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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
004870/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184400,439989044,716,716,716,716,14197
20250314,184300,439989044,716,716,716,716,0
20250314,184200,439989044,716,716,716,716,0
20250314,184100,439989044,716,716,716,716,0
20250314,184000,439989044,716,716,716,716,0
20250314,183900,439989044,716,716,716,716,0
20250314,183800,439989044,716,716,716,716,0
20250314,183700,439989044,716,716,716,716,0
20250314,183600,439989044,716,716,716,716,0
20250314,183500,439989044,716,716,716,716,0
20250314,183400,439989044,716,716,716,716,0
20250314,183300,439989044,716,716,716,716,0
20250314,183200,439989044,716,716,716,716,0
20250314,183100,439989044,716,716,716,716,0
20250314,183000,439989044,716,716,716,716,0
20250314,182900,439989044,716,716,716,716,0
20250314,182800,439989044,716,716,716,716,0
20250314,182700,439989044,716,716,716,716,0
20250314,182600,439989044,716,716,716,716,0
20250314,182500,439989044,716,716,716,716,0
20250314,182400,439989044,716,716,716,716,0
20250314,182300,439989044,716,716,716,716,0
20250314,182200,439989044,716,716,716,716,0
20250314,182100,439989044,716,716,716,716,0
20250314,182000,439989044,716,716,716,716,0
20250314,181900,439989044,716,716,716,716,0
20250314,181800,439989044,716,716,716,716,0
20250314,181700,439989044,716,716,716,716,0
20250314,181600,439989044,716,716,716,716,0
20250314,181500,439989044,716,716,716,716,0
20250314,181400,439989044,716,716,716,716,14197
20250314,181300,439989044,716,716,716,716,0
20250314,181200,439989044,716,716,716,716,0
20250314,181100,439989044,716,716,716,716,0
20250314,181000,439989044,716,716,716,716,0
20250314,180900,439989044,716,716,716,716,0
20250314,180800,439989044,716,716,716,716,0
20250314,180700,439989044,716,716,716,716,0
20250314,180600,439989044,716,716,716,716,0
20250314,180500,439989044,716,716,716,716,0
20250314,180400,439989044,716,716,716,716,0
20250314,180300,439989044,716,716,716,716,0
20250314,180200,439989044,716,716,716,716,0
20250314,180100,439989044,716,716,716,716,0
20250314,180000,439989044,716,716,716,716,0
20250314,175900,439989044,716,716,716,716,0
20250314,175800,439989044,716,716,716,716,0
20250314,175700,439989044,716,716,716,716,0
20250314,175600,439989044,716,716,716,716,0
20250314,175500,439989044,716,716,716,716,0
20250314,175400,439989044,716,716,716,716,0
20250314,175300,439989044,716,716,716,716,0
20250314,175200,439989044,716,716,716,716,0
20250314,175100,439989044,716,716,716,716,0
20250314,175000,439989044,716,716,716,716,0
20250314,174900,439989044,716,716,716,716,0
20250314,174800,439989044,716,716,716,716,0
20250314,174700,439989044,716,716,716,716,0
20250314,174600,439989044,716,716,716,716,0
20250314,174500,439989044,716,716,716,716,0
20250314,174400,439989044,716,716,716,716,14197
20250314,174300,439989044,716,716,716,716,0
20250314,174200,439989044,716,716,716,716,0
20250314,174100,439989044,716,716,716,716,0
20250314,174000,439989044,716,716,716,716,0
20250314,173900,439989044,716,716,716,716,0
20250314,173800,439989044,716,716,716,716,0
20250314,173700,439989044,716,716,716,716,0
20250314,173600,439989044,716,716,716,716,0
20250314,173500,439989044,716,716,716,716,0
20250314,173400,439989044,716,716,716,716,0
20250314,173300,439989044,716,716,716,716,0
20250314,173200,439989044,716,716,716,716,0
20250314,173100,439989044,716,716,716,716,0
20250314,173000,439989044,716,716,716,716,0
20250314,172900,439989044,716,716,716,716,0
20250314,172800,439989044,716,716,716,716,0
