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

623
036090/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192100,179636127,714,714,714,714,3257
20250313,192000,179636127,714,714,714,714,0
20250313,191900,179636127,714,714,714,714,0
20250313,191800,179636127,714,714,714,714,0
20250313,191700,179636127,714,714,714,714,0
20250313,191600,179636127,714,714,714,714,0
20250313,191500,179636127,714,714,714,714,0
20250313,191400,179636127,714,714,714,714,0
20250313,191300,179636127,714,714,714,714,0
20250313,191200,179636127,714,714,714,714,0
20250313,191100,179636127,714,714,714,714,0
20250313,191000,179636127,714,714,714,714,0
20250313,190900,179636127,714,714,714,714,0
20250313,190800,179636127,714,714,714,714,0
20250313,190700,179636127,714,714,714,714,0
20250313,190600,179636127,714,714,714,714,0
20250313,190500,179636127,714,714,714,714,0
20250313,190400,179636127,714,714,714,714,0
20250313,190300,179636127,714,714,714,714,0
20250313,190200,179636127,714,714,714,714,0
20250313,190100,179636127,714,714,714,714,0
20250313,190000,179636127,714,714,714,714,0
20250313,185900,179636127,714,714,714,714,0
20250313,185800,179636127,714,714,714,714,0
20250313,185700,179636127,714,714,714,714,0
20250313,185600,179636127,714,714,714,714,0
20250313,185500,179636127,714,714,714,714,0
20250313,185400,179636127,714,714,714,714,0
20250313,185300,179636127,714,714,714,714,0
20250313,185200,179636127,714,714,714,714,0
20250313,185100,179636127,714,714,714,714,3257
20250313,185000,179636127,714,714,714,714,0
20250313,184900,179636127,714,714,714,714,0
20250313,184800,179636127,714,714,714,714,0
20250313,184700,179636127,714,714,714,714,0
20250313,184600,179636127,714,714,714,714,0
20250313,184500,179636127,714,714,714,714,0
20250313,184400,179636127,714,714,714,714,0
20250313,184300,179636127,714,714,714,714,0
20250313,184200,179636127,714,714,714,714,0
20250313,184100,179636127,714,714,714,714,0
20250313,184000,179636127,714,714,714,714,0
20250313,183900,179636127,714,714,714,714,0
20250313,183800,179636127,714,714,714,714,0
20250313,183700,179636127,714,714,714,714,0
20250313,183600,179636127,714,714,714,714,0
20250313,183500,179636127,714,714,714,714,0
20250313,183400,179636127,714,714,714,714,0
20250313,183300,179636127,714,714,714,714,0
20250313,183200,179636127,714,714,714,714,0
20250313,183100,179636127,714,714,714,714,0
20250313,183000,179636127,714,714,714,714,0
20250313,182900,179636127,714,714,714,714,0
20250313,182800,179636127,714,714,714,714,0
20250313,182700,179636127,714,714,714,714,0
20250313,182600,179636127,714,714,714,714,0
20250313,182500,179636127,714,714,714,714,0
20250313,182400,179636127,714,714,714,714,0
20250313,182300,179636127,714,714,714,714,0
20250313,182200,179636127,714,714,714,714,0
20250313,182100,179636127,714,714,714,714,3257
20250313,182000,179636127,714,714,714,714,0
20250313,181900,179636127,714,714,714,714,0
20250313,181800,179636127,714,714,714,714,0
20250313,181700,179636127,714,714,714,714,0
20250313,181600,179636127,714,714,714,714,0
20250313,181500,179636127,714,714,714,714,0
20250313,181400,179636127,714,714,714,714,0
20250313,181300,179636127,714,714,714,714,0
20250313,181200,179636127,714,714,714,714,0
20250313,181100,179636127,714,714,714,714,0
20250313,181000,179636127,714,714,714,714,0
20250313,180900,179636127,714,714,714,714,0
20250313,180800,179636127,714,714,714,714,0
20250313,180700,179636127,714,714,714,714,0
20250313,180600,179636127,714,714,714,714,0
20250313,180500,179636127,714,714,714,714,0
20250313,180400,179636127,714,714,714,714,0
20250313,180300,179636127,714,714,714,714,0
20250313,180200,179636127,714,714,714,714,0
20250313,180100,179636127,714,714,714,714,0
20250313,180000,179636127,714,714,714,714,0
20250313,175900,179636127,714,714,714,714,0
20250313,175800,179636127,714,714,714,714,0
20250313,175700,179636127,714,714,714,714,0
20250313,175600,179636127,714,714,714,714,0
20250313,175500,179636127,714,714,714,714,0
20250313,175400,179636127,714,714,714,714,0
20250313,175300,179636127,714,714,714,714,0
20250313,175200,179636127,714,714,714,714,0
20250313,175100,179636127,714,714,714,714,3257
20250313,175000,179636127,714,714,714,714,0
20250313,174900,179636127,714,714,714,714,0
20250313,174800,179636127,714,714,714,714,0
20250313,174700,179636127,714,714,714,714,0
20250313,174600,179636127,714,714,714,714,0
20250313,174500,179636127,714,714,714,714,0
20250313,174400,179636127,714,714,714,714,0
20250313,174300,179636127,714,714,714,714,0
20250313,174200,179636127,714,714,714,714,0
20250313,174100,179636127,714,714,714,714,0
20250313,174000,179636127,714,714,714,714,0
20250313,173900,179636127,714,714,714,714,0
20250313,173800,179636127,714,714,714,714,0
20250313,173700,179636127,714,714,714,714,0
20250313,173600,179636127,714,714,714,714,0
20250313,173500,179636127,714,714,714,714,0
20250313,173400,179636127,714,714,714,714,0
20250313,173300,179636127,714,714,714,714,0
20250313,173200,179636127,714,714,714,714,0
20250313,173100,179636127,714,714,714,714,0
20250313,173000,179636127,714,714,714,714,0
20250313,172900,179636127,714,714,714,714,0
20250313,172800,179636127,714,714,714,714,0
20250313,172700,179636127,714,714,714,714,0
20250313,172600,179636127,714,714,714,714,0
20250313,172500,179636127,714,714,714,714,0
20250313,172400,179636127,714,714,714,714,0
20250313,172300,179636127,714,714,714,714,0
20250313,172200,179636127,714,714,714,714,0
20250313,172100,179636127,714,714,714,714,3257
20250313,172000,179636127,714,714,714,714,0
20250313,171900,179636127,714,714,714,714,0
20250313,171800,179636127,714,714,714,714,0
20250313,171700,179636127,714,714,714,714,0
20250313,171600,179636127,714,714,714,714,0
20250313,171500,179636127,714,714,714,714,0
20250313,171400,179636127,714,714,714,714,0
20250313,171300,179636127,714,714,714,714,0
20250313,171200,179636127,714,714,714,714,0
20250313,171100,179636127,714,714,714,714,0
20250313,171000,179636127,714,714,714,714,0
20250313,170900,179636127,714,714,714,714,0
20250313,170800,179636127,714,714,714,714,0
20250313,170700,179636127,714,714,714,714,0
20250313,170600,179636127,714,714,714,714,0
20250313,170500,179636127,714,714,714,714,0
20250313,170400,179636127,714,714,714,714,0
20250313,170300,179636127,714,714,714,714,0
20250313,170200,179636127,714,714,714,714,0
20250313,170100,179636127,714,714,714,714,0
20250313,170000,179636127,714,714,714,714,0
20250313,165900,179636127,714,714,714,714,0
20250313,165800,179636127,714,714,714,714,0
20250313,165700,179636127,714,714,714,714,0
20250313,165600,179636127,714,714,714,714,0
20250313,165500,179636127,714,714,714,714,0
20250313,165400,179636127,714,714,714,714,0
20250313,165300,179636127,714,714,714,714,0
20250313,165200,179636127,714,714,714,714,0
20250313,165100,179636127,714,714,714,714,3257
20250313,165000,179636127,714,714,714,714,0
20250313,164900,179636127,714,714,714,714,0
20250313,164800,179636127,714,714,714,714,0
20250313,164700,179636127,714,714,714,714,0
20250313,164600,179636127,714,714,714,714,0
20250313,164500,179636127,714,714,714,714,0
20250313,164400,179636127,714,714,714,714,0
20250313,164300,179636127,714,714,714,714,0
20250313,164200,179636127,714,714,714,714,0
20250313,164100,179636127,714,714,714,714,0
20250313,164000,179636127,714,714,714,714,0
