ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
010280/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185500,8455579462,782,782,782,782,56791
20250307,185400,8455579462,782,782,782,782,0
20250307,185300,8455579462,782,782,782,782,0
20250307,185200,8455579462,782,782,782,782,0
20250307,185100,8455579462,782,782,782,782,0
20250307,185000,8455579462,782,782,782,782,0
20250307,184900,8455579462,782,782,782,782,0
20250307,184800,8455579462,782,782,782,782,0
20250307,184700,8455579462,782,782,782,782,0
20250307,184600,8455579462,782,782,782,782,0
20250307,184500,8455579462,782,782,782,782,0
20250307,184400,8455579462,782,782,782,782,0
20250307,184300,8455579462,782,782,782,782,0
20250307,184200,8455579462,782,782,782,782,0
20250307,184100,8455579462,782,782,782,782,0
20250307,184000,8455579462,782,782,782,782,0
20250307,183900,8455579462,782,782,782,782,0
20250307,183800,8455579462,782,782,782,782,0
20250307,183700,8455579462,782,782,782,782,0
20250307,183600,8455579462,782,782,782,782,0
20250307,183500,8455579462,782,782,782,782,0
20250307,183400,8455579462,782,782,782,782,0
20250307,183300,8455579462,782,782,782,782,0
20250307,183200,8455579462,782,782,782,782,0
20250307,183100,8455579462,782,782,782,782,0
20250307,183000,8455579462,782,782,782,782,0
20250307,182900,8455579462,782,782,782,782,0
20250307,182800,8455579462,782,782,782,782,0
20250307,182700,8455579462,782,782,782,782,0
20250307,182600,8455579462,782,782,782,782,0
20250307,182500,8455579462,782,782,782,782,56791
20250307,182400,8455579462,782,782,782,782,0
20250307,182300,8455579462,782,782,782,782,0
20250307,182200,8455579462,782,782,782,782,0
20250307,182100,8455579462,782,782,782,782,0
20250307,182000,8455579462,782,782,782,782,0
20250307,181900,8455579462,782,782,782,782,0
20250307,181800,8455579462,782,782,782,782,0
20250307,181700,8455579462,782,782,782,782,0
20250307,181600,8455579462,782,782,782,782,0
20250307,181500,8455579462,782,782,782,782,0
20250307,181400,8455579462,782,782,782,782,0
20250307,181300,8455579462,782,782,782,782,0
20250307,181200,8455579462,782,782,782,782,0
20250307,181100,8455579462,782,782,782,782,0
20250307,181000,8455579462,782,782,782,782,0
20250307,180900,8455579462,782,782,782,782,0
20250307,180800,8455579462,782,782,782,782,0
20250307,180700,8455579462,782,782,782,782,0
20250307,180600,8455579462,782,782,782,782,0
20250307,180500,8455579462,782,782,782,782,0
20250307,180400,8455579462,782,782,782,782,0
20250307,180300,8455579462,782,782,782,782,0
20250307,180200,8455579462,782,782,782,782,0
20250307,180100,8455579462,782,782,782,782,0
20250307,180000,8455579462,782,782,782,782,0
20250307,175900,8455579462,782,782,782,782,0
20250307,175800,8455579462,782,782,782,782,0
20250307,175700,8455579462,782,782,782,782,0
20250307,175600,8455579462,782,782,782,782,0
20250307,175500,8455579462,782,782,782,782,56791
20250307,175400,8455579462,782,782,782,782,0
20250307,175300,8455579462,782,782,782,782,0
20250307,175200,8455579462,782,782,782,782,0
20250307,175100,8455579462,782,782,782,782,0
20250307,175000,8455579462,782,782,782,782,0
20250307,174900,8455579462,782,782,782,782,0
20250307,174800,8455579462,782,782,782,782,0
20250307,174700,8455579462,782,782,782,782,0
20250307,174600,8455579462,782,782,782,782,0
20250307,174500,8455579462,782,782,782,782,0
20250307,174400,8455579462,782,782,782,782,0
20250307,174300,8455579462,782,782,782,782,0
20250307,174200,8455579462,782,782,782,782,0
20250307,174100,8455579462,782,782,782,782,0
20250307,174000,8455579462,782,782,782,782,0
20250307,173900,8455579462,782,782,782,782,0
20250307,173800,8455579462,782,782,782,782,0
20250307,173700,8455579462,782,782,782,782,0
20250307,173600,8455579462,782,782,782,782,0
20250307,173500,8455579462,782,782,782,782,0
20250307,173400,8455579462,782,782,782,782,0
20250307,173300,8455579462,782,782,782,782,0
20250307,173200,8455579462,782,782,782,782,0
20250307,173100,8455579462,782,782,782,782,0
20250307,173000,8455579462,782,782,782,782,0
20250307,172900,8455579462,782,782,782,782,0
20250307,172800,8455579462,782,782,782,782,0
20250307,172700,8455579462,782,782,782,782,0
20250307,172600,8455579462,782,782,782,782,0
20250307,172500,8455579462,782,782,782,782,56791
20250307,172400,8455579462,782,782,782,782,0
20250307,172300,8455579462,782,782,782,782,0
20250307,172200,8455579462,782,782,782,782,0
20250307,172100,8455579462,782,782,782,782,0
20250307,172000,8455579462,782,782,782,782,0
20250307,171900,8455579462,782,782,782,782,0
20250307,171800,8455579462,782,782,782,782,0
20250307,171700,8455579462,782,782,782,782,0
20250307,171600,8455579462,782,782,782,782,0
20250307,171500,8455579462,782,782,782,782,0
20250307,171400,8455579462,782,782,782,782,0
20250307,171300,8455579462,782,782,782,782,0
20250307,171200,8455579462,782,782,782,782,0
20250307,171100,8455579462,782,782,782,782,0
20250307,171000,8455579462,782,782,782,782,0
20250307,170900,8455579462,782,782,782,782,0
20250307,170800,8455579462,782,782,782,782,0
20250307,170700,8455579462,782,782,782,782,0
20250307,170600,8455579462,782,782,782,782,0
20250307,170500,8455579462,782,782,782,782,0
20250307,170400,8455579462,782,782,782,782,0
20250307,170300,8455579462,782,782,782,782,0
20250307,170200,8455579462,782,782,782,782,0
20250307,170100,8455579462,782,782,782,782,0
20250307,170000,8455579462,782,782,782,782,0
20250307,165900,8455579462,782,782,782,782,0
20250307,165800,8455579462,782,782,782,782,0
20250307,165700,8455579462,782,782,782,782,0
20250307,165600,8455579462,782,782,782,782,0
20250307,165500,8455579462,782,782,782,782,56791
20250307,165400,8455579462,782,782,782,782,0
20250307,165300,8455579462,782,782,782,782,0
20250307,165200,8455579462,782,782,782,782,0
20250307,165100,8455579462,782,782,782,782,0
20250307,165000,8455579462,782,782,782,782,0
20250307,164900,8455579462,782,782,782,782,0
20250307,164800,8455579462,782,782,782,782,0
20250307,164700,8455579462,782,782,782,782,0
20250307,164600,8455579462,782,782,782,782,0
20250307,164500,8455579462,782,782,782,782,0
20250307,164400,8455579462,782,782,782,782,0
20250307,164300,8455579462,782,782,782,782,0
20250307,164200,8455579462,782,782,782,782,0
20250307,164100,8455579462,782,782,782,782,0
20250307,164000,8455579462,782,782,782,782,0
20250307,163900,8455579462,782,782,782,782,0
20250307,163800,8455579462,782,782,782,782,0
20250307,163700,8455579462,782,782,782,782,0
20250307,163600,8455579462,782,782,782,782,0
20250307,163500,8455579462,782,782,782,782,0
20250307,163400,8455579462,782,782,782,782,0
20250307,163300,8455579462,782,782,782,782,0
20250307,163200,8455579462,782,782,782,782,0
20250307,163100,8455579462,782,782,782,782,0
20250307,163000,8455579462,782,782,782,782,0
20250307,162900,8455579462,782,782,782,782,0
20250307,162800,8455579462,782,782,782,782,0
20250307,162700,8455579462,782,782,782,782,0
20250307,162600,8455579462,782,782,782,782,0
20250307,162500,8455579462,782,782,782,782,56791
20250307,162400,8455579462,782,782,782,782,0
20250307,162300,8455579462,782,782,782,782,0
20250307,162200,8455579462,782,782,782,782,0
20250307,162100,8455579462,782,782,782,782,0
20250307,162000,8455579462,782,782,782,782,0
20250307,161900,8455579462,782,782,782,782,0
20250307,161800,8455579462,782,782,782,782,0
20250307,161700,8455579462,782,782,782,782,0
20250307,161600,8455579462,782,782,782,782,0
20250307,161500,8455579462,782,782,782,782,0