20250314,172700,439989044,716,716,716,716,0
20250314,172600,439989044,716,716,716,716,0
20250314,172500,439989044,716,716,716,716,0
20250314,172400,439989044,716,716,716,716,0
20250314,172300,439989044,716,716,716,716,0
20250314,172200,439989044,716,716,716,716,0
20250314,172100,439989044,716,716,716,716,0
20250314,172000,439989044,716,716,716,716,0
20250314,171900,439989044,716,716,716,716,0
20250314,171800,439989044,716,716,716,716,0
20250314,171700,439989044,716,716,716,716,0
20250314,171600,439989044,716,716,716,716,0
20250314,171500,439989044,716,716,716,716,0
20250314,171400,439989044,716,716,716,716,14197
20250314,171300,439989044,716,716,716,716,0
20250314,171200,439989044,716,716,716,716,0
20250314,171100,439989044,716,716,716,716,0
20250314,171000,439989044,716,716,716,716,0
20250314,170900,439989044,716,716,716,716,0
20250314,170800,439989044,716,716,716,716,0
20250314,170700,439989044,716,716,716,716,0
20250314,170600,439989044,716,716,716,716,0
20250314,170500,439989044,716,716,716,716,0
20250314,170400,439989044,716,716,716,716,0
20250314,170300,439989044,716,716,716,716,0
20250314,170200,439989044,716,716,716,716,0
20250314,170100,439989044,716,716,716,716,0
20250314,170000,439989044,716,716,716,716,0
20250314,165900,439989044,716,716,716,716,0
20250314,165800,439989044,716,716,716,716,0
20250314,165700,439989044,716,716,716,716,0
20250314,165600,439989044,716,716,716,716,0
20250314,165500,439989044,716,716,716,716,0
20250314,165400,439989044,716,716,716,716,0
20250314,165300,439989044,716,716,716,716,0
20250314,165200,439989044,716,716,716,716,0
20250314,165100,439989044,716,716,716,716,0
20250314,165000,439989044,716,716,716,716,0
20250314,164900,439989044,716,716,716,716,0
20250314,164800,439989044,716,716,716,716,0
20250314,164700,439989044,716,716,716,716,0
20250314,164600,439989044,716,716,716,716,0
20250314,164500,439989044,716,716,716,716,0
20250314,164400,439989044,716,716,716,716,14197
20250314,164300,439989044,716,716,716,716,0
20250314,164200,439989044,716,716,716,716,0
20250314,164100,439989044,716,716,716,716,0
20250314,164000,439989044,716,716,716,716,0
20250314,163900,439989044,716,716,716,716,0
20250314,163800,439989044,716,716,716,716,0
20250314,163700,439989044,716,716,716,716,0
20250314,163600,439989044,716,716,716,716,0
20250314,163500,439989044,716,716,716,716,0
20250314,163400,439989044,716,716,716,716,0
20250314,163300,439989044,716,716,716,716,0
20250314,163200,439989044,716,716,716,716,0
20250314,163100,439989044,716,716,716,716,0
20250314,163000,439989044,716,716,716,716,0
20250314,162900,439989044,716,716,716,716,0
20250314,162800,439989044,716,716,716,716,0
20250314,162700,439989044,716,716,716,716,0
20250314,162600,439989044,716,716,716,716,0
20250314,162500,439989044,716,716,716,716,0
20250314,162400,439989044,716,716,716,716,0
20250314,162300,439989044,716,716,716,716,0
20250314,162200,439989044,716,716,716,716,0
20250314,162100,439989044,716,716,716,716,0
20250314,162000,439989044,716,716,716,716,0
20250314,161900,439989044,716,716,716,716,0
20250314,161800,439989044,716,716,716,716,0
20250314,161700,439989044,716,716,716,716,0
20250314,161600,439989044,716,716,716,716,0
20250314,161500,439989044,716,716,716,716,0
20250314,161400,439989044,716,716,716,716,14197
20250314,161300,439989044,716,716,716,716,0
20250314,161200,439989044,716,716,716,716,0
20250314,161100,439989044,716,716,716,716,0
20250314,161000,439989044,716,716,716,716,0
20250314,160900,439989044,716,716,716,716,0
20250314,160800,439989044,716,716,716,716,0
20250314,160700,439989044,716,716,716,716,0