20250313,163900,179636127,714,714,714,714,0
20250313,163800,179636127,714,714,714,714,0
20250313,163700,179636127,714,714,714,714,0
20250313,163600,179636127,714,714,714,714,0
20250313,163500,179636127,714,714,714,714,0
20250313,163400,179636127,714,714,714,714,0
20250313,163300,179636127,714,714,714,714,0
20250313,163200,179636127,714,714,714,714,0
20250313,163100,179636127,714,714,714,714,0
20250313,163000,179636127,714,714,714,714,0
20250313,162900,179636127,714,714,714,714,0
20250313,162800,179636127,714,714,714,714,0
20250313,162700,179636127,714,714,714,714,0
20250313,162600,179636127,714,714,714,714,0
20250313,162500,179636127,714,714,714,714,0
20250313,162400,179636127,714,714,714,714,0
20250313,162300,179636127,714,714,714,714,0
20250313,162200,179636127,714,714,714,714,0
20250313,162100,179636127,714,714,714,714,3257
20250313,162000,179636127,714,714,714,714,0
20250313,161900,179636127,714,714,714,714,0
20250313,161800,179636127,714,714,714,714,0
20250313,161700,179636127,714,714,714,714,0
20250313,161600,179636127,714,714,714,714,0
20250313,161500,179636127,714,714,714,714,0
20250313,161400,179636127,714,714,714,714,0
20250313,161300,179636127,714,714,714,714,0
20250313,161200,179636127,714,714,714,714,0
20250313,161100,179636127,714,714,714,714,0
20250313,161000,179636127,714,714,714,714,0
20250313,160900,179636127,714,714,714,714,0
20250313,160800,179636127,714,714,714,714,0
20250313,160700,179636127,714,714,714,714,0
20250313,160600,179636127,714,714,714,714,0
20250313,160500,179636127,714,714,714,714,0
20250313,160400,179636127,714,714,714,714,0
20250313,160300,179636127,714,714,714,714,0
20250313,160200,179636127,714,714,714,714,0
20250313,160100,179636127,714,714,714,714,0
20250313,160000,179636127,714,714,714,714,0
20250313,155900,179636127,714,714,714,714,0
20250313,155800,179636127,714,714,714,714,0
20250313,155700,179636127,714,714,714,714,0
20250313,155600,179636127,714,714,714,714,0
20250313,155500,179636127,714,714,714,714,0
20250313,155400,179636127,714,714,714,714,0
20250313,155300,179636127,714,714,714,714,0
20250313,155200,179636127,714,714,714,714,0
20250313,155100,179636127,714,714,714,714,3257
20250313,155000,179636127,714,714,714,714,0
20250313,154900,179636127,714,714,714,714,0
20250313,154800,179636127,714,714,714,714,0
20250313,154700,179636127,714,714,714,714,0
20250313,154600,179636127,714,714,714,714,0
20250313,154500,179636127,714,714,714,714,0
20250313,154400,179636127,714,714,714,714,0
20250313,154300,179636127,714,714,714,714,0
20250313,154200,179636127,714,714,714,714,0
20250313,154100,179636127,714,714,714,714,0
20250313,154000,179636127,714,714,714,714,0
20250313,153900,179636127,714,714,714,714,0
20250313,153800,179636127,714,714,714,714,0
20250313,153700,179636127,714,714,714,714,0
20250313,153600,179636127,714,714,714,714,0
20250313,153500,179636127,714,714,714,714,0
20250313,153400,179636127,714,714,714,714,0
20250313,153300,179636127,714,714,714,714,0
20250313,153200,179636127,714,714,714,714,0
20250313,153100,179636127,714,714,714,714,0
20250313,153000,179636127,714,714,714,714,3257
20250313,152900,177310629,712,712,712,712,0
20250313,152800,177310629,712,712,712,712,0
20250313,152700,177310629,712,712,712,712,0
20250313,152600,177310629,712,712,712,712,0
20250313,152500,177310629,712,712,712,712,0
20250313,152400,177310629,712,712,712,712,0
20250313,152300,177310629,712,712,712,712,0
20250313,152200,177310629,712,712,712,712,0
20250313,152100,177310629,712,712,712,712,0
20250313,152000,177310629,712,712,712,712,0
20250313,151900,177310629,712,711,712,710,2102
20250313,151800,175817705,711,711,711,711,1000
20250313,151700,175106705,712,711,712,711,226
20250313,151600,174946018,711,711,711,711,300
20250313,151500,174732718,711,711,711,711,0
20250313,151400,174732718,711,711,711,711,0
20250313,151300,174732718,711,711,711,711,0
20250313,151200,174732718,711,710,711,710,700
20250313,151100,174235418,712,712,712,712,0
20250313,151000,174235418,712,712,712,712,0
20250313,150900,174235418,712,712,712,712,0
20250313,150800,174235418,712,712,712,712,150
20250313,150700,174128618,710,710,710,710,0
20250313,150600,174128618,710,710,710,710,3889
20250313,150500,171367428,710,710,712,710,2278
20250313,150400,169750046,711,710,712,710,2794
20250313,150300,167764803,712,712,712,712,0
20250313,150200,167764803,712,712,712,712,0
20250313,150100,167764803,712,712,712,712,0
20250313,150000,167764803,712,711,712,711,1094
20250313,145900,166986968,713,713,713,713,0
20250313,145800,166986968,713,713,713,713,0
20250313,145700,166986968,713,712,713,712,1139
20250313,145600,166175998,712,711,712,711,1001
20250313,145500,165464286,712,711,712,711,1102
20250313,145400,164680762,711,711,711,711,1
20250313,145300,164680051,711,711,711,711,2777
20250313,145200,162705604,711,713,713,711,415
20250313,145100,162410514,713,713,713,713,0
20250313,145000,162410514,713,713,713,713,1
20250313,144900,162409801,710,711,711,710,5635
20250313,144800,158403871,715,715,715,715,0
20250313,144700,158403871,715,715,715,715,0
20250313,144600,158403871,715,715,715,715,0
20250313,144500,158403871,715,715,715,715,0
20250313,144400,158403871,715,715,715,715,0
20250313,144300,158403871,715,715,715,715,162
20250313,144200,158288041,715,715,715,715,1
20250313,144100,158287326,712,712,712,712,27
20250313,144000,158268102,712,712,712,712,0
20250313,143900,158268102,712,712,712,712,5
20250313,143800,158264542,712,712,715,712,1008
20250313,143700,157546843,715,715,715,715,0
20250313,143600,157546843,715,715,715,715,0
20250313,143500,157546843,715,715,715,715,0
20250313,143400,157546843,715,715,715,715,1
20250313,143300,157546128,712,712,712,712,0
20250313,143200,157546128,712,712,712,712,1320
20250313,143100,156606288,715,715,715,715,0
20250313,143000,156606288,715,715,715,715,9
20250313,142900,156599853,712,712,712,712,1307
20250313,142800,155669269,712,712,712,712,40
20250313,142700,155640789,715,715,715,715,0
20250313,142600,155640789,715,715,715,715,0
20250313,142500,155640789,715,712,715,712,109
20250313,142400,155563175,715,715,715,715,0
20250313,142300,155563175,715,714,715,711,2109
20250313,142200,154063551,714,714,714,714,1
20250313,142100,154062837,715,715,715,715,0
20250313,142000,154062837,715,715,715,715,0
20250313,141900,154062837,715,711,715,711,54
20250313,141800,154024435,715,715,715,715,1
20250313,141700,154023720,714,714,714,714,440
20250313,141600,153709560,715,715,715,715,0
20250313,141500,153709560,715,715,715,715,100
20250313,141400,153638060,715,715,715,715,0
20250313,141300,153638060,715,715,715,715,0
20250313,141200,153638060,715,715,715,715,0
20250313,141100,153638060,715,715,715,715,0
20250313,141000,153638060,715,715,715,715,0
20250313,140900,153638060,715,715,715,715,0
20250313,140800,153638060,715,715,715,715,0
20250313,140700,153638060,715,715,715,715,0
20250313,140600,153638060,715,715,715,715,0
20250313,140500,153638060,715,714,715,714,44
20250313,140400,153606643,714,712,714,712,311
20250313,140300,153385009,714,714,714,714,0
20250313,140200,153385009,714,714,714,714,0
20250313,140100,153385009,714,714,714,712,39
20250313,140000,153357199,714,714,714,711,1501
20250313,135900,152289943,712,712,712,712,1994
20250313,135800,150870215,713,713,713,713,1004
20250313,135700,150154363,714,714,714,714,48