20250307,161400,8455579462,782,782,782,782,0
20250307,161300,8455579462,782,782,782,782,0
20250307,161200,8455579462,782,782,782,782,0
20250307,161100,8455579462,782,782,782,782,0
20250307,161000,8455579462,782,782,782,782,0
20250307,160900,8455579462,782,782,782,782,0
20250307,160800,8455579462,782,782,782,782,0
20250307,160700,8455579462,782,782,782,782,0
20250307,160600,8455579462,782,782,782,782,0
20250307,160500,8455579462,782,782,782,782,0
20250307,160400,8455579462,782,782,782,782,0
20250307,160300,8455579462,782,782,782,782,0
20250307,160200,8455579462,782,782,782,782,0
20250307,160100,8455579462,782,782,782,782,0
20250307,160000,8455579462,782,782,782,782,0
20250307,155900,8455579462,782,782,782,782,0
20250307,155800,8455579462,782,782,782,782,0
20250307,155700,8455579462,782,782,782,782,0
20250307,155600,8455579462,782,782,782,782,0
20250307,155500,8455579462,782,782,782,782,56791
20250307,155400,8455579462,782,782,782,782,0
20250307,155300,8455579462,782,782,782,782,0
20250307,155200,8455579462,782,782,782,782,0
20250307,155100,8455579462,782,782,782,782,0
20250307,155000,8455579462,782,782,782,782,0
20250307,154900,8455579462,782,782,782,782,0
20250307,154800,8455579462,782,782,782,782,0
20250307,154700,8455579462,782,782,782,782,0
20250307,154600,8455579462,782,782,782,782,0
20250307,154500,8455579462,782,782,782,782,0
20250307,154400,8455579462,782,782,782,782,0
20250307,154300,8455579462,782,782,782,782,0
20250307,154200,8455579462,782,782,782,782,0
20250307,154100,8455579462,782,782,782,782,0
20250307,154000,8455579462,782,782,782,782,0
20250307,153900,8455579462,782,782,782,782,0
20250307,153800,8455579462,782,782,782,782,0
20250307,153700,8455579462,782,782,782,782,0
20250307,153600,8455579462,782,782,782,782,0
20250307,153500,8455579462,782,782,782,782,0
20250307,153400,8455579462,782,782,782,782,0
20250307,153300,8455579462,782,782,782,782,0
20250307,153200,8455579462,782,782,782,782,56791
20250307,153100,8411168900,784,784,784,784,0
20250307,153000,8411168900,784,784,784,784,0
20250307,152900,8411168900,784,784,784,784,0
20250307,152800,8411168900,784,784,784,784,0
20250307,152700,8411168900,784,784,784,784,0
20250307,152600,8411168900,784,784,784,784,0
20250307,152500,8411168900,784,784,784,784,0
20250307,152400,8411168900,784,784,784,784,0
20250307,152300,8411168900,784,784,784,784,0
20250307,152200,8411168900,784,784,784,784,0
20250307,152100,8411168900,784,784,784,784,0
20250307,152000,8411168900,784,784,784,784,0
20250307,151900,8411168900,784,794,794,784,46379
20250307,151800,8374697951,791,793,797,790,4634
20250307,151700,8371028706,792,796,799,792,18249
20250307,151600,8356486797,796,796,799,792,7128
20250307,151500,8350817323,792,799,800,789,5272
20250307,151400,8346649608,792,787,800,785,28230
20250307,151300,8324340345,787,790,792,787,851
20250307,151200,8323668584,785,793,793,784,33851
20250307,151100,8297036000,789,789,794,789,2408
20250307,151000,8295136058,794,795,795,789,1095
20250307,150900,8294271474,797,797,797,792,10137
20250307,150800,8286232323,798,797,798,797,3378
20250307,150700,8283539066,797,798,798,794,313
20250307,150600,8283290505,795,794,798,793,10999
20250307,150500,8274556689,799,789,800,787,7918
20250307,150400,8268305579,789,791,791,787,34202
20250307,150300,8241302412,791,793,793,790,53021
20250307,150200,8199389233,793,797,797,793,7390
20250307,150100,8193517343,797,795,797,794,4019
20250307,150000,8190320254,795,801,806,794,13983
20250307,145900,8179125736,803,795,804,794,9110
20250307,145800,8171855952,794,797,797,794,1071
20250307,145700,8171004458,795,794,797,794,1309
20250307,145600,8169964310,794,794,797,793,6438
20250307,145500,8164852994,794,794,794,792,13105
20250307,145400,8154468082,794,795,795,793,11292
20250307,145300,8145503858,797,800,800,797,1723
20250307,145200,8144130180,800,797,800,795,4558
20250307,145100,8140500515,795,796,798,795,865
20250307,145000,8139812731,798,800,800,795,6197
20250307,144900,8134869584,800,799,800,799,2215
20250307,144800,8133098790,798,799,799,795,11926
20250307,144700,8123595873,802,799,802,799,6182
20250307,144600,8118648994,799,797,799,797,5443
20250307,144500,8114307907,798,794,799,794,26527
20250307,144400,8093203647,794,793,796,792,11579
20250307,144300,8084020520,793,797,799,793,27421
20250307,144200,8062253323,797,799,801,795,14988
20250307,144100,8050313092,799,800,802,798,4830
20250307,144000,8046451431,802,805,805,799,2188
20250307,143900,8044699228,805,805,805,801,10968
20250307,143800,8035901004,805,808,812,799,36588
20250307,143700,8006368644,809,807,810,807,11242
20250307,143600,7997277285,810,810,812,806,10286
20250307,143500,7988947856,812,810,816,809,18385
20250307,143400,7974003592,815,803,815,803,26036
20250307,143300,7952976975,805,796,808,796,16628
20250307,143200,7939638466,796,806,806,796,26792
20250307,143100,7918239312,802,807,807,802,4468
20250307,143000,7914637875,808,811,811,800,41469
20250307,142900,7881203873,811,825,826,807,28297
20250307,142800,7858216338,815,827,829,809,60974
20250307,142700,7808109208,823,800,829,800,47589
20250307,142600,7769037877,802,800,802,797,4430
20250307,142500,7765489754,800,795,801,792,2492
20250307,142400,7763498728,796,792,797,792,10037
20250307,142300,7755529530,794,791,795,791,3499
20250307,142200,7752755851,792,795,797,792,14033
20250307,142100,7741626582,797,798,798,795,538
20250307,142000,7741198741,795,794,799,794,1627
20250307,141900,7739906678,799,794,800,793,18579
20250307,141800,7725136954,794,798,798,794,10750
20250307,141700,7716584472,799,797,800,796,1665
20250307,141600,7715257628,800,799,800,796,3947
20250307,141500,7712104906,796,799,800,796,15088
20250307,141400,7700067450,800,797,800,795,9735
20250307,141300,7692316206,800,801,801,796,1796
20250307,141200,7690886537,801,797,801,795,2327
20250307,141100,7689032290,797,803,803,796,16092
20250307,141000,7676205579,803,795,803,795,5317
20250307,140900,7671972886,795,800,801,795,47087
20250307,140800,7634439168,803,810,810,800,3300
20250307,140700,7631794613,802,807,814,799,18832
20250307,140600,7616667756,801,801,809,799,23593
20250307,140500,7597758140,803,809,809,800,31700
20250307,140400,7572352016,809,804,809,802,13167
20250307,140300,7561761678,804,808,812,804,10470
20250307,140200,7553325545,814,813,815,807,13561
20250307,140100,7542320060,815,811,826,802,26035
20250307,140000,7521248908,814,817,817,809,28950
20250307,135900,7497741343,819,834,837,819,61502
20250307,135800,7446869394,831,822,836,817,42405
20250307,135700,7411814117,818,810,825,810,38228
20250307,135600,7380564787,810,818,819,810,28674
20250307,135500,7357203819,815,819,825,810,52665
20250307,135400,7314263947,816,819,821,808,21990
20250307,135300,7296253851,807,799,820,799,21580
20250307,135200,7278888139,801,799,801,799,789
20250307,135100,7278257055,799,800,800,797,5857
20250307,135000,7273578028,800,797,801,797,6787
20250307,134900,7268162972,798,795,800,794,9615
20250307,134800,7260496322,794,793,805,791,24110
20250307,134700,7241366458,792,803,803,791,36925
20250307,134600,7211950062,802,803,805,802,5401
20250307,134500,7207608832,803,805,805,800,7832
20250307,134400,7201337946,804,799,807,796,36529
20250307,134300,7172161134,800,805,805,798,56186
20250307,134200,7127214913,803,808,808,798,75055
20250307,134100,7067075112,808,825,826,806,42715
20250307,134000,7032322034,826,833,834,826,40884
20250307,133900,6998386621,830,829,835,822,42777