20250314,160600,439989044,716,716,716,716,0
20250314,160500,439989044,716,716,716,716,0
20250314,160400,439989044,716,716,716,716,0
20250314,160300,439989044,716,716,716,716,0
20250314,160200,439989044,716,716,716,716,0
20250314,160100,439989044,716,716,716,716,0
20250314,160000,439989044,716,716,716,716,0
20250314,155900,439989044,716,716,716,716,0
20250314,155800,439989044,716,716,716,716,0
20250314,155700,439989044,716,716,716,716,0
20250314,155600,439989044,716,716,716,716,0
20250314,155500,439989044,716,716,716,716,0
20250314,155400,439989044,716,716,716,716,0
20250314,155300,439989044,716,716,716,716,0
20250314,155200,439989044,716,716,716,716,0
20250314,155100,439989044,716,716,716,716,0
20250314,155000,439989044,716,716,716,716,0
20250314,154900,439989044,716,716,716,716,0
20250314,154800,439989044,716,716,716,716,0
20250314,154700,439989044,716,716,716,716,0
20250314,154600,439989044,716,716,716,716,0
20250314,154500,439989044,716,716,716,716,0
20250314,154400,439989044,716,716,716,716,14197
20250314,154300,439989044,716,716,716,716,0
20250314,154200,439989044,716,716,716,716,0
20250314,154100,439989044,716,716,716,716,0
20250314,154000,439989044,716,716,716,716,0
20250314,153900,439989044,716,716,716,716,0
20250314,153800,439989044,716,716,716,716,0
20250314,153700,439989044,716,716,716,716,0
20250314,153600,439989044,716,716,716,716,0
20250314,153500,439989044,716,716,716,716,0
20250314,153400,439989044,716,716,716,716,0
20250314,153300,439989044,716,716,716,716,0
20250314,153200,439989044,716,716,716,716,0
20250314,153100,439989044,716,716,716,716,0
20250314,153000,439989044,716,716,716,716,14197
20250314,152900,429823992,715,715,715,715,0
20250314,152800,429823992,715,715,715,715,0
20250314,152700,429823992,715,715,715,715,0
20250314,152600,429823992,715,715,715,715,0
20250314,152500,429823992,715,715,715,715,0
20250314,152400,429823992,715,715,715,715,0
20250314,152300,429823992,715,715,715,715,0
20250314,152200,429823992,715,715,715,715,0
20250314,152100,429823992,715,715,715,715,0
20250314,152000,429823992,715,715,715,715,0
20250314,151900,429823992,715,715,715,713,11351
20250314,151800,421713690,715,715,715,713,185
20250314,151700,421581419,715,714,715,714,1625
20250314,151600,420421167,714,714,714,713,666
20250314,151500,419945657,715,714,715,714,256
20250314,151400,419762768,714,715,715,714,3261
20250314,151300,417434397,715,715,715,714,1882
20250314,151200,416090483,715,715,715,714,337
20250314,151100,415849590,715,715,715,715,10000
20250314,151000,408699590,715,715,715,715,54
20250314,150900,408660980,715,715,715,715,5022
20250314,150800,405070250,715,715,715,714,206
20250314,150700,404923160,715,714,715,714,344
20250314,150600,404677540,714,714,715,713,251
20250314,150500,404498398,715,715,715,714,741
20250314,150400,403968923,715,715,715,715,0
20250314,150300,403968923,715,714,715,714,102
20250314,150200,403896092,715,715,715,713,203
20250314,150100,403751149,714,714,715,714,1989
20250314,150000,402331002,714,713,714,713,117
20250314,145900,402247481,714,714,714,714,535
20250314,145800,401865491,715,714,715,714,73
20250314,145700,401813338,715,716,717,714,11547
20250314,145600,393556786,717,714,717,714,4781
20250314,145500,390137979,714,714,715,714,436
20250314,145400,389826647,715,712,715,711,501
20250314,145300,389470107,715,711,715,711,75776
20250314,145200,335458634,711,710,711,710,51
20250314,145100,335422423,711,710,711,710,2258
20250314,145000,333819241,710,709,710,709,2782
20250314,144900,331846795,710,710,710,709,3
20250314,144800,331844666,710,710,711,710,1926