20250313,135600,150120091,715,715,715,715,0
20250313,135500,150120091,715,714,715,714,6
20250313,135400,150115806,714,714,714,714,770
20250313,135300,149566026,714,714,714,714,0
20250313,135200,149566026,714,714,714,714,111
20250313,135100,149486772,714,714,714,714,0
20250313,135000,149486772,714,714,714,714,0
20250313,134900,149486772,714,714,714,714,0
20250313,134800,149486772,714,714,714,714,5
20250313,134700,149483202,715,715,715,715,0
20250313,134600,149483202,715,715,715,715,0
20250313,134500,149483202,715,715,715,715,0
20250313,134400,149483202,715,715,715,715,0
20250313,134300,149483202,715,715,715,715,1
20250313,134200,149482487,713,713,713,713,788
20250313,134100,148920643,715,715,715,715,0
20250313,134000,148920643,715,715,715,715,0
20250313,133900,148920643,715,715,715,715,1
20250313,133800,148919928,715,715,715,715,0
20250313,133700,148919928,715,715,715,715,0
20250313,133600,148919928,715,715,715,715,0
20250313,133500,148919928,715,715,715,715,0
20250313,133400,148919928,715,715,715,715,0
20250313,133300,148919928,715,713,715,713,114
20250313,133200,148838644,715,715,715,715,1248
20250313,133100,147946324,715,715,715,713,41
20250313,133000,147917087,712,712,712,712,0
20250313,132900,147917087,712,712,712,712,700
20250313,132800,147418687,715,715,715,715,0
20250313,132700,147418687,715,715,715,715,15
20250313,132600,147407962,715,715,715,715,0
20250313,132500,147407962,715,715,715,715,0
20250313,132400,147407962,715,715,715,715,0
20250313,132300,147407962,715,715,715,715,0
20250313,132200,147407962,715,715,715,715,0
20250313,132100,147407962,715,715,715,712,22
20250313,132000,147392275,714,715,715,714,7
20250313,131900,147387276,715,715,715,715,2500
20250313,131800,145599776,715,715,715,715,14
20250313,131700,145589766,716,716,716,716,0
20250313,131600,145589766,716,716,716,716,0
20250313,131500,145589766,716,716,716,713,3
20250313,131400,145587621,712,712,712,712,0
20250313,131300,145587621,712,712,712,712,0
20250313,131200,145587621,712,712,712,712,0
20250313,131100,145587621,712,712,712,712,3000
20250313,131000,143451621,712,712,712,712,0
20250313,130900,143451621,712,713,713,712,68
20250313,130800,143403199,716,716,716,716,0
20250313,130700,143403199,716,716,716,716,0
20250313,130600,143403199,716,716,716,716,0
20250313,130500,143403199,716,716,716,716,0
20250313,130400,143403199,716,716,716,716,0
20250313,130300,143403199,716,716,716,716,1
20250313,130200,143402483,712,712,712,712,0
20250313,130100,143402483,712,714,715,712,321
20250313,130000,143173352,715,715,715,715,0
20250313,125900,143173352,715,715,715,715,200
20250313,125800,143030352,715,715,715,715,334
20250313,125700,142791542,715,715,715,715,0
20250313,125600,142791542,715,715,715,715,200
20250313,125500,142648542,715,714,715,714,5601
20250313,125400,138649328,714,714,714,714,0
20250313,125300,138649328,714,714,714,714,2
20250313,125200,138647900,715,715,715,715,11
20250313,125100,138640035,713,712,713,712,238
20250313,125000,138470568,713,713,713,713,42
20250313,124900,138440622,715,715,715,715,0
20250313,124800,138440622,715,715,715,715,0
20250313,124700,138440622,715,715,715,715,0
20250313,124600,138440622,715,715,715,715,2800
20250313,124500,136438622,712,712,712,712,5
20250313,124400,136435062,716,716,716,716,0
20250313,124300,136435062,716,716,716,716,0
20250313,124200,136435062,716,716,716,716,1
20250313,124100,136434346,716,716,716,716,0
20250313,124000,136434346,716,716,716,716,0
20250313,123900,136434346,716,716,716,716,0
20250313,123800,136434346,716,716,716,716,0
20250313,123700,136434346,716,716,716,712,11
20250313,123600,136426506,713,713,713,713,513
20250313,123500,136060737,716,716,716,716,0
20250313,123400,136060737,716,716,716,716,358
20250313,123300,135804409,716,716,716,716,0
20250313,123200,135804409,716,715,716,715,1001
20250313,123100,135088693,715,715,715,715,1000
20250313,123000,134373693,713,713,713,713,149
20250313,122900,134267456,716,716,716,716,2
20250313,122800,134266024,713,713,713,713,1100
20250313,122700,133481724,716,716,716,716,0
20250313,122600,133481724,716,716,716,716,0
20250313,122500,133481724,716,716,716,716,0
20250313,122400,133481724,716,716,716,716,0
20250313,122300,133481724,716,716,716,716,55
20250313,122200,133442344,716,716,716,716,0
20250313,122100,133442344,716,716,716,716,100
20250313,122000,133370744,716,716,716,716,0
20250313,121900,133370744,716,716,716,716,0
20250313,121800,133370744,716,716,716,716,0
20250313,121700,133370744,716,716,716,716,0
20250313,121600,133370744,716,716,716,716,0
20250313,121500,133370744,716,716,716,716,11
20250313,121400,133362868,713,713,713,713,10
20250313,121300,133355738,713,713,713,713,6
20250313,121200,133351460,713,713,713,713,0
20250313,121100,133351460,713,713,713,713,0
20250313,121000,133351460,713,713,713,713,0
20250313,120900,133351460,713,713,713,713,0
20250313,120800,133351460,713,714,714,713,1429
20250313,120700,132332576,713,713,713,713,0
20250313,120600,132332576,713,713,713,713,0
20250313,120500,132332576,713,713,713,713,1700
20250313,120400,131120476,717,717,717,717,10
20250313,120300,131113306,717,717,717,717,0
20250313,120200,131113306,717,717,717,717,0
20250313,120100,131113306,717,717,717,717,0
20250313,120000,131113306,717,717,717,717,4
20250313,115900,131110438,717,717,717,717,0
20250313,115800,131110438,717,714,717,714,11
20250313,115700,131102581,717,717,717,717,1
20250313,115600,131101864,714,714,714,714,0
20250313,115500,131101864,714,714,714,714,329
20250313,115400,130866958,717,717,717,717,1
20250313,115300,130866241,714,714,714,714,0
20250313,115200,130866241,714,716,716,714,1482
20250313,115100,129806350,717,717,717,717,0
20250313,115000,129806350,717,717,717,717,1
20250313,114900,129805633,715,715,715,715,200
20250313,114800,129662633,718,718,718,718,1
20250313,114700,129661915,715,715,715,715,2
20250313,114600,129660485,718,718,718,718,0
20250313,114500,129660485,718,718,718,718,1
20250313,114400,129659767,715,715,718,715,623
20250313,114300,129214319,718,718,718,718,0
20250313,114200,129214319,718,718,718,718,0
20250313,114100,129214319,718,716,718,716,559
20250313,114000,128813546,713,713,713,713,500
20250313,113900,128457046,713,713,713,713,500
20250313,113800,128100546,717,716,717,716,15
20250313,113700,128089805,713,713,713,713,500
20250313,113600,127733305,713,715,715,713,500
20250313,113500,127376795,717,717,717,717,0
20250313,113400,127376795,717,717,717,717,0
20250313,113300,127376795,717,717,717,717,0
20250313,113200,127376795,717,715,717,714,506
20250313,113100,127015503,717,717,717,717,0
20250313,113000,127015503,717,717,717,717,0
20250313,112900,127015503,717,714,717,708,34326
20250313,112800,102577826,718,715,718,714,3223
20250313,112700,100276271,716,716,716,715,39241
20250313,112600,72204047,719,719,719,719,1
20250313,112500,72203328,717,718,718,717,4350
20250313,112400,69084239,719,718,719,718,140
20250313,112300,68983718,719,719,719,719,0
20250313,112200,68983718,719,719,719,719,0
20250313,112100,68983718,719,719,719,719,64
20250313,112000,68937702,719,719,719,719,0
20250313,111900,68937702,719,719,719,719,0
20250313,111800,68937702,719,719,719,719,0
20250313,111700,68937702,719,719,719,719,0
20250313,111600,68937702,719,719,719,719,0
20250313,111500,68937702,719,719,719,719,120
20250313,111400,68851422,717,717,717,717,3