20250307,133800,6962892387,829,819,836,818,40906
20250307,133700,6929013104,820,824,824,817,40210
20250307,133600,6896024189,823,811,826,809,48686
20250307,133500,6856239990,811,828,828,810,47176
20250307,133400,6817736012,828,828,834,816,108551
20250307,133300,6728350448,830,846,850,828,142551
20250307,133200,6608734749,854,880,885,836,242218
20250307,133100,6398975122,880,870,880,870,168700
20250307,133000,6251173585,871,866,875,865,111611
20250307,132900,6153887016,866,870,872,860,108867
20250307,132800,6059567392,870,870,870,867,37081
20250307,132700,6027346845,867,867,867,867,0
20250307,132600,6027346845,867,863,867,859,29119
20250307,132500,6002161891,860,857,867,852,68940
20250307,132400,5942741202,854,856,860,846,115373
20250307,132300,5843831135,857,850,858,847,99201
20250307,132200,5759296215,847,833,850,832,104062
20250307,132100,5671905006,832,832,833,829,25849
20250307,132000,5650381623,830,835,835,828,20216
20250307,131900,5633516498,835,827,835,821,26473
20250307,131800,5611589036,822,828,828,822,15833
20250307,131700,5598521472,824,830,831,823,38486
20250307,131600,5566679838,830,834,835,829,31314
20250307,131500,5540634498,835,831,838,830,50347
20250307,131400,5498631180,830,830,831,828,15311
20250307,131300,5485928391,829,829,833,827,43104
20250307,131200,5450188420,830,830,833,826,16593
20250307,131100,5436404910,833,817,833,816,42393
20250307,131000,5401477572,816,813,817,812,17389
20250307,130900,5387305976,812,810,815,808,3880
20250307,130800,5384153238,808,810,813,808,8913
20250307,130700,5376930236,812,808,812,808,10803
20250307,130600,5368197597,808,807,808,801,12795
20250307,130500,5357919154,807,808,812,807,942
20250307,130400,5357158014,808,812,812,808,4279
20250307,130300,5353693845,808,810,813,808,12441
20250307,130200,5343629164,811,809,811,809,1621
20250307,130100,5342314824,811,811,812,809,5999
20250307,130000,5337455464,809,815,815,809,5624
20250307,125900,5332892925,812,816,816,810,9055
20250307,125800,5325533932,812,818,818,811,10275
20250307,125700,5317170241,814,807,818,807,8633
20250307,125600,5310135232,813,807,814,806,6639
20250307,125500,5304771989,807,814,815,806,16237
20250307,125400,5291615348,813,811,815,810,4882
20250307,125300,5287647502,815,813,820,809,18725
20250307,125200,5272363530,809,811,813,808,4611
20250307,125100,5268624403,811,805,811,805,339
20250307,125000,5268350967,811,805,811,805,20236
20250307,124900,5252000531,807,811,811,807,5203
20250307,124800,5247797987,808,807,809,807,8834
20250307,124700,5240663656,807,813,813,807,18307
20250307,124600,5225837326,813,816,816,813,2015
20250307,124500,5224194318,816,816,816,816,436
20250307,124400,5223838542,817,816,817,814,1696
20250307,124300,5222456660,815,814,817,814,416
20250307,124200,5222117506,813,813,813,813,1395
20250307,124100,5220983371,818,813,818,813,176
20250307,124000,5220840273,813,813,816,813,5345
20250307,123900,5216493734,813,820,820,813,20263
20250307,123800,5199932263,821,825,825,821,6683
20250307,123700,5194437376,826,823,826,820,17261
20250307,123600,5180247510,823,814,824,812,31354
20250307,123500,5154570959,813,809,816,809,20226
20250307,123400,5138159365,809,802,809,802,8981
20250307,123300,5130920959,801,803,804,801,3806
20250307,123200,5127872044,803,804,804,803,41
20250307,123100,5127839120,805,804,805,804,510
20250307,123000,5127429047,800,804,805,800,5951
20250307,122900,5122663644,802,802,802,802,18
20250307,122800,5122649208,802,804,804,802,136
20250307,122700,5122540128,804,804,805,801,418
20250307,122600,5122204386,805,804,805,800,5556
20250307,122500,5117750914,804,807,807,804,4075
20250307,122400,5114474118,808,807,808,807,6644
20250307,122300,5109109399,806,802,808,802,3740
20250307,122200,5106097002,804,805,810,801,9392
20250307,122100,5098552375,804,811,813,804,3292
20250307,122000,5095894089,804,813,813,804,836
20250307,121900,5095216018,814,810,814,797,12760
20250307,121800,5084866272,811,809,811,796,13840
20250307,121700,5073682714,810,796,810,796,24530
20250307,121600,5053926498,797,810,810,790,23726
20250307,121500,5034858376,808,792,810,792,21705
20250307,121400,5017450181,790,787,790,787,3747
20250307,121300,5014494540,788,788,789,787,4040
20250307,121200,5011308825,789,790,790,788,303
20250307,121100,5011069578,790,787,790,787,2234
20250307,121000,5009311270,787,790,790,787,4093
20250307,120900,5006081933,792,790,792,790,530
20250307,120800,5005663125,790,789,790,789,1548
20250307,120700,5004441402,789,789,789,789,20
20250307,120600,5004425622,785,788,788,784,2227
20250307,120500,5002676855,788,784,788,784,3184
20250307,120400,5000179860,784,791,792,783,17499
20250307,120300,4986406023,791,792,792,790,1738
20250307,120200,4985031570,791,795,795,791,2205
20250307,120100,4983286091,795,795,796,790,3592
20250307,120000,4980435603,795,790,795,788,2377
20250307,115900,4978549259,794,790,794,790,8148
20250307,115800,4972109865,790,793,794,787,5279
20250307,115700,4967923856,783,784,792,780,26132
20250307,115600,4947448183,783,785,785,782,2848
20250307,115500,4945217651,783,785,786,783,5236
20250307,115400,4941116236,786,785,786,785,1651
20250307,115300,4939819999,786,782,786,782,1942
20250307,115200,4938299001,782,784,786,782,6181
20250307,115100,4933460977,785,788,788,785,9784
20250307,115000,4925776344,788,798,799,788,5314
20250307,114900,4921568569,798,790,800,790,18522
20250307,114800,4906810269,792,788,794,785,4774
20250307,114700,4903047916,787,789,790,783,17590
20250307,114600,4889230916,788,794,796,788,8303
20250307,114500,4882646608,792,786,795,785,7547
20250307,114400,4876679452,785,782,788,781,8459
20250307,114300,4870043094,781,812,813,775,93681
20250307,114200,4795385345,808,811,814,807,38513
20250307,114100,4764206776,814,810,816,810,13150
20250307,114000,4753521226,813,812,817,809,14072
20250307,113900,4742093684,813,814,818,807,40815
20250307,113800,4708960864,818,818,821,812,25776
20250307,113700,4687861282,817,813,824,808,29124
20250307,113600,4664055742,807,814,814,806,16601
20250307,113500,4650630666,810,818,820,810,9440
20250307,113400,4642958987,820,823,826,814,27314
20250307,113300,4620536427,826,832,844,810,71156
20250307,113200,4561644237,820,792,835,792,112441
20250307,113100,4470232847,800,780,803,780,34714
20250307,113000,4442727946,780,776,782,775,14312
20250307,112900,4431603709,776,780,782,776,11907
20250307,112800,4422336709,782,783,787,779,23723
20250307,112700,4403819991,783,784,788,783,21166
20250307,112600,4387212991,788,789,789,783,22198
20250307,112500,4369750259,790,790,790,790,0
20250307,112400,4369750259,790,792,792,790,8534
20250307,112300,4363004648,793,793,795,790,15917
20250307,112200,4350428043,790,796,800,790,50577
20250307,112100,4310334739,795,810,810,795,61026
20250307,112000,4261331709,810,811,811,807,11410
20250307,111900,4252097055,810,815,815,809,1618
20250307,111800,4250783557,810,809,810,805,17619
20250307,111700,4236553583,809,814,819,809,30664
20250307,111600,4211629064,814,816,816,813,25475
20250307,111500,4190880199,817,819,819,815,20690
20250307,111400,4173998529,819,820,821,817,2973
20250307,111300,4171563624,820,816,822,816,3427
20250307,111200,4168758148,817,815,822,813,7715
20250307,111100,4162458473,815,816,823,812,12894
20250307,111000,4151948068,816,817,827,815,17321
20250307,110900,4137802656,817,827,827,815,36102
20250307,110800,4108220851,827,829,832,825,18512
20250307,110700,4092904466,829,825,832,822,21939