20250314,144700,330477204,711,711,712,711,7369
20250314,144600,325237833,711,711,712,711,6114
20250314,144500,320890778,711,711,711,711,1
20250314,144400,320890067,712,710,712,709,3112
20250314,144300,318682542,710,712,712,710,10131
20250314,144200,311474459,713,713,713,713,0
20250314,144100,311474459,713,712,713,712,10011
20250314,144000,304346616,711,711,711,711,178
20250314,143900,304220058,713,711,713,710,3841
20250314,143800,301485291,708,712,712,708,12465
20250314,143700,292635462,713,712,713,712,476
20250314,143600,292296549,713,713,713,712,16395
20250314,143500,280606941,712,711,712,711,7331
20250314,143400,275390780,711,710,711,710,2732
20250314,143300,273451059,710,710,710,709,5462
20250314,143200,269573539,710,710,710,710,8
20250314,143100,269567859,709,709,709,709,1002
20250314,143000,268857441,710,710,710,710,0
20250314,142900,268857441,710,708,710,708,25831
20250314,142800,250553303,707,708,708,707,417
20250314,142700,250258137,708,708,708,708,12
20250314,142600,250249641,708,707,708,707,42
20250314,142500,250219925,707,707,707,707,150
20250314,142400,250113875,708,708,708,708,39
20250314,142300,250086263,708,708,708,708,0
20250314,142200,250086263,708,708,708,707,551
20250314,142100,249696205,708,708,708,708,419
20250314,142000,249399553,708,708,708,708,0
20250314,141900,249399553,708,708,708,708,0
20250314,141800,249399553,708,707,708,707,12
20250314,141700,249391059,708,708,708,708,5
20250314,141600,249387519,707,706,707,706,2599
20250314,141500,247550330,706,706,706,706,30
20250314,141400,247529150,706,706,706,706,0
20250314,141300,247529150,706,706,706,706,500
20250314,141200,247176150,706,706,706,706,40
20250314,141100,247147910,706,706,706,706,40
20250314,141000,247119670,706,706,706,706,344
20250314,140900,246876806,706,706,707,706,20
20250314,140800,246862685,706,707,707,706,365
20250314,140700,246604650,708,707,708,707,1094
20250314,140600,245831191,707,706,707,706,1002
20250314,140500,245123777,706,705,706,705,21
20250314,140400,245108961,705,705,705,705,59
20250314,140300,245067366,705,707,707,705,1069
20250314,140200,244313642,707,707,707,707,10
20250314,140100,244306572,708,707,708,707,2
20250314,140000,244305157,708,705,708,705,1001
20250314,135900,243599449,708,708,708,708,1
20250314,135800,243598741,705,705,705,705,32
20250314,135700,243576181,707,708,708,707,102
20250314,135600,243503967,708,708,708,708,0
20250314,135500,243503967,708,708,708,708,1
20250314,135400,243503259,707,707,707,707,700
20250314,135300,243008359,707,707,707,707,0
20250314,135200,243008359,707,707,707,707,0
20250314,135100,243008359,707,707,707,707,192
20250314,135000,242872615,707,707,707,707,1
20250314,134900,242871908,705,705,705,705,66
20250314,134800,242825378,707,707,707,707,0
20250314,134700,242825378,707,707,707,707,0
20250314,134600,242825378,707,707,707,707,169
20250314,134500,242705895,707,707,707,707,0
20250314,134400,242705895,707,707,707,707,0
20250314,134300,242705895,707,707,707,707,0
20250314,134200,242705895,707,707,707,707,881
20250314,134100,242083028,707,707,707,707,500
20250314,134000,241729528,707,707,707,707,0
20250314,133900,241729528,707,707,707,707,0
20250314,133800,241729528,707,707,707,707,67
20250314,133700,241682159,707,707,707,707,1016
20250314,133600,240963847,707,707,707,707,0
20250314,133500,240963847,707,707,707,707,142
20250314,133400,240863453,707,707,707,707,723
20250314,133300,240352292,707,707,707,707,15
20250314,133200,240341687,707,707,707,707,107
20250314,133100,240266038,708,708,708,708,0
20250314,133000,240266038,708,707,708,707,94
20250314,132900,240199578,708,708,708,708,700