20250313,111300,68849271,719,717,719,717,227
20250313,111200,68686510,717,717,717,717,0
20250313,111100,68686510,717,718,718,717,860
20250313,111000,68069530,718,718,718,718,0
20250313,110900,68069530,718,718,718,718,0
20250313,110800,68069530,718,718,718,718,0
20250313,110700,68069530,718,718,718,718,0
20250313,110600,68069530,718,718,718,718,0
20250313,110500,68069530,718,718,718,718,0
20250313,110400,68069530,718,718,718,718,0
20250313,110300,68069530,718,718,718,718,0
20250313,110200,68069530,718,718,718,718,0
20250313,110100,68069530,718,718,718,718,0
20250313,110000,68069530,718,718,718,718,284
20250313,105900,67865618,718,718,718,718,0
20250313,105800,67865618,718,718,718,718,0
20250313,105700,67865618,718,718,718,718,0
20250313,105600,67865618,718,718,718,718,0
20250313,105500,67865618,718,718,718,718,7481
20250313,105400,62494260,719,719,719,719,3
20250313,105300,62492103,719,719,719,719,632
20250313,105200,62037695,718,718,718,718,0
20250313,105100,62037695,718,718,718,718,0
20250313,105000,62037695,718,718,718,718,2336
20250313,104900,60360447,719,719,719,719,0
20250313,104800,60360447,719,719,719,719,0
20250313,104700,60360447,719,719,719,719,0
20250313,104600,60360447,719,719,719,719,0
20250313,104500,60360447,719,719,719,719,1
20250313,104400,60359728,719,719,719,719,0
20250313,104300,60359728,719,719,719,719,0
20250313,104200,60359728,719,719,719,719,0
20250313,104100,60359728,719,719,719,719,0
20250313,104000,60359728,719,719,719,719,2422
20250313,103900,58618310,719,719,719,719,0
20250313,103800,58618310,719,719,719,719,0
20250313,103700,58618310,719,719,719,719,0
20250313,103600,58618310,719,719,719,719,203
20250313,103500,58472353,719,719,719,719,0
20250313,103400,58472353,719,719,719,719,0
20250313,103300,58472353,719,719,719,719,0
20250313,103200,58472353,719,719,719,719,0
20250313,103100,58472353,719,719,719,719,0
20250313,103000,58472353,719,719,719,719,0
20250313,102900,58472353,719,719,719,719,0
20250313,102800,58472353,719,719,719,719,3
20250313,102700,58470196,720,720,720,720,0
20250313,102600,58470196,720,720,720,720,0
20250313,102500,58470196,720,720,720,720,0
20250313,102400,58470196,720,720,720,720,1
20250313,102300,58469476,719,719,719,719,0
20250313,102200,58469476,719,719,719,719,854
20250313,102100,57855450,720,720,720,720,0
20250313,102000,57855450,720,720,720,720,0
20250313,101900,57855450,720,720,720,720,0
20250313,101800,57855450,720,720,720,720,0
20250313,101700,57855450,720,720,720,720,0
20250313,101600,57855450,720,720,720,720,0
20250313,101500,57855450,720,720,720,720,1
20250313,101400,57854730,720,720,720,720,0
20250313,101300,57854730,720,720,720,720,1
20250313,101200,57854010,720,720,720,720,0
20250313,101100,57854010,720,720,720,720,1
20250313,101000,57853290,720,720,720,720,5
20250313,100900,57849690,720,720,720,720,0
20250313,100800,57849690,720,720,720,720,0
20250313,100700,57849690,720,720,720,720,0
20250313,100600,57849690,720,720,720,720,1
20250313,100500,57848970,719,719,719,719,0
20250313,100400,57848970,719,719,719,719,0
20250313,100300,57848970,719,719,719,719,7464
20250313,100200,52482354,718,718,718,718,50
20250313,100100,52446454,719,719,719,719,247
20250313,100000,52268861,719,719,719,719,1823
20250313,095900,50958124,720,719,720,719,600
20250313,095800,50526524,718,718,718,718,308
20250313,095700,50305380,719,720,720,719,3445
20250313,095600,47828422,720,720,720,720,601
20250313,095500,47395702,723,723,723,723,0
20250313,095400,47395702,723,723,723,723,35
20250313,095300,47370397,723,723,723,723,0
20250313,095200,47370397,723,723,723,723,0
20250313,095100,47370397,723,723,723,723,0
20250313,095000,47370397,723,723,723,723,0
20250313,094900,47370397,723,721,723,721,3000
20250313,094800,45202839,721,721,721,721,1
20250313,094700,45202118,722,722,722,722,0
20250313,094600,45202118,722,722,722,722,0
20250313,094500,45202118,722,720,722,720,17005
20250313,094400,32944779,720,720,720,720,83
20250313,094300,32885019,720,718,720,718,1418
20250313,094200,31866599,718,718,718,718,0
20250313,094100,31866599,718,718,718,718,0
20250313,094000,31866599,718,718,718,718,0
20250313,093900,31866599,718,718,718,718,1000
20250313,093800,31148599,718,718,718,718,1000
20250313,093700,30430599,718,718,718,718,0
20250313,093600,30430599,718,718,718,718,5
20250313,093500,30427009,717,717,717,717,0
20250313,093400,30427009,717,717,717,717,0
20250313,093300,30427009,717,717,717,717,1222
20250313,093200,29550835,721,721,721,721,1
20250313,093100,29550114,718,719,719,718,2007
20250313,093000,28108934,721,721,721,721,0
20250313,092900,28108934,721,721,721,721,10
20250313,092800,28101724,722,718,722,718,1005
20250313,092700,27380114,722,722,722,722,0
20250313,092600,27380114,722,719,722,719,1324
20250313,092500,26427323,719,719,719,719,3079
20250313,092400,24213522,719,719,719,719,7
20250313,092300,24208489,719,718,719,718,3
20250313,092200,24206333,719,719,719,718,502
20250313,092100,23845396,717,716,717,716,1030
20250313,092000,23107915,716,716,716,716,500
20250313,091900,22749915,716,716,716,716,0
20250313,091800,22749915,716,716,716,716,0
20250313,091700,22749915,716,716,716,716,1500
20250313,091600,21675915,716,716,716,716,0
20250313,091500,21675915,716,716,716,716,0
20250313,091400,21675915,716,716,716,716,0
20250313,091300,21675915,716,720,720,716,5382
20250313,091200,17819783,718,718,718,718,1000
20250313,091100,17101783,718,718,718,718,0
20250313,091000,17101783,718,718,718,718,0
20250313,090900,17101783,718,719,719,718,5000
20250313,090800,13509331,720,720,720,720,2351
20250313,090700,11816611,720,720,720,720,470
20250313,090600,11478211,720,721,721,720,7597
20250313,090500,6003106,724,724,724,724,0
20250313,090400,6003106,724,724,724,721,211
20250313,090300,5850966,722,722,724,722,889
20250313,090200,5207358,723,720,725,720,319
20250313,090100,4977557,725,724,725,724,1000
20250313,090000,4252807,724,720,724,720,5897
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192100 179636127 714 714 714 714 3257
3 20250313 192000 179636127 714 714 714 714 0
4 20250313 191900 179636127 714 714 714 714 0
5 20250313 191800 179636127 714 714 714 714 0
6 20250313 191700 179636127 714 714 714 714 0
7 20250313 191600 179636127 714 714 714 714 0
8 20250313 191500 179636127 714 714 714 714 0
9 20250313 191400 179636127 714 714 714 714 0
10 20250313 191300 179636127 714 714 714 714 0
11 20250313 191200 179636127 714 714 714 714 0
12 20250313 191100 179636127 714 714 714 714 0
13 20250313 191000 179636127 714 714 714 714 0
14 20250313 190900 179636127 714 714 714 714 0
15 20250313 190800 179636127 714 714 714 714 0
16 20250313 190700 179636127 714 714 714 714 0
17 20250313 190600 179636127 714 714 714 714 0
18 20250313 190500 179636127 714 714 714 714 0
19 20250313 190400 179636127 714 714 714 714 0
20 20250313 190300 179636127 714 714 714 714 0
21 20250313 190200 179636127 714 714 714 714 0
22 20250313 190100 179636127 714 714 714 714 0
23 20250313 190000 179636127 714 714 714 714 0
24 20250313 185900 179636127 714 714 714 714 0
25 20250313 185800 179636127 714 714 714 714 0
26 20250313 185700 179636127 714 714 714 714 0
27 20250313 185600 179636127 714 714 714 714 0
28 20250313 185500 179636127 714 714 714 714 0
29 20250313 185400 179636127 714 714 714 714 0
30 20250313 185300 179636127 714 714 714 714 0