20250307,110600,4074766555,828,820,832,818,19970
20250307,110500,4058324033,823,812,823,809,44206
20250307,110400,4022451805,811,824,824,811,21670
20250307,110300,4004742194,824,830,830,818,19025
20250307,110200,3989100530,830,819,830,813,38917
20250307,110100,3957323472,819,833,833,813,29250
20250307,110000,3933164143,833,819,844,819,78134
20250307,105900,3868039881,822,812,822,806,65416
20250307,105800,3815020607,812,816,816,812,18136
20250307,105700,3800275187,816,812,822,810,43047
20250307,105600,3765217518,812,840,840,810,62016
20250307,105500,3714150196,840,850,850,836,34370
20250307,105400,3685242632,845,848,854,842,21931
20250307,105300,3666696117,848,848,849,844,28938
20250307,105200,3642224611,850,851,851,844,37074
20250307,105100,3610835520,850,858,858,850,59069
20250307,105000,3560324859,858,865,865,857,6533
20250307,104900,3554707510,865,853,865,852,27870
20250307,104800,3530799373,852,851,861,851,16733
20250307,104700,3516444910,851,857,859,850,20687
20250307,104600,3498789533,857,858,860,854,27550
20250307,104500,3475148173,860,854,860,851,25525
20250307,104400,3453325251,855,857,857,852,10776
20250307,104300,3444119448,856,866,866,856,50516
20250307,104200,3400676501,866,868,873,860,56327
20250307,104100,3351792862,870,859,874,854,63234
20250307,104000,3296949871,860,851,861,842,55846
20250307,103900,3249578467,851,851,856,848,30164
20250307,103800,3223940043,851,851,854,846,27440
20250307,103700,3200637738,850,855,862,850,50050
20250307,103600,3157785270,856,871,873,853,125660
20250307,103500,3049322441,870,877,880,864,80543
20250307,103400,2978900027,877,877,877,877,0
20250307,103300,2978900027,877,863,877,863,126700
20250307,103200,2868420213,867,849,867,845,213191
20250307,103100,2684993449,849,841,850,840,22803
20250307,103000,2665720321,843,841,844,837,17972
20250307,102900,2650611758,841,848,849,836,27883
20250307,102800,2627103346,848,838,852,838,67534
20250307,102700,2570018227,838,834,845,834,21840
20250307,102600,2551685828,835,839,839,832,62196
20250307,102500,2499790707,840,841,843,836,17043
20250307,102400,2485462619,841,841,843,835,32633
20250307,102300,2458131128,841,844,844,837,15612
20250307,102200,2445025205,845,844,845,840,23652
20250307,102100,2425075681,841,852,853,841,25642
20250307,102000,2403348855,850,844,854,840,84674
20250307,101900,2331787040,846,842,847,836,33797
20250307,101800,2303284109,837,841,850,837,28632
20250307,101700,2279098880,841,839,844,833,40858
20250307,101600,2244789740,841,839,843,833,37385
20250307,101500,2213344159,838,826,838,826,14651
20250307,101400,2201133773,828,840,843,825,54901
20250307,101300,2155377743,841,849,852,835,79353
20250307,101200,2088517953,850,838,855,836,69976
20250307,101100,2029311633,841,831,853,831,104742
20250307,101000,1940890708,835,827,837,824,42322
20250307,100900,1905657230,826,824,850,822,147910
20250307,100800,1781994389,821,819,825,814,16516
20250307,100700,1768491126,815,824,830,811,42935
20250307,100600,1733160441,824,829,833,821,54289
20250307,100500,1688138789,827,829,835,820,49760
20250307,100400,1646908827,829,804,836,802,179748
20250307,100300,1498995050,813,792,816,792,48045
20250307,100200,1460176849,791,789,802,787,6311
20250307,100100,1455162933,790,791,798,787,11733
20250307,100000,1445860368,788,800,805,780,47715
20250307,095900,1407871705,800,802,809,796,65628
20250307,095800,1355115173,802,785,802,783,54937
20250307,095700,1311573870,783,784,787,778,17068
20250307,095600,1298201546,784,783,784,782,6152
20250307,095500,1293389464,782,775,782,774,7424
20250307,095400,1287614001,774,781,781,774,9004
20250307,095300,1280603478,781,765,787,764,20696
20250307,095200,1264505354,770,767,772,762,16754
20250307,095100,1251656527,767,767,771,758,24724
20250307,095000,1232758907,764,783,783,758,66261
20250307,094900,1181708359,784,805,807,778,131163
20250307,094800,1077470314,805,798,807,792,163921
20250307,094700,946433308,791,791,791,791,0
20250307,094600,946433308,791,783,791,783,42176
20250307,094500,913205550,786,774,789,774,42815
20250307,094400,879612592,773,768,780,768,6865
20250307,094300,874275385,768,773,774,768,16386
20250307,094200,861636911,773,768,774,766,26215
20250307,094100,841439080,768,765,768,761,7745
20250307,094000,835503044,765,764,765,761,10926
20250307,093900,827156744,764,761,764,761,1136
20250307,093800,826289710,761,764,764,761,1877
20250307,093700,824861178,763,759,763,759,3808
20250307,093600,821964884,759,761,761,757,6998
20250307,093500,816653613,761,761,762,761,510
20250307,093400,816265398,762,762,764,761,2396
20250307,093300,814438856,762,758,763,758,5584
20250307,093200,810203091,758,758,758,756,263
20250307,093100,810004141,758,758,758,757,1001
20250307,093000,809245488,759,754,760,754,20368
20250307,092900,793809596,754,758,758,754,10459
20250307,092800,785916772,758,760,760,755,21256
20250307,092700,769840942,761,763,763,757,18050
20250307,092600,756105661,762,753,763,752,12184
20250307,092500,746878463,753,762,765,751,36928
20250307,092400,718943764,765,758,767,757,29217
20250307,092300,696705813,762,772,775,755,59898
20250307,092200,650963714,775,789,789,772,31891
20250307,092100,626225102,790,773,790,765,79389
20250307,092000,564397436,775,774,781,764,79047
20250307,091900,503081755,774,767,774,765,63744
20250307,091800,454029209,766,766,768,766,14335
20250307,091700,443045012,766,766,768,764,9850
20250307,091600,435510318,766,766,773,764,62927
20250307,091500,387230913,766,758,766,755,24415
20250307,091400,368634376,759,754,760,754,7821
20250307,091300,362702622,757,755,759,753,32222
20250307,091200,338361658,755,755,759,755,8891
20250307,091100,331634191,755,756,756,751,39610
20250307,091000,301747545,756,764,767,756,11934
20250307,090900,292644452,764,762,769,751,27185
20250307,090800,271961208,762,742,774,742,71147
20250307,090700,218101336,742,749,755,741,40093
20250307,090600,188050518,749,741,749,740,24985
20250307,090500,169437608,740,743,748,739,38490
20250307,090400,140836557,742,743,750,741,55089
20250307,090300,99802102,742,736,750,730,40534
20250307,090200,69763331,736,726,736,723,33133
20250307,090100,45581912,726,723,727,719,33307
20250307,090000,21490259,723,720,723,716,28843
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185500 8455579462 782 782 782 782 56791
3 20250307 185400 8455579462 782 782 782 782 0
4 20250307 185300 8455579462 782 782 782 782 0
5 20250307 185200 8455579462 782 782 782 782 0
6 20250307 185100 8455579462 782 782 782 782 0
7 20250307 185000 8455579462 782 782 782 782 0
8 20250307 184900 8455579462 782 782 782 782 0
9 20250307 184800 8455579462 782 782 782 782 0
10 20250307 184700 8455579462 782 782 782 782 0
11 20250307 184600 8455579462 782 782 782 782 0
12 20250307 184500 8455579462 782 782 782 782 0
13 20250307 184400 8455579462 782 782 782 782 0
14 20250307 184300 8455579462 782 782 782 782 0
15 20250307 184200 8455579462 782 782 782 782 0
16 20250307 184100 8455579462 782 782 782 782 0
17 20250307 184000 8455579462 782 782 782 782 0
18 20250307 183900 8455579462 782 782 782 782 0
19 20250307 183800 8455579462 782 782 782 782 0
20 20250307 183700 8455579462 782 782 782 782 0
21 20250307 183600 8455579462 782 782 782 782 0
22 20250307 183500 8455579462 782 782 782 782 0
23 20250307 183400 8455579462 782 782 782 782 0
24 20250307 183300 8455579462 782 782 782 782 0
25 20250307 183200 8455579462 782 782 782 782 0
26 20250307 183100 8455579462 782 782 782 782 0