20250314,132800,239703978,707,707,707,707,620
20250314,132700,239265638,708,707,708,707,108
20250314,132600,239189280,707,707,707,707,9
20250314,132500,239182917,707,707,707,707,862
20250314,132400,238573483,707,707,707,707,100
20250314,132300,238502783,707,708,708,706,544
20250314,132200,238118535,708,708,708,708,0
20250314,132100,238118535,708,707,708,707,31
20250314,132000,238096617,708,708,708,708,1
20250314,131900,238095909,707,707,707,707,10
20250314,131800,238088839,708,708,708,708,14
20250314,131700,238078927,709,709,709,709,0
20250314,131600,238078927,709,709,709,705,9954
20250314,131500,231047158,708,710,710,708,2
20250314,131400,231045740,708,710,710,708,2394
20250314,131300,229348393,709,709,710,709,903
20250314,131200,228708159,709,709,709,709,170
20250314,131100,228587629,710,706,710,706,54080
20250314,131000,190364809,705,706,706,705,9648
20250314,130900,183557969,706,705,706,705,99
20250314,130800,183488173,705,705,705,705,22
20250314,130700,183472663,705,706,706,705,674
20250314,130600,182996899,706,705,706,705,1985
20250314,130500,181597470,705,705,705,705,3037
20250314,130400,179456385,704,704,704,704,0
20250314,130300,179456385,704,704,704,704,127
20250314,130200,179366977,704,704,704,704,584
20250314,130100,178955841,704,704,704,704,1739
20250314,130000,177731585,704,704,704,704,4000
20250314,125900,174915585,704,704,704,704,0
20250314,125800,174915585,704,704,704,704,50
20250314,125700,174880385,704,704,704,704,1
20250314,125600,174879681,703,704,704,703,700
20250314,125500,174387381,704,704,704,704,50
20250314,125400,174352181,704,703,704,703,9133
20250314,125300,167927549,703,703,703,703,1000
20250314,125200,167224549,703,704,704,703,285
20250314,125100,167023994,704,704,704,704,0
20250314,125000,167023994,704,704,704,704,0
20250314,124900,167023994,704,704,704,704,15
20250314,124800,167013434,704,704,704,704,0
20250314,124700,167013434,704,704,704,704,0
20250314,124600,167013434,704,704,704,704,0
20250314,124500,167013434,704,704,704,704,0
20250314,124400,167013434,704,704,704,704,0
20250314,124300,167013434,704,704,704,704,0
20250314,124200,167013434,704,704,704,704,0
20250314,124100,167013434,704,704,704,704,5676
20250314,124000,163017530,704,704,704,704,102
20250314,123900,162945722,704,704,704,704,0
20250314,123800,162945722,704,704,704,704,200
20250314,123700,162804922,704,704,704,704,100
20250314,123600,162734522,704,704,704,704,0
20250314,123500,162734522,704,704,704,704,0
20250314,123400,162734522,704,704,704,704,0
20250314,123300,162734522,704,704,704,704,50
20250314,123200,162699322,704,704,704,704,0
20250314,123100,162699322,704,704,704,704,1
20250314,123000,162698618,703,704,704,703,511
20250314,122900,162338881,704,704,704,704,0
20250314,122800,162338881,704,704,704,704,0
20250314,122700,162338881,704,704,704,704,50
20250314,122600,162303681,703,703,703,703,1689
20250314,122500,161116314,702,702,702,702,0
20250314,122400,161116314,702,702,702,702,0
20250314,122300,161116314,702,702,702,702,816
20250314,122200,160543482,702,702,702,702,1
20250314,122100,160542780,702,702,702,702,1296
20250314,122000,159632988,702,702,702,702,160
20250314,121900,159520668,702,702,702,702,0
20250314,121800,159520668,702,702,702,702,218
20250314,121700,159367632,703,703,703,703,9
20250314,121600,159361305,703,703,703,703,0
20250314,121500,159361305,703,703,703,703,0
20250314,121400,159361305,703,703,703,703,0
20250314,121300,159361305,703,703,703,703,51
20250314,121200,159325452,702,702,703,702,51
20250314,121100,159289649,703,703,703,703,10
20250314,121000,159282619,703,703,703,703,100