31 20250313 185200 179636127 714 714 714 714 0
32 20250313 185100 179636127 714 714 714 714 3257
33 20250313 185000 179636127 714 714 714 714 0
34 20250313 184900 179636127 714 714 714 714 0
35 20250313 184800 179636127 714 714 714 714 0
36 20250313 184700 179636127 714 714 714 714 0
37 20250313 184600 179636127 714 714 714 714 0
38 20250313 184500 179636127 714 714 714 714 0
39 20250313 184400 179636127 714 714 714 714 0
40 20250313 184300 179636127 714 714 714 714 0
41 20250313 184200 179636127 714 714 714 714 0
42 20250313 184100 179636127 714 714 714 714 0
43 20250313 184000 179636127 714 714 714 714 0
44 20250313 183900 179636127 714 714 714 714 0
45 20250313 183800 179636127 714 714 714 714 0
46 20250313 183700 179636127 714 714 714 714 0
47 20250313 183600 179636127 714 714 714 714 0
48 20250313 183500 179636127 714 714 714 714 0
49 20250313 183400 179636127 714 714 714 714 0
50 20250313 183300 179636127 714 714 714 714 0
51 20250313 183200 179636127 714 714 714 714 0
52 20250313 183100 179636127 714 714 714 714 0
53 20250313 183000 179636127 714 714 714 714 0
54 20250313 182900 179636127 714 714 714 714 0
55 20250313 182800 179636127 714 714 714 714 0
56 20250313 182700 179636127 714 714 714 714 0
57 20250313 182600 179636127 714 714 714 714 0
58 20250313 182500 179636127 714 714 714 714 0
59 20250313 182400 179636127 714 714 714 714 0
60 20250313 182300 179636127 714 714 714 714 0
61 20250313 182200 179636127 714 714 714 714 0
62 20250313 182100 179636127 714 714 714 714 3257
63 20250313 182000 179636127 714 714 714 714 0
64 20250313 181900 179636127 714 714 714 714 0
65 20250313 181800 179636127 714 714 714 714 0
66 20250313 181700 179636127 714 714 714 714 0
67 20250313 181600 179636127 714 714 714 714 0
68 20250313 181500 179636127 714 714 714 714 0
69 20250313 181400 179636127 714 714 714 714 0
70 20250313 181300 179636127 714 714 714 714 0
71 20250313 181200 179636127 714 714 714 714 0
72 20250313 181100 179636127 714 714 714 714 0
73 20250313 181000 179636127 714 714 714 714 0
74 20250313 180900 179636127 714 714 714 714 0
75 20250313 180800 179636127 714 714 714 714 0
76 20250313 180700 179636127 714 714 714 714 0
77 20250313 180600 179636127 714 714 714 714 0
78 20250313 180500 179636127 714 714 714 714 0
79 20250313 180400 179636127 714 714 714 714 0
80 20250313 180300 179636127 714 714 714 714 0
81 20250313 180200 179636127 714 714 714 714 0
82 20250313 180100 179636127 714 714 714 714 0
83 20250313 180000 179636127 714 714 714 714 0
84 20250313 175900 179636127 714 714 714 714 0
85 20250313 175800 179636127 714 714 714 714 0
86 20250313 175700 179636127 714 714 714 714 0
87 20250313 175600 179636127 714 714 714 714 0
88 20250313 175500 179636127 714 714 714 714 0
89 20250313 175400 179636127 714 714 714 714 0
90 20250313 175300 179636127 714 714 714 714 0
91 20250313 175200 179636127 714 714 714 714 0
92 20250313 175100 179636127 714 714 714 714 3257
93 20250313 175000 179636127 714 714 714 714 0
94 20250313 174900 179636127 714 714 714 714 0
95 20250313 174800 179636127 714 714 714 714 0
96 20250313 174700 179636127 714 714 714 714 0
97 20250313 174600 179636127 714 714 714 714 0
98 20250313 174500 179636127 714 714 714 714 0
99 20250313 174400 179636127 714 714 714 714 0
100 20250313 174300 179636127 714 714 714 714 0
101 20250313 174200 179636127 714 714 714 714 0
102 20250313 174100 179636127 714 714 714 714 0
103 20250313 174000 179636127 714 714 714 714 0
104 20250313 173900 179636127 714 714 714 714 0
105 20250313 173800 179636127 714 714 714 714 0
106 20250313 173700 179636127 714 714 714 714 0
107 20250313 173600 179636127 714 714 714 714 0
108 20250313 173500 179636127 714 714 714 714 0
109 20250313 173400 179636127 714 714 714 714 0
110 20250313 173300 179636127 714 714 714 714 0
111 20250313 173200 179636127 714 714 714 714 0
112 20250313 173100 179636127 714 714 714 714 0
113 20250313 173000 179636127 714 714 714 714 0
114 20250313 172900 179636127 714 714 714 714 0
115 20250313 172800 179636127 714 714 714 714 0
116 20250313 172700 179636127 714 714 714 714 0
117 20250313 172600 179636127 714 714 714 714 0
118 20250313 172500 179636127 714 714 714 714 0
119 20250313 172400 179636127 714 714 714 714 0
120 20250313 172300 179636127 714 714 714 714 0
121 20250313 172200 179636127 714 714 714 714 0
122 20250313 172100 179636127 714 714 714 714 3257
123 20250313 172000 179636127 714 714 714 714 0
124 20250313 171900 179636127 714 714 714 714 0
125 20250313 171800 179636127 714 714 714 714 0
126 20250313 171700 179636127 714 714 714 714 0
127 20250313 171600 179636127 714 714 714 714 0
128 20250313 171500 179636127 714 714 714 714 0
129 20250313 171400 179636127 714 714 714 714 0
130 20250313 171300 179636127 714 714 714 714 0
131 20250313 171200 179636127 714 714 714 714 0
132 20250313 171100 179636127 714 714 714 714 0
133 20250313 171000 179636127 714 714 714 714 0
134 20250313 170900 179636127 714 714 714 714 0
135 20250313 170800 179636127 714 714 714 714 0
136 20250313 170700 179636127 714 714 714 714 0
137 20250313 170600 179636127 714 714 714 714 0
138 20250313 170500 179636127 714 714 714 714 0
139 20250313 170400 179636127 714 714 714 714 0
140 20250313 170300 179636127 714 714 714 714 0
141 20250313 170200 179636127 714 714 714 714 0
142 20250313 170100 179636127 714 714 714 714 0
143 20250313 170000 179636127 714 714 714 714 0
144 20250313 165900 179636127 714 714 714 714 0
145 20250313 165800 179636127 714 714 714 714 0
146 20250313 165700 179636127 714 714 714 714 0
147 20250313 165600 179636127 714 714 714 714 0
148 20250313 165500 179636127 714 714 714 714 0
149 20250313 165400 179636127 714 714 714 714 0
150 20250313 165300 179636127 714 714 714 714 0
151 20250313 165200 179636127 714 714 714 714 0
152 20250313 165100 179636127 714 714 714 714 3257
153 20250313 165000 179636127 714 714 714 714 0
154 20250313 164900 179636127 714 714 714 714 0
155 20250313 164800 179636127 714 714 714 714 0
156 20250313 164700 179636127 714 714 714 714 0
157 20250313 164600 179636127 714 714 714 714 0
158 20250313 164500 179636127 714 714 714 714 0
159 20250313 164400 179636127 714 714 714 714 0
160 20250313 164300 179636127 714 714 714 714 0
161 20250313 164200 179636127 714 714 714 714 0
162 20250313 164100 179636127 714 714 714 714 0
163 20250313 164000 179636127 714 714 714 714 0
164 20250313 163900 179636127 714 714 714 714 0
165 20250313 163800 179636127 714 714 714 714 0
166 20250313 163700 179636127 714 714 714 714 0
167 20250313 163600 179636127 714 714 714 714 0
168 20250313 163500 179636127 714 714 714 714 0
169 20250313 163400 179636127 714 714 714 714 0
170 20250313 163300 179636127 714 714 714 714 0
171 20250313 163200 179636127 714 714 714 714 0
172 20250313 163100 179636127 714 714 714 714 0
173 20250313 163000 179636127 714 714 714 714 0
174 20250313 162900 179636127 714 714 714 714 0
175 20250313 162800 179636127 714 714 714 714 0
176 20250313 162700 179636127 714 714 714 714 0
177 20250313 162600 179636127 714 714 714 714 0
178 20250313 162500 179636127 714 714 714 714 0
179 20250313 162400 179636127 714 714 714 714 0
180 20250313 162300 179636127 714 714 714 714 0
181 20250313 162200 179636127 714 714 714 714 0
182 20250313 162100 179636127 714 714 714 714 3257
183 20250313 162000 179636127 714 714 714 714 0