27 20250307 183000 8455579462 782 782 782 782 0
28 20250307 182900 8455579462 782 782 782 782 0
29 20250307 182800 8455579462 782 782 782 782 0
30 20250307 182700 8455579462 782 782 782 782 0
31 20250307 182600 8455579462 782 782 782 782 0
32 20250307 182500 8455579462 782 782 782 782 56791
33 20250307 182400 8455579462 782 782 782 782 0
34 20250307 182300 8455579462 782 782 782 782 0
35 20250307 182200 8455579462 782 782 782 782 0
36 20250307 182100 8455579462 782 782 782 782 0
37 20250307 182000 8455579462 782 782 782 782 0
38 20250307 181900 8455579462 782 782 782 782 0
39 20250307 181800 8455579462 782 782 782 782 0
40 20250307 181700 8455579462 782 782 782 782 0
41 20250307 181600 8455579462 782 782 782 782 0
42 20250307 181500 8455579462 782 782 782 782 0
43 20250307 181400 8455579462 782 782 782 782 0
44 20250307 181300 8455579462 782 782 782 782 0
45 20250307 181200 8455579462 782 782 782 782 0
46 20250307 181100 8455579462 782 782 782 782 0
47 20250307 181000 8455579462 782 782 782 782 0
48 20250307 180900 8455579462 782 782 782 782 0
49 20250307 180800 8455579462 782 782 782 782 0
50 20250307 180700 8455579462 782 782 782 782 0
51 20250307 180600 8455579462 782 782 782 782 0
52 20250307 180500 8455579462 782 782 782 782 0
53 20250307 180400 8455579462 782 782 782 782 0
54 20250307 180300 8455579462 782 782 782 782 0
55 20250307 180200 8455579462 782 782 782 782 0
56 20250307 180100 8455579462 782 782 782 782 0
57 20250307 180000 8455579462 782 782 782 782 0
58 20250307 175900 8455579462 782 782 782 782 0
59 20250307 175800 8455579462 782 782 782 782 0
60 20250307 175700 8455579462 782 782 782 782 0
61 20250307 175600 8455579462 782 782 782 782 0
62 20250307 175500 8455579462 782 782 782 782 56791
63 20250307 175400 8455579462 782 782 782 782 0
64 20250307 175300 8455579462 782 782 782 782 0
65 20250307 175200 8455579462 782 782 782 782 0
66 20250307 175100 8455579462 782 782 782 782 0
67 20250307 175000 8455579462 782 782 782 782 0
68 20250307 174900 8455579462 782 782 782 782 0
69 20250307 174800 8455579462 782 782 782 782 0
70 20250307 174700 8455579462 782 782 782 782 0
71 20250307 174600 8455579462 782 782 782 782 0
72 20250307 174500 8455579462 782 782 782 782 0
73 20250307 174400 8455579462 782 782 782 782 0
74 20250307 174300 8455579462 782 782 782 782 0
75 20250307 174200 8455579462 782 782 782 782 0
76 20250307 174100 8455579462 782 782 782 782 0
77 20250307 174000 8455579462 782 782 782 782 0
78 20250307 173900 8455579462 782 782 782 782 0
79 20250307 173800 8455579462 782 782 782 782 0
80 20250307 173700 8455579462 782 782 782 782 0
81 20250307 173600 8455579462 782 782 782 782 0
82 20250307 173500 8455579462 782 782 782 782 0
83 20250307 173400 8455579462 782 782 782 782 0
84 20250307 173300 8455579462 782 782 782 782 0
85 20250307 173200 8455579462 782 782 782 782 0
86 20250307 173100 8455579462 782 782 782 782 0
87 20250307 173000 8455579462 782 782 782 782 0
88 20250307 172900 8455579462 782 782 782 782 0
89 20250307 172800 8455579462 782 782 782 782 0
90 20250307 172700 8455579462 782 782 782 782 0
91 20250307 172600 8455579462 782 782 782 782 0
92 20250307 172500 8455579462 782 782 782 782 56791
93 20250307 172400 8455579462 782 782 782 782 0
94 20250307 172300 8455579462 782 782 782 782 0
95 20250307 172200 8455579462 782 782 782 782 0
96 20250307 172100 8455579462 782 782 782 782 0
97 20250307 172000 8455579462 782 782 782 782 0
98 20250307 171900 8455579462 782 782 782 782 0
99 20250307 171800 8455579462 782 782 782 782 0
100 20250307 171700 8455579462 782 782 782 782 0
101 20250307 171600 8455579462 782 782 782 782 0
102 20250307 171500 8455579462 782 782 782 782 0
103 20250307 171400 8455579462 782 782 782 782 0
104 20250307 171300 8455579462 782 782 782 782 0
105 20250307 171200 8455579462 782 782 782 782 0
106 20250307 171100 8455579462 782 782 782 782 0
107 20250307 171000 8455579462 782 782 782 782 0
108 20250307 170900 8455579462 782 782 782 782 0
109 20250307 170800 8455579462 782 782 782 782 0
110 20250307 170700 8455579462 782 782 782 782 0
111 20250307 170600 8455579462 782 782 782 782 0
112 20250307 170500 8455579462 782 782 782 782 0
113 20250307 170400 8455579462 782 782 782 782 0
114 20250307 170300 8455579462 782 782 782 782 0
115 20250307 170200 8455579462 782 782 782 782 0
116 20250307 170100 8455579462 782 782 782 782 0
117 20250307 170000 8455579462 782 782 782 782 0
118 20250307 165900 8455579462 782 782 782 782 0
119 20250307 165800 8455579462 782 782 782 782 0
120 20250307 165700 8455579462 782 782 782 782 0
121 20250307 165600 8455579462 782 782 782 782 0
122 20250307 165500 8455579462 782 782 782 782 56791
123 20250307 165400 8455579462 782 782 782 782 0
124 20250307 165300 8455579462 782 782 782 782 0
125 20250307 165200 8455579462 782 782 782 782 0
126 20250307 165100 8455579462 782 782 782 782 0
127 20250307 165000 8455579462 782 782 782 782 0
128 20250307 164900 8455579462 782 782 782 782 0
129 20250307 164800 8455579462 782 782 782 782 0
130 20250307 164700 8455579462 782 782 782 782 0
131 20250307 164600 8455579462 782 782 782 782 0
132 20250307 164500 8455579462 782 782 782 782 0
133 20250307 164400 8455579462 782 782 782 782 0
134 20250307 164300 8455579462 782 782 782 782 0
135 20250307 164200 8455579462 782 782 782 782 0
136 20250307 164100 8455579462 782 782 782 782 0
137 20250307 164000 8455579462 782 782 782 782 0
138 20250307 163900 8455579462 782 782 782 782 0
139 20250307 163800 8455579462 782 782 782 782 0
140 20250307 163700 8455579462 782 782 782 782 0
141 20250307 163600 8455579462 782 782 782 782 0
142 20250307 163500 8455579462 782 782 782 782 0
143 20250307 163400 8455579462 782 782 782 782 0
144 20250307 163300 8455579462 782 782 782 782 0
145 20250307 163200 8455579462 782 782 782 782 0
146 20250307 163100 8455579462 782 782 782 782 0
147 20250307 163000 8455579462 782 782 782 782 0
148 20250307 162900 8455579462 782 782 782 782 0
149 20250307 162800 8455579462 782 782 782 782 0
150 20250307 162700 8455579462 782 782 782 782 0
151 20250307 162600 8455579462 782 782 782 782 0
152 20250307 162500 8455579462 782 782 782 782 56791
153 20250307 162400 8455579462 782 782 782 782 0
154 20250307 162300 8455579462 782 782 782 782 0
155 20250307 162200 8455579462 782 782 782 782 0
156 20250307 162100 8455579462 782 782 782 782 0
157 20250307 162000 8455579462 782 782 782 782 0
158 20250307 161900 8455579462 782 782 782 782 0
159 20250307 161800 8455579462 782 782 782 782 0
160 20250307 161700 8455579462 782 782 782 782 0
161 20250307 161600 8455579462 782 782 782 782 0
162 20250307 161500 8455579462 782 782 782 782 0
163 20250307 161400 8455579462 782 782 782 782 0
164 20250307 161300 8455579462 782 782 782 782 0
165 20250307 161200 8455579462 782 782 782 782 0
166 20250307 161100 8455579462 782 782 782 782 0
167 20250307 161000 8455579462 782 782 782 782 0
168 20250307 160900 8455579462 782 782 782 782 0
169 20250307 160800 8455579462 782 782 782 782 0
170 20250307 160700 8455579462 782 782 782 782 0
171 20250307 160600 8455579462 782 782 782 782 0
172 20250307 160500 8455579462 782 782 782 782 0
173 20250307 160400 8455579462 782 782 782 782 0
174 20250307 160300 8455579462 782 782 782 782 0
175 20250307 160200 8455579462 782 782 782 782 0
176 20250307 160100 8455579462 782 782 782 782 0
177 20250307 160000 8455579462 782 782 782 782 0