20250314,120900,159212319,703,703,703,703,0
20250314,120800,159212319,703,703,703,702,16
20250314,120700,159201077,703,703,703,703,0
20250314,120600,159201077,703,703,703,703,2
20250314,120500,159199671,703,703,703,703,48
20250314,120400,159165927,704,704,704,704,1
20250314,120300,159165223,704,704,704,704,0
20250314,120200,159165223,704,704,704,704,0
20250314,120100,159165223,704,704,704,704,137
20250314,120000,159068775,704,704,704,704,0
20250314,115900,159068775,704,704,704,704,1000
20250314,115800,158364775,704,704,704,704,1000
20250314,115700,157660775,704,704,704,704,0
20250314,115600,157660775,704,704,704,704,0
20250314,115500,157660775,704,704,704,704,0
20250314,115400,157660775,704,704,704,704,0
20250314,115300,157660775,704,704,704,704,137
20250314,115200,157564327,704,704,704,704,0
20250314,115100,157564327,704,704,704,704,0
20250314,115000,157564327,704,704,704,704,90
20250314,114900,157500967,704,704,704,704,1
20250314,114800,157500263,704,704,704,704,0
20250314,114700,157500263,704,704,704,704,0
20250314,114600,157500263,704,704,704,704,0
20250314,114500,157500263,704,704,704,704,10
20250314,114400,157493223,704,704,704,704,0
20250314,114300,157493223,704,703,704,703,15081
20250314,114200,146885495,703,703,703,703,1
20250314,114100,146884792,702,702,702,702,437
20250314,114000,146578018,703,703,703,703,0
20250314,113900,146578018,703,702,703,702,21
20250314,113800,146563275,703,703,703,702,121
20250314,113700,146478232,703,703,703,703,100
20250314,113600,146407932,703,702,703,702,1911
20250314,113500,145066409,703,703,703,703,0
20250314,113400,145066409,703,703,703,703,0
20250314,113300,145066409,703,703,703,703,0
20250314,113200,145066409,703,703,703,703,0
20250314,113100,145066409,703,701,703,701,101
20250314,113000,144995606,701,702,702,701,1000
20250314,112900,144294491,702,702,702,702,0
20250314,112800,144294491,702,702,702,702,5054
20250314,112700,140746583,702,702,702,702,0
20250314,112600,140746583,702,702,702,702,0
20250314,112500,140746583,702,702,702,702,0
20250314,112400,140746583,702,702,702,702,623
20250314,112300,140309237,702,702,702,702,0
20250314,112200,140309237,702,702,702,702,1
20250314,112100,140308535,702,702,702,702,1
20250314,112000,140307833,701,701,701,701,0
20250314,111900,140307833,701,701,701,701,1408
20250314,111800,139320825,701,701,701,701,0
20250314,111700,139320825,701,701,701,701,0
20250314,111600,139320825,701,700,701,700,801
20250314,111500,138760124,700,700,700,700,0
20250314,111400,138760124,700,700,700,700,1200
20250314,111300,137920124,701,701,701,701,0
20250314,111200,137920124,701,701,701,701,10
20250314,111100,137913114,701,701,701,701,1
20250314,111000,137912413,700,700,700,700,2424
20250314,110900,136215613,700,700,700,700,0
20250314,110800,136215613,700,700,700,700,0
20250314,110700,136215613,700,700,700,700,146
20250314,110600,136113413,700,700,700,700,0
20250314,110500,136113413,700,700,700,700,0
20250314,110400,136113413,700,700,700,700,501
20250314,110300,135762713,700,700,700,700,0
20250314,110200,135762713,700,698,700,698,5001
20250314,110100,132272013,698,699,699,698,2000
20250314,110000,130876003,698,700,700,698,5
20250314,105900,130872511,700,700,700,700,0
20250314,105800,130872511,700,700,700,700,0
20250314,105700,130872511,700,700,700,700,0
20250314,105600,130872511,700,700,700,700,577
20250314,105500,130468611,700,700,700,700,1
20250314,105400,130467911,700,700,701,699,13823
20250314,105300,120801685,702,702,702,702,257
20250314,105200,120621271,702,702,702,702,50
20250314,105100,120586171,702,702,702,702,0