184 20250313 161900 179636127 714 714 714 714 0
185 20250313 161800 179636127 714 714 714 714 0
186 20250313 161700 179636127 714 714 714 714 0
187 20250313 161600 179636127 714 714 714 714 0
188 20250313 161500 179636127 714 714 714 714 0
189 20250313 161400 179636127 714 714 714 714 0
190 20250313 161300 179636127 714 714 714 714 0
191 20250313 161200 179636127 714 714 714 714 0
192 20250313 161100 179636127 714 714 714 714 0
193 20250313 161000 179636127 714 714 714 714 0
194 20250313 160900 179636127 714 714 714 714 0
195 20250313 160800 179636127 714 714 714 714 0
196 20250313 160700 179636127 714 714 714 714 0
197 20250313 160600 179636127 714 714 714 714 0
198 20250313 160500 179636127 714 714 714 714 0
199 20250313 160400 179636127 714 714 714 714 0
200 20250313 160300 179636127 714 714 714 714 0
201 20250313 160200 179636127 714 714 714 714 0
202 20250313 160100 179636127 714 714 714 714 0
203 20250313 160000 179636127 714 714 714 714 0
204 20250313 155900 179636127 714 714 714 714 0
205 20250313 155800 179636127 714 714 714 714 0
206 20250313 155700 179636127 714 714 714 714 0
207 20250313 155600 179636127 714 714 714 714 0
208 20250313 155500 179636127 714 714 714 714 0
209 20250313 155400 179636127 714 714 714 714 0
210 20250313 155300 179636127 714 714 714 714 0
211 20250313 155200 179636127 714 714 714 714 0
212 20250313 155100 179636127 714 714 714 714 3257
213 20250313 155000 179636127 714 714 714 714 0
214 20250313 154900 179636127 714 714 714 714 0
215 20250313 154800 179636127 714 714 714 714 0
216 20250313 154700 179636127 714 714 714 714 0
217 20250313 154600 179636127 714 714 714 714 0
218 20250313 154500 179636127 714 714 714 714 0
219 20250313 154400 179636127 714 714 714 714 0
220 20250313 154300 179636127 714 714 714 714 0
221 20250313 154200 179636127 714 714 714 714 0
222 20250313 154100 179636127 714 714 714 714 0
223 20250313 154000 179636127 714 714 714 714 0
224 20250313 153900 179636127 714 714 714 714 0
225 20250313 153800 179636127 714 714 714 714 0
226 20250313 153700 179636127 714 714 714 714 0
227 20250313 153600 179636127 714 714 714 714 0
228 20250313 153500 179636127 714 714 714 714 0
229 20250313 153400 179636127 714 714 714 714 0
230 20250313 153300 179636127 714 714 714 714 0
231 20250313 153200 179636127 714 714 714 714 0
232 20250313 153100 179636127 714 714 714 714 0
233 20250313 153000 179636127 714 714 714 714 3257
234 20250313 152900 177310629 712 712 712 712 0
235 20250313 152800 177310629 712 712 712 712 0
236 20250313 152700 177310629 712 712 712 712 0
237 20250313 152600 177310629 712 712 712 712 0
238 20250313 152500 177310629 712 712 712 712 0
239 20250313 152400 177310629 712 712 712 712 0
240 20250313 152300 177310629 712 712 712 712 0
241 20250313 152200 177310629 712 712 712 712 0
242 20250313 152100 177310629 712 712 712 712 0
243 20250313 152000 177310629 712 712 712 712 0
244 20250313 151900 177310629 712 711 712 710 2102
245 20250313 151800 175817705 711 711 711 711 1000
246 20250313 151700 175106705 712 711 712 711 226
247 20250313 151600 174946018 711 711 711 711 300
248 20250313 151500 174732718 711 711 711 711 0
249 20250313 151400 174732718 711 711 711 711 0
250 20250313 151300 174732718 711 711 711 711 0
251 20250313 151200 174732718 711 710 711 710 700
252 20250313 151100 174235418 712 712 712 712 0
253 20250313 151000 174235418 712 712 712 712 0
254 20250313 150900 174235418 712 712 712 712 0
255 20250313 150800 174235418 712 712 712 712 150
256 20250313 150700 174128618 710 710 710 710 0
257 20250313 150600 174128618 710 710 710 710 3889
258 20250313 150500 171367428 710 710 712 710 2278
259 20250313 150400 169750046 711 710 712 710 2794
260 20250313 150300 167764803 712 712 712 712 0
261 20250313 150200 167764803 712 712 712 712 0
262 20250313 150100 167764803 712 712 712 712 0
263 20250313 150000 167764803 712 711 712 711 1094
264 20250313 145900 166986968 713 713 713 713 0
265 20250313 145800 166986968 713 713 713 713 0
266 20250313 145700 166986968 713 712 713 712 1139
267 20250313 145600 166175998 712 711 712 711 1001
268 20250313 145500 165464286 712 711 712 711 1102
269 20250313 145400 164680762 711 711 711 711 1
270 20250313 145300 164680051 711 711 711 711 2777
271 20250313 145200 162705604 711 713 713 711 415
272 20250313 145100 162410514 713 713 713 713 0
273 20250313 145000 162410514 713 713 713 713 1
274 20250313 144900 162409801 710 711 711 710 5635
275 20250313 144800 158403871 715 715 715 715 0
276 20250313 144700 158403871 715 715 715 715 0
277 20250313 144600 158403871 715 715 715 715 0
278 20250313 144500 158403871 715 715 715 715 0
279 20250313 144400 158403871 715 715 715 715 0
280 20250313 144300 158403871 715 715 715 715 162
281 20250313 144200 158288041 715 715 715 715 1
282 20250313 144100 158287326 712 712 712 712 27
283 20250313 144000 158268102 712 712 712 712 0
284 20250313 143900 158268102 712 712 712 712 5
285 20250313 143800 158264542 712 712 715 712 1008
286 20250313 143700 157546843 715 715 715 715 0
287 20250313 143600 157546843 715 715 715 715 0
288 20250313 143500 157546843 715 715 715 715 0
289 20250313 143400 157546843 715 715 715 715 1
290 20250313 143300 157546128 712 712 712 712 0
291 20250313 143200 157546128 712 712 712 712 1320
292 20250313 143100 156606288 715 715 715 715 0
293 20250313 143000 156606288 715 715 715 715 9
294 20250313 142900 156599853 712 712 712 712 1307
295 20250313 142800 155669269 712 712 712 712 40
296 20250313 142700 155640789 715 715 715 715 0
297 20250313 142600 155640789 715 715 715 715 0
298 20250313 142500 155640789 715 712 715 712 109
299 20250313 142400 155563175 715 715 715 715 0
300 20250313 142300 155563175 715 714 715 711 2109
301 20250313 142200 154063551 714 714 714 714 1
302 20250313 142100 154062837 715 715 715 715 0
303 20250313 142000 154062837 715 715 715 715 0
304 20250313 141900 154062837 715 711 715 711 54
305 20250313 141800 154024435 715 715 715 715 1
306 20250313 141700 154023720 714 714 714 714 440
307 20250313 141600 153709560 715 715 715 715 0
308 20250313 141500 153709560 715 715 715 715 100
309 20250313 141400 153638060 715 715 715 715 0
310 20250313 141300 153638060 715 715 715 715 0
311 20250313 141200 153638060 715 715 715 715 0
312 20250313 141100 153638060 715 715 715 715 0
313 20250313 141000 153638060 715 715 715 715 0
314 20250313 140900 153638060 715 715 715 715 0
315 20250313 140800 153638060 715 715 715 715 0
316 20250313 140700 153638060 715 715 715 715 0
317 20250313 140600 153638060 715 715 715 715 0
318 20250313 140500 153638060 715 714 715 714 44
319 20250313 140400 153606643 714 712 714 712 311
320 20250313 140300 153385009 714 714 714 714 0
321 20250313 140200 153385009 714 714 714 714 0
322 20250313 140100 153385009 714 714 714 712 39
323 20250313 140000 153357199 714 714 714 711 1501
324 20250313 135900 152289943 712 712 712 712 1994
325 20250313 135800 150870215 713 713 713 713 1004
326 20250313 135700 150154363 714 714 714 714 48
327 20250313 135600 150120091 715 715 715 715 0
328 20250313 135500 150120091 715 714 715 714 6
329 20250313 135400 150115806 714 714 714 714 770
330 20250313 135300 149566026 714 714 714 714 0
331 20250313 135200 149566026 714 714 714 714 111
332 20250313 135100 149486772 714 714 714 714 0