178 20250307 155900 8455579462 782 782 782 782 0
179 20250307 155800 8455579462 782 782 782 782 0
180 20250307 155700 8455579462 782 782 782 782 0
181 20250307 155600 8455579462 782 782 782 782 0
182 20250307 155500 8455579462 782 782 782 782 56791
183 20250307 155400 8455579462 782 782 782 782 0
184 20250307 155300 8455579462 782 782 782 782 0
185 20250307 155200 8455579462 782 782 782 782 0
186 20250307 155100 8455579462 782 782 782 782 0
187 20250307 155000 8455579462 782 782 782 782 0
188 20250307 154900 8455579462 782 782 782 782 0
189 20250307 154800 8455579462 782 782 782 782 0
190 20250307 154700 8455579462 782 782 782 782 0
191 20250307 154600 8455579462 782 782 782 782 0
192 20250307 154500 8455579462 782 782 782 782 0
193 20250307 154400 8455579462 782 782 782 782 0
194 20250307 154300 8455579462 782 782 782 782 0
195 20250307 154200 8455579462 782 782 782 782 0
196 20250307 154100 8455579462 782 782 782 782 0
197 20250307 154000 8455579462 782 782 782 782 0
198 20250307 153900 8455579462 782 782 782 782 0
199 20250307 153800 8455579462 782 782 782 782 0
200 20250307 153700 8455579462 782 782 782 782 0
201 20250307 153600 8455579462 782 782 782 782 0
202 20250307 153500 8455579462 782 782 782 782 0
203 20250307 153400 8455579462 782 782 782 782 0
204 20250307 153300 8455579462 782 782 782 782 0
205 20250307 153200 8455579462 782 782 782 782 56791
206 20250307 153100 8411168900 784 784 784 784 0
207 20250307 153000 8411168900 784 784 784 784 0
208 20250307 152900 8411168900 784 784 784 784 0
209 20250307 152800 8411168900 784 784 784 784 0
210 20250307 152700 8411168900 784 784 784 784 0
211 20250307 152600 8411168900 784 784 784 784 0
212 20250307 152500 8411168900 784 784 784 784 0
213 20250307 152400 8411168900 784 784 784 784 0
214 20250307 152300 8411168900 784 784 784 784 0
215 20250307 152200 8411168900 784 784 784 784 0
216 20250307 152100 8411168900 784 784 784 784 0
217 20250307 152000 8411168900 784 784 784 784 0
218 20250307 151900 8411168900 784 794 794 784 46379
219 20250307 151800 8374697951 791 793 797 790 4634
220 20250307 151700 8371028706 792 796 799 792 18249
221 20250307 151600 8356486797 796 796 799 792 7128
222 20250307 151500 8350817323 792 799 800 789 5272
223 20250307 151400 8346649608 792 787 800 785 28230
224 20250307 151300 8324340345 787 790 792 787 851
225 20250307 151200 8323668584 785 793 793 784 33851
226 20250307 151100 8297036000 789 789 794 789 2408
227 20250307 151000 8295136058 794 795 795 789 1095
228 20250307 150900 8294271474 797 797 797 792 10137
229 20250307 150800 8286232323 798 797 798 797 3378
230 20250307 150700 8283539066 797 798 798 794 313
231 20250307 150600 8283290505 795 794 798 793 10999
232 20250307 150500 8274556689 799 789 800 787 7918
233 20250307 150400 8268305579 789 791 791 787 34202
234 20250307 150300 8241302412 791 793 793 790 53021
235 20250307 150200 8199389233 793 797 797 793 7390
236 20250307 150100 8193517343 797 795 797 794 4019
237 20250307 150000 8190320254 795 801 806 794 13983
238 20250307 145900 8179125736 803 795 804 794 9110
239 20250307 145800 8171855952 794 797 797 794 1071
240 20250307 145700 8171004458 795 794 797 794 1309
241 20250307 145600 8169964310 794 794 797 793 6438
242 20250307 145500 8164852994 794 794 794 792 13105
243 20250307 145400 8154468082 794 795 795 793 11292
244 20250307 145300 8145503858 797 800 800 797 1723
245 20250307 145200 8144130180 800 797 800 795 4558
246 20250307 145100 8140500515 795 796 798 795 865
247 20250307 145000 8139812731 798 800 800 795 6197
248 20250307 144900 8134869584 800 799 800 799 2215
249 20250307 144800 8133098790 798 799 799 795 11926
250 20250307 144700 8123595873 802 799 802 799 6182
251 20250307 144600 8118648994 799 797 799 797 5443
252 20250307 144500 8114307907 798 794 799 794 26527
253 20250307 144400 8093203647 794 793 796 792 11579
254 20250307 144300 8084020520 793 797 799 793 27421
255 20250307 144200 8062253323 797 799 801 795 14988
256 20250307 144100 8050313092 799 800 802 798 4830
257 20250307 144000 8046451431 802 805 805 799 2188
258 20250307 143900 8044699228 805 805 805 801 10968
259 20250307 143800 8035901004 805 808 812 799 36588
260 20250307 143700 8006368644 809 807 810 807 11242
261 20250307 143600 7997277285 810 810 812 806 10286
262 20250307 143500 7988947856 812 810 816 809 18385
263 20250307 143400 7974003592 815 803 815 803 26036
264 20250307 143300 7952976975 805 796 808 796 16628
265 20250307 143200 7939638466 796 806 806 796 26792
266 20250307 143100 7918239312 802 807 807 802 4468
267 20250307 143000 7914637875 808 811 811 800 41469
268 20250307 142900 7881203873 811 825 826 807 28297
269 20250307 142800 7858216338 815 827 829 809 60974
270 20250307 142700 7808109208 823 800 829 800 47589
271 20250307 142600 7769037877 802 800 802 797 4430
272 20250307 142500 7765489754 800 795 801 792 2492
273 20250307 142400 7763498728 796 792 797 792 10037
274 20250307 142300 7755529530 794 791 795 791 3499
275 20250307 142200 7752755851 792 795 797 792 14033
276 20250307 142100 7741626582 797 798 798 795 538
277 20250307 142000 7741198741 795 794 799 794 1627
278 20250307 141900 7739906678 799 794 800 793 18579
279 20250307 141800 7725136954 794 798 798 794 10750
280 20250307 141700 7716584472 799 797 800 796 1665
281 20250307 141600 7715257628 800 799 800 796 3947
282 20250307 141500 7712104906 796 799 800 796 15088
283 20250307 141400 7700067450 800 797 800 795 9735
284 20250307 141300 7692316206 800 801 801 796 1796
285 20250307 141200 7690886537 801 797 801 795 2327
286 20250307 141100 7689032290 797 803 803 796 16092
287 20250307 141000 7676205579 803 795 803 795 5317
288 20250307 140900 7671972886 795 800 801 795 47087
289 20250307 140800 7634439168 803 810 810 800 3300
290 20250307 140700 7631794613 802 807 814 799 18832
291 20250307 140600 7616667756 801 801 809 799 23593
292 20250307 140500 7597758140 803 809 809 800 31700
293 20250307 140400 7572352016 809 804 809 802 13167
294 20250307 140300 7561761678 804 808 812 804 10470
295 20250307 140200 7553325545 814 813 815 807 13561
296 20250307 140100 7542320060 815 811 826 802 26035
297 20250307 140000 7521248908 814 817 817 809 28950
298 20250307 135900 7497741343 819 834 837 819 61502
299 20250307 135800 7446869394 831 822 836 817 42405
300 20250307 135700 7411814117 818 810 825 810 38228
301 20250307 135600 7380564787 810 818 819 810 28674
302 20250307 135500 7357203819 815 819 825 810 52665
303 20250307 135400 7314263947 816 819 821 808 21990
304 20250307 135300 7296253851 807 799 820 799 21580
305 20250307 135200 7278888139 801 799 801 799 789
306 20250307 135100 7278257055 799 800 800 797 5857
307 20250307 135000 7273578028 800 797 801 797 6787
308 20250307 134900 7268162972 798 795 800 794 9615
309 20250307 134800 7260496322 794 793 805 791 24110
310 20250307 134700 7241366458 792 803 803 791 36925
311 20250307 134600 7211950062 802 803 805 802 5401
312 20250307 134500 7207608832 803 805 805 800 7832
313 20250307 134400 7201337946 804 799 807 796 36529
314 20250307 134300 7172161134 800 805 805 798 56186
315 20250307 134200 7127214913 803 808 808 798 75055
316 20250307 134100 7067075112 808 825 826 806 42715
317 20250307 134000 7032322034 826 833 834 826 40884
318 20250307 133900 6998386621 830 829 835 822 42777
319 20250307 133800 6962892387 829 819 836 818 40906
320 20250307 133700 6929013104 820 824 824 817 40210