20250314,105000,120586171,702,702,702,702,0
20250314,104900,120586171,702,702,702,702,0
20250314,104800,120586171,702,702,702,702,1
20250314,104700,120585469,702,699,702,699,201
20250314,104600,120444967,702,702,702,702,0
20250314,104500,120444967,702,702,702,702,0
20250314,104400,120444967,702,702,702,702,0
20250314,104300,120444967,702,702,702,702,0
20250314,104200,120444967,702,702,702,702,0
20250314,104100,120444967,702,699,702,699,5
20250314,104000,120441466,702,700,702,700,3628
20250314,103900,117901864,700,700,700,700,1
20250314,103800,117901164,698,698,698,698,0
20250314,103700,117901164,698,698,698,698,100
20250314,103600,117831364,700,700,700,700,1
20250314,103500,117830664,699,699,699,699,306
20250314,103400,117616770,699,699,699,699,0
20250314,103300,117616770,699,699,699,699,1
20250314,103200,117616071,699,699,699,699,0
20250314,103100,117616071,699,699,699,699,0
20250314,103000,117616071,699,699,699,699,5
20250314,102900,117612576,700,700,700,700,30
20250314,102800,117591576,700,700,700,700,1
20250314,102700,117590876,699,699,699,699,771
20250314,102600,117051947,698,699,699,698,1757
20250314,102500,115825560,700,698,700,698,5019
20250314,102400,112322260,700,700,700,700,36
20250314,102300,112297060,700,700,700,700,5
20250314,102200,112293560,699,700,700,699,770
20250314,102100,111755305,700,698,700,698,100
20250314,102000,111685345,698,699,699,698,4246
20250314,101900,108718503,701,700,701,699,41124
20250314,101800,79934992,700,701,701,700,3311
20250314,101700,77616981,701,702,702,701,439
20250314,101600,77309241,701,701,701,701,408
20250314,101500,77023233,701,702,702,701,2
20250314,101400,77021830,701,701,701,701,513
20250314,101300,76662217,701,702,702,701,690
20250314,101200,76178525,701,700,701,700,203
20250314,101100,76036224,700,700,700,700,6413
20250314,101000,71547124,700,701,701,700,1034
20250314,100900,70823302,701,701,701,701,10
20250314,100800,70816292,701,702,702,701,228
20250314,100700,70656325,703,703,703,703,0
20250314,100600,70656325,703,703,703,703,1
20250314,100500,70655622,703,703,703,703,0
20250314,100400,70655622,703,702,703,702,501
20250314,100300,70303420,702,703,703,702,18
20250314,100200,70290781,703,702,703,702,131
20250314,100100,70198818,702,703,703,702,432
20250314,100000,69895478,703,703,703,703,85
20250314,095900,69835723,702,702,702,702,9183
20250314,095800,63389257,702,702,702,702,2665
20250314,095700,61518427,702,702,702,702,0
20250314,095600,61518427,702,702,702,702,1
20250314,095500,61517725,702,702,702,702,0
20250314,095400,61517725,702,701,702,701,3894
20250314,095300,58788030,701,701,701,701,1
20250314,095200,58787329,700,700,700,700,1300
20250314,095100,57877329,701,701,701,701,106
20250314,095000,57803023,701,701,701,701,17
20250314,094900,57791106,701,701,701,701,713
20250314,094800,57291293,701,701,701,701,0
20250314,094700,57291293,701,701,701,701,0
20250314,094600,57291293,701,702,702,701,52
20250314,094500,57254835,702,701,702,701,101
20250314,094400,57184033,702,702,702,701,363
20250314,094300,56929513,702,702,702,702,22
20250314,094200,56914069,702,702,702,702,2
20250314,094100,56912665,700,701,701,700,579
20250314,094000,56506839,703,703,703,703,0
20250314,093900,56506839,703,703,703,703,79
20250314,093800,56451302,702,702,702,702,499
20250314,093700,56101004,702,702,702,702,1
20250314,093600,56100302,702,702,702,702,5
20250314,093500,56096792,703,703,703,703,373
20250314,093400,55834573,701,702,703,701,1101
20250314,093300,55062703,702,701,703,701,412
20250314,093200,54773828,703,701,703,701,4324
20250314,093100,51739518,701,701,701,701,3