333 20250313 135000 149486772 714 714 714 714 0
334 20250313 134900 149486772 714 714 714 714 0
335 20250313 134800 149486772 714 714 714 714 5
336 20250313 134700 149483202 715 715 715 715 0
337 20250313 134600 149483202 715 715 715 715 0
338 20250313 134500 149483202 715 715 715 715 0
339 20250313 134400 149483202 715 715 715 715 0
340 20250313 134300 149483202 715 715 715 715 1
341 20250313 134200 149482487 713 713 713 713 788
342 20250313 134100 148920643 715 715 715 715 0
343 20250313 134000 148920643 715 715 715 715 0
344 20250313 133900 148920643 715 715 715 715 1
345 20250313 133800 148919928 715 715 715 715 0
346 20250313 133700 148919928 715 715 715 715 0
347 20250313 133600 148919928 715 715 715 715 0
348 20250313 133500 148919928 715 715 715 715 0
349 20250313 133400 148919928 715 715 715 715 0
350 20250313 133300 148919928 715 713 715 713 114
351 20250313 133200 148838644 715 715 715 715 1248
352 20250313 133100 147946324 715 715 715 713 41
353 20250313 133000 147917087 712 712 712 712 0
354 20250313 132900 147917087 712 712 712 712 700
355 20250313 132800 147418687 715 715 715 715 0
356 20250313 132700 147418687 715 715 715 715 15
357 20250313 132600 147407962 715 715 715 715 0
358 20250313 132500 147407962 715 715 715 715 0
359 20250313 132400 147407962 715 715 715 715 0
360 20250313 132300 147407962 715 715 715 715 0
361 20250313 132200 147407962 715 715 715 715 0
362 20250313 132100 147407962 715 715 715 712 22
363 20250313 132000 147392275 714 715 715 714 7
364 20250313 131900 147387276 715 715 715 715 2500
365 20250313 131800 145599776 715 715 715 715 14
366 20250313 131700 145589766 716 716 716 716 0
367 20250313 131600 145589766 716 716 716 716 0
368 20250313 131500 145589766 716 716 716 713 3
369 20250313 131400 145587621 712 712 712 712 0
370 20250313 131300 145587621 712 712 712 712 0
371 20250313 131200 145587621 712 712 712 712 0
372 20250313 131100 145587621 712 712 712 712 3000
373 20250313 131000 143451621 712 712 712 712 0
374 20250313 130900 143451621 712 713 713 712 68
375 20250313 130800 143403199 716 716 716 716 0
376 20250313 130700 143403199 716 716 716 716 0
377 20250313 130600 143403199 716 716 716 716 0
378 20250313 130500 143403199 716 716 716 716 0
379 20250313 130400 143403199 716 716 716 716 0
380 20250313 130300 143403199 716 716 716 716 1
381 20250313 130200 143402483 712 712 712 712 0
382 20250313 130100 143402483 712 714 715 712 321
383 20250313 130000 143173352 715 715 715 715 0
384 20250313 125900 143173352 715 715 715 715 200
385 20250313 125800 143030352 715 715 715 715 334
386 20250313 125700 142791542 715 715 715 715 0
387 20250313 125600 142791542 715 715 715 715 200
388 20250313 125500 142648542 715 714 715 714 5601
389 20250313 125400 138649328 714 714 714 714 0
390 20250313 125300 138649328 714 714 714 714 2
391 20250313 125200 138647900 715 715 715 715 11
392 20250313 125100 138640035 713 712 713 712 238
393 20250313 125000 138470568 713 713 713 713 42
394 20250313 124900 138440622 715 715 715 715 0
395 20250313 124800 138440622 715 715 715 715 0
396 20250313 124700 138440622 715 715 715 715 0
397 20250313 124600 138440622 715 715 715 715 2800
398 20250313 124500 136438622 712 712 712 712 5
399 20250313 124400 136435062 716 716 716 716 0
400 20250313 124300 136435062 716 716 716 716 0
401 20250313 124200 136435062 716 716 716 716 1
402 20250313 124100 136434346 716 716 716 716 0
403 20250313 124000 136434346 716 716 716 716 0
404 20250313 123900 136434346 716 716 716 716 0
405 20250313 123800 136434346 716 716 716 716 0
406 20250313 123700 136434346 716 716 716 712 11
407 20250313 123600 136426506 713 713 713 713 513
408 20250313 123500 136060737 716 716 716 716 0
409 20250313 123400 136060737 716 716 716 716 358
410 20250313 123300 135804409 716 716 716 716 0
411 20250313 123200 135804409 716 715 716 715 1001
412 20250313 123100 135088693 715 715 715 715 1000
413 20250313 123000 134373693 713 713 713 713 149
414 20250313 122900 134267456 716 716 716 716 2
415 20250313 122800 134266024 713 713 713 713 1100
416 20250313 122700 133481724 716 716 716 716 0
417 20250313 122600 133481724 716 716 716 716 0
418 20250313 122500 133481724 716 716 716 716 0
419 20250313 122400 133481724 716 716 716 716 0
420 20250313 122300 133481724 716 716 716 716 55
421 20250313 122200 133442344 716 716 716 716 0
422 20250313 122100 133442344 716 716 716 716 100
423 20250313 122000 133370744 716 716 716 716 0
424 20250313 121900 133370744 716 716 716 716 0
425 20250313 121800 133370744 716 716 716 716 0
426 20250313 121700 133370744 716 716 716 716 0
427 20250313 121600 133370744 716 716 716 716 0
428 20250313 121500 133370744 716 716 716 716 11
429 20250313 121400 133362868 713 713 713 713 10
430 20250313 121300 133355738 713 713 713 713 6
431 20250313 121200 133351460 713 713 713 713 0
432 20250313 121100 133351460 713 713 713 713 0
433 20250313 121000 133351460 713 713 713 713 0
434 20250313 120900 133351460 713 713 713 713 0
435 20250313 120800 133351460 713 714 714 713 1429
436 20250313 120700 132332576 713 713 713 713 0
437 20250313 120600 132332576 713 713 713 713 0
438 20250313 120500 132332576 713 713 713 713 1700
439 20250313 120400 131120476 717 717 717 717 10
440 20250313 120300 131113306 717 717 717 717 0
441 20250313 120200 131113306 717 717 717 717 0
442 20250313 120100 131113306 717 717 717 717 0
443 20250313 120000 131113306 717 717 717 717 4
444 20250313 115900 131110438 717 717 717 717 0
445 20250313 115800 131110438 717 714 717 714 11
446 20250313 115700 131102581 717 717 717 717 1
447 20250313 115600 131101864 714 714 714 714 0
448 20250313 115500 131101864 714 714 714 714 329
449 20250313 115400 130866958 717 717 717 717 1
450 20250313 115300 130866241 714 714 714 714 0
451 20250313 115200 130866241 714 716 716 714 1482
452 20250313 115100 129806350 717 717 717 717 0
453 20250313 115000 129806350 717 717 717 717 1
454 20250313 114900 129805633 715 715 715 715 200
455 20250313 114800 129662633 718 718 718 718 1
456 20250313 114700 129661915 715 715 715 715 2
457 20250313 114600 129660485 718 718 718 718 0
458 20250313 114500 129660485 718 718 718 718 1
459 20250313 114400 129659767 715 715 718 715 623
460 20250313 114300 129214319 718 718 718 718 0
461 20250313 114200 129214319 718 718 718 718 0
462 20250313 114100 129214319 718 716 718 716 559
463 20250313 114000 128813546 713 713 713 713 500
464 20250313 113900 128457046 713 713 713 713 500
465 20250313 113800 128100546 717 716 717 716 15
466 20250313 113700 128089805 713 713 713 713 500
467 20250313 113600 127733305 713 715 715 713 500
468 20250313 113500 127376795 717 717 717 717 0
469 20250313 113400 127376795 717 717 717 717 0
470 20250313 113300 127376795 717 717 717 717 0
471 20250313 113200 127376795 717 715 717 714 506
472 20250313 113100 127015503 717 717 717 717 0
473 20250313 113000 127015503 717 717 717 717 0
474 20250313 112900 127015503 717 714 717 708 34326
475 20250313 112800 102577826 718 715 718 714 3223
476 20250313 112700 100276271 716 716 716 715 39241
477 20250313 112600 72204047 719 719 719 719 1
478 20250313 112500 72203328 717 718 718 717 4350
479 20250313 112400 69084239 719 718 719 718 140
480 20250313 112300 68983718 719 719 719 719 0
481 20250313 112200 68983718 719 719 719 719 0
482 20250313 112100 68983718 719 719 719 719 64