321 20250307 133600 6896024189 823 811 826 809 48686
322 20250307 133500 6856239990 811 828 828 810 47176
323 20250307 133400 6817736012 828 828 834 816 108551
324 20250307 133300 6728350448 830 846 850 828 142551
325 20250307 133200 6608734749 854 880 885 836 242218
326 20250307 133100 6398975122 880 870 880 870 168700
327 20250307 133000 6251173585 871 866 875 865 111611
328 20250307 132900 6153887016 866 870 872 860 108867
329 20250307 132800 6059567392 870 870 870 867 37081
330 20250307 132700 6027346845 867 867 867 867 0
331 20250307 132600 6027346845 867 863 867 859 29119
332 20250307 132500 6002161891 860 857 867 852 68940
333 20250307 132400 5942741202 854 856 860 846 115373
334 20250307 132300 5843831135 857 850 858 847 99201
335 20250307 132200 5759296215 847 833 850 832 104062
336 20250307 132100 5671905006 832 832 833 829 25849
337 20250307 132000 5650381623 830 835 835 828 20216
338 20250307 131900 5633516498 835 827 835 821 26473
339 20250307 131800 5611589036 822 828 828 822 15833
340 20250307 131700 5598521472 824 830 831 823 38486
341 20250307 131600 5566679838 830 834 835 829 31314
342 20250307 131500 5540634498 835 831 838 830 50347
343 20250307 131400 5498631180 830 830 831 828 15311
344 20250307 131300 5485928391 829 829 833 827 43104
345 20250307 131200 5450188420 830 830 833 826 16593
346 20250307 131100 5436404910 833 817 833 816 42393
347 20250307 131000 5401477572 816 813 817 812 17389
348 20250307 130900 5387305976 812 810 815 808 3880
349 20250307 130800 5384153238 808 810 813 808 8913
350 20250307 130700 5376930236 812 808 812 808 10803
351 20250307 130600 5368197597 808 807 808 801 12795
352 20250307 130500 5357919154 807 808 812 807 942
353 20250307 130400 5357158014 808 812 812 808 4279
354 20250307 130300 5353693845 808 810 813 808 12441
355 20250307 130200 5343629164 811 809 811 809 1621
356 20250307 130100 5342314824 811 811 812 809 5999
357 20250307 130000 5337455464 809 815 815 809 5624
358 20250307 125900 5332892925 812 816 816 810 9055
359 20250307 125800 5325533932 812 818 818 811 10275
360 20250307 125700 5317170241 814 807 818 807 8633
361 20250307 125600 5310135232 813 807 814 806 6639
362 20250307 125500 5304771989 807 814 815 806 16237
363 20250307 125400 5291615348 813 811 815 810 4882
364 20250307 125300 5287647502 815 813 820 809 18725
365 20250307 125200 5272363530 809 811 813 808 4611
366 20250307 125100 5268624403 811 805 811 805 339
367 20250307 125000 5268350967 811 805 811 805 20236
368 20250307 124900 5252000531 807 811 811 807 5203
369 20250307 124800 5247797987 808 807 809 807 8834
370 20250307 124700 5240663656 807 813 813 807 18307
371 20250307 124600 5225837326 813 816 816 813 2015
372 20250307 124500 5224194318 816 816 816 816 436
373 20250307 124400 5223838542 817 816 817 814 1696
374 20250307 124300 5222456660 815 814 817 814 416
375 20250307 124200 5222117506 813 813 813 813 1395
376 20250307 124100 5220983371 818 813 818 813 176
377 20250307 124000 5220840273 813 813 816 813 5345
378 20250307 123900 5216493734 813 820 820 813 20263
379 20250307 123800 5199932263 821 825 825 821 6683
380 20250307 123700 5194437376 826 823 826 820 17261
381 20250307 123600 5180247510 823 814 824 812 31354
382 20250307 123500 5154570959 813 809 816 809 20226
383 20250307 123400 5138159365 809 802 809 802 8981
384 20250307 123300 5130920959 801 803 804 801 3806
385 20250307 123200 5127872044 803 804 804 803 41
386 20250307 123100 5127839120 805 804 805 804 510
387 20250307 123000 5127429047 800 804 805 800 5951
388 20250307 122900 5122663644 802 802 802 802 18
389 20250307 122800 5122649208 802 804 804 802 136
390 20250307 122700 5122540128 804 804 805 801 418
391 20250307 122600 5122204386 805 804 805 800 5556
392 20250307 122500 5117750914 804 807 807 804 4075
393 20250307 122400 5114474118 808 807 808 807 6644
394 20250307 122300 5109109399 806 802 808 802 3740
395 20250307 122200 5106097002 804 805 810 801 9392
396 20250307 122100 5098552375 804 811 813 804 3292
397 20250307 122000 5095894089 804 813 813 804 836
398 20250307 121900 5095216018 814 810 814 797 12760
399 20250307 121800 5084866272 811 809 811 796 13840
400 20250307 121700 5073682714 810 796 810 796 24530
401 20250307 121600 5053926498 797 810 810 790 23726
402 20250307 121500 5034858376 808 792 810 792 21705
403 20250307 121400 5017450181 790 787 790 787 3747
404 20250307 121300 5014494540 788 788 789 787 4040
405 20250307 121200 5011308825 789 790 790 788 303
406 20250307 121100 5011069578 790 787 790 787 2234
407 20250307 121000 5009311270 787 790 790 787 4093
408 20250307 120900 5006081933 792 790 792 790 530
409 20250307 120800 5005663125 790 789 790 789 1548
410 20250307 120700 5004441402 789 789 789 789 20
411 20250307 120600 5004425622 785 788 788 784 2227
412 20250307 120500 5002676855 788 784 788 784 3184
413 20250307 120400 5000179860 784 791 792 783 17499
414 20250307 120300 4986406023 791 792 792 790 1738
415 20250307 120200 4985031570 791 795 795 791 2205
416 20250307 120100 4983286091 795 795 796 790 3592
417 20250307 120000 4980435603 795 790 795 788 2377
418 20250307 115900 4978549259 794 790 794 790 8148
419 20250307 115800 4972109865 790 793 794 787 5279
420 20250307 115700 4967923856 783 784 792 780 26132
421 20250307 115600 4947448183 783 785 785 782 2848
422 20250307 115500 4945217651 783 785 786 783 5236
423 20250307 115400 4941116236 786 785 786 785 1651
424 20250307 115300 4939819999 786 782 786 782 1942
425 20250307 115200 4938299001 782 784 786 782 6181
426 20250307 115100 4933460977 785 788 788 785 9784
427 20250307 115000 4925776344 788 798 799 788 5314
428 20250307 114900 4921568569 798 790 800 790 18522
429 20250307 114800 4906810269 792 788 794 785 4774
430 20250307 114700 4903047916 787 789 790 783 17590
431 20250307 114600 4889230916 788 794 796 788 8303
432 20250307 114500 4882646608 792 786 795 785 7547
433 20250307 114400 4876679452 785 782 788 781 8459
434 20250307 114300 4870043094 781 812 813 775 93681
435 20250307 114200 4795385345 808 811 814 807 38513
436 20250307 114100 4764206776 814 810 816 810 13150
437 20250307 114000 4753521226 813 812 817 809 14072
438 20250307 113900 4742093684 813 814 818 807 40815
439 20250307 113800 4708960864 818 818 821 812 25776
440 20250307 113700 4687861282 817 813 824 808 29124
441 20250307 113600 4664055742 807 814 814 806 16601
442 20250307 113500 4650630666 810 818 820 810 9440
443 20250307 113400 4642958987 820 823 826 814 27314
444 20250307 113300 4620536427 826 832 844 810 71156
445 20250307 113200 4561644237 820 792 835 792 112441
446 20250307 113100 4470232847 800 780 803 780 34714
447 20250307 113000 4442727946 780 776 782 775 14312
448 20250307 112900 4431603709 776 780 782 776 11907
449 20250307 112800 4422336709 782 783 787 779 23723
450 20250307 112700 4403819991 783 784 788 783 21166
451 20250307 112600 4387212991 788 789 789 783 22198
452 20250307 112500 4369750259 790 790 790 790 0
453 20250307 112400 4369750259 790 792 792 790 8534
454 20250307 112300 4363004648 793 793 795 790 15917
455 20250307 112200 4350428043 790 796 800 790 50577
456 20250307 112100 4310334739 795 810 810 795 61026
457 20250307 112000 4261331709 810 811 811 807 11410
458 20250307 111900 4252097055 810 815 815 809 1618
459 20250307 111800 4250783557 810 809 810 805 17619
460 20250307 111700 4236553583 809 814 819 809 30664
461 20250307 111600 4211629064 814 816 816 813 25475
462 20250307 111500 4190880199 817 819 819 815 20690
463 20250307 111400 4173998529 819 820 821 817 2973
464 20250307 111300 4171563624 820 816 822 816 3427
465 20250307 111200 4168758148 817 815 822 813 7715
466 20250307 111100 4162458473 815 816 823 812 12894
467 20250307 111000 4151948068 816 817 827 815 17321
468 20250307 110900 4137802656 817 827 827 815 36102
469 20250307 110800 4108220851 827 829 832 825 18512
470 20250307 110700 4092904466 829 825 832 822 21939
471 20250307 110600 4074766555 828 820 832 818 19970
472 20250307 110500 4058324033 823 812 823 809 44206
473 20250307 110400 4022451805 811 824 824 811 21670
474 20250307 110300 4004742194 824 830 830 818 19025
475 20250307 110200 3989100530 830 819 830 813 38917
476 20250307 110100 3957323472 819 833 833 813 29250
477 20250307 110000 3933164143 833 819 844 819 78134
478 20250307 105900 3868039881 822 812 822 806 65416
479 20250307 105800 3815020607 812 816 816 812 18136
480 20250307 105700 3800275187 816 812 822 810 43047
481 20250307 105600 3765217518 812 840 840 810 62016
482 20250307 105500 3714150196 840 850 850 836 34370
483 20250307 105400 3685242632 845 848 854 842 21931
484 20250307 105300 3666696117 848 848 849 844 28938
485 20250307 105200 3642224611 850 851 851 844 37074
486 20250307 105100 3610835520 850 858 858 850 59069
487 20250307 105000 3560324859 858 865 865 857 6533
488 20250307 104900 3554707510 865 853 865 852 27870
489 20250307 104800 3530799373 852 851 861 851 16733
490 20250307 104700 3516444910 851 857 859 850 20687
491 20250307 104600 3498789533 857 858 860 854 27550
492 20250307 104500 3475148173 860 854 860 851 25525
493 20250307 104400 3453325251 855 857 857 852 10776
494 20250307 104300 3444119448 856 866 866 856 50516
495 20250307 104200 3400676501 866 868 873 860 56327
496 20250307 104100 3351792862 870 859 874 854 63234
497 20250307 104000 3296949871 860 851 861 842 55846
498 20250307 103900 3249578467 851 851 856 848 30164
499 20250307 103800 3223940043 851 851 854 846 27440
500 20250307 103700 3200637738 850 855 862 850 50050
501 20250307 103600 3157785270 856 871 873 853 125660
502 20250307 103500 3049322441 870 877 880 864 80543
503 20250307 103400 2978900027 877 877 877 877 0
504 20250307 103300 2978900027 877 863 877 863 126700
505 20250307 103200 2868420213 867 849 867 845 213191
506 20250307 103100 2684993449 849 841 850 840 22803
507 20250307 103000 2665720321 843 841 844 837 17972
508 20250307 102900 2650611758 841 848 849 836 27883
509 20250307 102800 2627103346 848 838 852 838 67534
510 20250307 102700 2570018227 838 834 845 834 21840
511 20250307 102600 2551685828 835 839 839 832 62196
512 20250307 102500 2499790707 840 841 843 836 17043
513 20250307 102400 2485462619 841 841 843 835 32633
514 20250307 102300 2458131128 841 844 844 837 15612
515 20250307 102200 2445025205 845 844 845 840 23652
516 20250307 102100 2425075681 841 852 853 841 25642
517 20250307 102000 2403348855 850 844 854 840 84674
518 20250307 101900 2331787040 846 842 847 836 33797
519 20250307 101800 2303284109 837 841 850 837 28632
520 20250307 101700 2279098880 841 839 844 833 40858
521 20250307 101600 2244789740 841 839 843 833 37385
522 20250307 101500 2213344159 838 826 838 826 14651
523 20250307 101400 2201133773 828 840 843 825 54901
524 20250307 101300 2155377743 841 849 852 835 79353
525 20250307 101200 2088517953 850 838 855 836 69976
526 20250307 101100 2029311633 841 831 853 831 104742
527 20250307 101000 1940890708 835 827 837 824 42322
528 20250307 100900 1905657230 826 824 850 822 147910
529 20250307 100800 1781994389 821 819 825 814 16516
530 20250307 100700 1768491126 815 824 830 811 42935
531 20250307 100600 1733160441 824 829 833 821 54289
532 20250307 100500 1688138789 827 829 835 820 49760
533 20250307 100400 1646908827 829 804 836 802 179748
534 20250307 100300 1498995050 813 792 816 792 48045
535 20250307 100200 1460176849 791 789 802 787 6311
536 20250307 100100 1455162933 790 791 798 787 11733
537 20250307 100000 1445860368 788 800 805 780 47715
538 20250307 095900 1407871705 800 802 809 796 65628
539 20250307 095800 1355115173 802 785 802 783 54937
540 20250307 095700 1311573870 783 784 787 778 17068
541 20250307 095600 1298201546 784 783 784 782 6152
542 20250307 095500 1293389464 782 775 782 774 7424
543 20250307 095400 1287614001 774 781 781 774 9004
544 20250307 095300 1280603478 781 765 787 764 20696
545 20250307 095200 1264505354 770 767 772 762 16754
546 20250307 095100 1251656527 767 767 771 758 24724
547 20250307 095000 1232758907 764 783 783 758 66261
548 20250307 094900 1181708359 784 805 807 778 131163
549 20250307 094800 1077470314 805 798 807 792 163921
550 20250307 094700 946433308 791 791 791 791 0
551 20250307 094600 946433308 791 783 791 783 42176
552 20250307 094500 913205550 786 774 789 774 42815
553 20250307 094400 879612592 773 768 780 768 6865
554 20250307 094300 874275385 768 773 774 768 16386
555 20250307 094200 861636911 773 768 774 766 26215
556 20250307 094100 841439080 768 765 768 761 7745
557 20250307 094000 835503044 765 764 765 761 10926
558 20250307 093900 827156744 764 761 764 761 1136
559 20250307 093800 826289710 761 764 764 761 1877
560 20250307 093700 824861178 763 759 763 759 3808
561 20250307 093600 821964884 759 761 761 757 6998
562 20250307 093500 816653613 761 761 762 761 510
563 20250307 093400 816265398 762 762 764 761 2396
564 20250307 093300 814438856 762 758 763 758 5584
565 20250307 093200 810203091 758 758 758 756 263
566 20250307 093100 810004141 758 758 758 757 1001
567 20250307 093000 809245488 759 754 760 754 20368
568 20250307 092900 793809596 754 758 758 754 10459
569 20250307 092800 785916772 758 760 760 755 21256
570 20250307 092700 769840942 761 763 763 757 18050
571 20250307 092600 756105661 762 753 763 752 12184
572 20250307 092500 746878463 753 762 765 751 36928
573 20250307 092400 718943764 765 758 767 757 29217
574 20250307 092300 696705813 762 772 775 755 59898
575 20250307 092200 650963714 775 789 789 772 31891
576 20250307 092100 626225102 790 773 790 765 79389
577 20250307 092000 564397436 775 774 781 764 79047
578 20250307 091900 503081755 774 767 774 765 63744
579 20250307 091800 454029209 766 766 768 766 14335
580 20250307 091700 443045012 766 766 768 764 9850
581 20250307 091600 435510318 766 766 773 764 62927
582 20250307 091500 387230913 766 758 766 755 24415
583 20250307 091400 368634376 759 754 760 754 7821
584 20250307 091300 362702622 757 755 759 753 32222
585 20250307 091200 338361658 755 755 759 755 8891
586 20250307 091100 331634191 755 756 756 751 39610
587 20250307 091000 301747545 756 764 767 756 11934
588 20250307 090900 292644452 764 762 769 751 27185
589 20250307 090800 271961208 762 742 774 742 71147
590 20250307 090700 218101336 742 749 755 741 40093
591 20250307 090600 188050518 749 741 749 740 24985
592 20250307 090500 169437608 740 743 748 739 38490
593 20250307 090400 140836557 742 743 750 741 55089
594 20250307 090300 99802102 742 736 750 730 40534
595 20250307 090200 69763331 736 726 736 723 33133
596 20250307 090100 45581912 726 723 727 719 33307
597 20250307 090000 21490259 723 720 723 716 28843

1
010280/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,65123786,0,46303011846,0.00
20250304,0,65123786,0,46303011846,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 65123786 0 46303011846 0.00
3 20250304 0 65123786 0 46303011846 0.00