483 20250313 112000 68937702 719 719 719 719 0
484 20250313 111900 68937702 719 719 719 719 0
485 20250313 111800 68937702 719 719 719 719 0
486 20250313 111700 68937702 719 719 719 719 0
487 20250313 111600 68937702 719 719 719 719 0
488 20250313 111500 68937702 719 719 719 719 120
489 20250313 111400 68851422 717 717 717 717 3
490 20250313 111300 68849271 719 717 719 717 227
491 20250313 111200 68686510 717 717 717 717 0
492 20250313 111100 68686510 717 718 718 717 860
493 20250313 111000 68069530 718 718 718 718 0
494 20250313 110900 68069530 718 718 718 718 0
495 20250313 110800 68069530 718 718 718 718 0
496 20250313 110700 68069530 718 718 718 718 0
497 20250313 110600 68069530 718 718 718 718 0
498 20250313 110500 68069530 718 718 718 718 0
499 20250313 110400 68069530 718 718 718 718 0
500 20250313 110300 68069530 718 718 718 718 0
501 20250313 110200 68069530 718 718 718 718 0
502 20250313 110100 68069530 718 718 718 718 0
503 20250313 110000 68069530 718 718 718 718 284
504 20250313 105900 67865618 718 718 718 718 0
505 20250313 105800 67865618 718 718 718 718 0
506 20250313 105700 67865618 718 718 718 718 0
507 20250313 105600 67865618 718 718 718 718 0
508 20250313 105500 67865618 718 718 718 718 7481
509 20250313 105400 62494260 719 719 719 719 3
510 20250313 105300 62492103 719 719 719 719 632
511 20250313 105200 62037695 718 718 718 718 0
512 20250313 105100 62037695 718 718 718 718 0
513 20250313 105000 62037695 718 718 718 718 2336
514 20250313 104900 60360447 719 719 719 719 0
515 20250313 104800 60360447 719 719 719 719 0
516 20250313 104700 60360447 719 719 719 719 0
517 20250313 104600 60360447 719 719 719 719 0
518 20250313 104500 60360447 719 719 719 719 1
519 20250313 104400 60359728 719 719 719 719 0
520 20250313 104300 60359728 719 719 719 719 0
521 20250313 104200 60359728 719 719 719 719 0
522 20250313 104100 60359728 719 719 719 719 0
523 20250313 104000 60359728 719 719 719 719 2422
524 20250313 103900 58618310 719 719 719 719 0
525 20250313 103800 58618310 719 719 719 719 0
526 20250313 103700 58618310 719 719 719 719 0
527 20250313 103600 58618310 719 719 719 719 203
528 20250313 103500 58472353 719 719 719 719 0
529 20250313 103400 58472353 719 719 719 719 0
530 20250313 103300 58472353 719 719 719 719 0
531 20250313 103200 58472353 719 719 719 719 0
532 20250313 103100 58472353 719 719 719 719 0
533 20250313 103000 58472353 719 719 719 719 0
534 20250313 102900 58472353 719 719 719 719 0
535 20250313 102800 58472353 719 719 719 719 3
536 20250313 102700 58470196 720 720 720 720 0
537 20250313 102600 58470196 720 720 720 720 0
538 20250313 102500 58470196 720 720 720 720 0
539 20250313 102400 58470196 720 720 720 720 1
540 20250313 102300 58469476 719 719 719 719 0
541 20250313 102200 58469476 719 719 719 719 854
542 20250313 102100 57855450 720 720 720 720 0
543 20250313 102000 57855450 720 720 720 720 0
544 20250313 101900 57855450 720 720 720 720 0
545 20250313 101800 57855450 720 720 720 720 0
546 20250313 101700 57855450 720 720 720 720 0
547 20250313 101600 57855450 720 720 720 720 0
548 20250313 101500 57855450 720 720 720 720 1
549 20250313 101400 57854730 720 720 720 720 0
550 20250313 101300 57854730 720 720 720 720 1
551 20250313 101200 57854010 720 720 720 720 0
552 20250313 101100 57854010 720 720 720 720 1
553 20250313 101000 57853290 720 720 720 720 5
554 20250313 100900 57849690 720 720 720 720 0
555 20250313 100800 57849690 720 720 720 720 0
556 20250313 100700 57849690 720 720 720 720 0
557 20250313 100600 57849690 720 720 720 720 1
558 20250313 100500 57848970 719 719 719 719 0
559 20250313 100400 57848970 719 719 719 719 0
560 20250313 100300 57848970 719 719 719 719 7464
561 20250313 100200 52482354 718 718 718 718 50
562 20250313 100100 52446454 719 719 719 719 247
563 20250313 100000 52268861 719 719 719 719 1823
564 20250313 095900 50958124 720 719 720 719 600
565 20250313 095800 50526524 718 718 718 718 308
566 20250313 095700 50305380 719 720 720 719 3445
567 20250313 095600 47828422 720 720 720 720 601
568 20250313 095500 47395702 723 723 723 723 0
569 20250313 095400 47395702 723 723 723 723 35
570 20250313 095300 47370397 723 723 723 723 0
571 20250313 095200 47370397 723 723 723 723 0
572 20250313 095100 47370397 723 723 723 723 0
573 20250313 095000 47370397 723 723 723 723 0
574 20250313 094900 47370397 723 721 723 721 3000
575 20250313 094800 45202839 721 721 721 721 1
576 20250313 094700 45202118 722 722 722 722 0
577 20250313 094600 45202118 722 722 722 722 0
578 20250313 094500 45202118 722 720 722 720 17005
579 20250313 094400 32944779 720 720 720 720 83
580 20250313 094300 32885019 720 718 720 718 1418
581 20250313 094200 31866599 718 718 718 718 0
582 20250313 094100 31866599 718 718 718 718 0
583 20250313 094000 31866599 718 718 718 718 0
584 20250313 093900 31866599 718 718 718 718 1000
585 20250313 093800 31148599 718 718 718 718 1000
586 20250313 093700 30430599 718 718 718 718 0
587 20250313 093600 30430599 718 718 718 718 5
588 20250313 093500 30427009 717 717 717 717 0
589 20250313 093400 30427009 717 717 717 717 0
590 20250313 093300 30427009 717 717 717 717 1222
591 20250313 093200 29550835 721 721 721 721 1
592 20250313 093100 29550114 718 719 719 718 2007
593 20250313 093000 28108934 721 721 721 721 0
594 20250313 092900 28108934 721 721 721 721 10
595 20250313 092800 28101724 722 718 722 718 1005
596 20250313 092700 27380114 722 722 722 722 0
597 20250313 092600 27380114 722 719 722 719 1324
598 20250313 092500 26427323 719 719 719 719 3079
599 20250313 092400 24213522 719 719 719 719 7
600 20250313 092300 24208489 719 718 719 718 3
601 20250313 092200 24206333 719 719 719 718 502
602 20250313 092100 23845396 717 716 717 716 1030
603 20250313 092000 23107915 716 716 716 716 500
604 20250313 091900 22749915 716 716 716 716 0
605 20250313 091800 22749915 716 716 716 716 0
606 20250313 091700 22749915 716 716 716 716 1500
607 20250313 091600 21675915 716 716 716 716 0
608 20250313 091500 21675915 716 716 716 716 0
609 20250313 091400 21675915 716 716 716 716 0
610 20250313 091300 21675915 716 720 720 716 5382
611 20250313 091200 17819783 718 718 718 718 1000
612 20250313 091100 17101783 718 718 718 718 0
613 20250313 091000 17101783 718 718 718 718 0
614 20250313 090900 17101783 718 719 719 718 5000
615 20250313 090800 13509331 720 720 720 720 2351
616 20250313 090700 11816611 720 720 720 720 470
617 20250313 090600 11478211 720 721 721 720 7597
618 20250313 090500 6003106 724 724 724 724 0
619 20250313 090400 6003106 724 724 724 721 211
620 20250313 090300 5850966 722 722 724 722 889
621 20250313 090200 5207358 723 720 725 720 319
622 20250313 090100 4977557 725 724 725 724 1000
623 20250313 090000 4252807 724 720 724 720 5897

1
036090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,542092,118392284,385427412,84176913924,0.46
20250310,539867,118392284,386004905,84650483060,0.46
20250307,539523,118392284,390614652,85716013616,0.46
20250306,538658,118392284,394836314,86781544172,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 542092 118392284 385427412 84176913924 0.46
3 20250310 539867 118392284 386004905 84650483060 0.46
4 20250307 539523 118392284 390614652 85716013616 0.46
5 20250306 538658 118392284 394836314 86781544172 0.45