20250314,093000,51737415,700,700,701,700,5115
20250314,092900,48156801,702,701,702,701,3
20250314,092800,48154697,700,701,701,700,10002
20250314,092700,41153295,701,702,702,701,29
20250314,092600,41132951,702,702,702,702,93
20250314,092500,41067665,702,702,702,700,5115
20250314,092400,37486911,700,700,700,700,3000
20250314,092300,35386911,701,704,704,701,2479
20250314,092200,33649129,703,702,704,701,1215
20250314,092100,32797291,705,702,705,702,4652
20250314,092000,29523937,704,703,704,703,33
20250314,091900,29500708,704,704,704,704,0
20250314,091800,29500708,704,704,704,704,2700
20250314,091700,27599908,704,702,704,702,1585
20250314,091600,26487182,703,704,704,703,7
20250314,091500,26482260,704,704,704,702,1713
20250314,091400,25279594,705,706,706,705,535
20250314,091300,24901889,705,702,706,702,7176
20250314,091200,19844722,703,703,703,703,1
20250314,091100,19844019,702,701,704,701,709
20250314,091000,19346570,701,704,704,701,707
20250314,090900,18850954,701,703,704,701,850
20250314,090800,18253414,700,705,705,700,507
20250314,090700,17896014,705,702,705,702,247
20250314,090600,17722029,705,702,705,702,3493
20250314,090500,15266268,703,702,703,697,1292
20250314,090400,14358650,703,699,703,699,1674
20250314,090300,13188134,699,698,699,698,33
20250314,090200,13165098,696,694,697,694,9321
20250314,090100,6686815,690,694,694,690,9432
20250314,090000,178020,690,690,690,690,258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184400 439989044 716 716 716 716 14197
3 20250314 184300 439989044 716 716 716 716 0
4 20250314 184200 439989044 716 716 716 716 0
5 20250314 184100 439989044 716 716 716 716 0
6 20250314 184000 439989044 716 716 716 716 0
7 20250314 183900 439989044 716 716 716 716 0
8 20250314 183800 439989044 716 716 716 716 0
9 20250314 183700 439989044 716 716 716 716 0
10 20250314 183600 439989044 716 716 716 716 0
11 20250314 183500 439989044 716 716 716 716 0
12 20250314 183400 439989044 716 716 716 716 0
13 20250314 183300 439989044 716 716 716 716 0
14 20250314 183200 439989044 716 716 716 716 0
15 20250314 183100 439989044 716 716 716 716 0
16 20250314 183000 439989044 716 716 716 716 0
17 20250314 182900 439989044 716 716 716 716 0
18 20250314 182800 439989044 716 716 716 716 0
19 20250314 182700 439989044 716 716 716 716 0
20 20250314 182600 439989044 716 716 716 716 0
21 20250314 182500 439989044 716 716 716 716 0
22 20250314 182400 439989044 716 716 716 716 0
23 20250314 182300 439989044 716 716 716 716 0
24 20250314 182200 439989044 716 716 716 716 0
25 20250314 182100 439989044 716 716 716 716 0
26 20250314 182000 439989044 716 716 716 716 0
27 20250314 181900 439989044 716 716 716 716 0
28 20250314 181800 439989044 716 716 716 716 0
29 20250314 181700 439989044 716 716 716 716 0
30 20250314 181600 439989044 716 716 716 716 0
31 20250314 181500 439989044 716 716 716 716 0
32 20250314 181400 439989044 716 716 716 716 14197
33 20250314 181300 439989044 716 716 716 716 0
34 20250314 181200 439989044 716 716 716 716 0
35 20250314 181100 439989044 716 716 716 716 0
36 20250314 181000 439989044 716 716 716 716 0
37 20250314 180900 439989044 716 716 716 716 0
38 20250314 180800 439989044 716 716 716 716 0
39 20250314 180700 439989044 716 716 716 716 0
40 20250314 180600 439989044 716 716 716 716 0
41 20250314 180500 439989044 716 716 716 716 0
42 20250314 180400 439989044 716 716 716 716 0
43 20250314 180300 439989044 716 716 716 716 0
44 20250314 180200 439989044 716 716 716 716 0
45 20250314 180100 439989044 716 716 716 716 0
46 20250314 180000 439989044 716 716 716 716 0
47 20250314 175900 439989044 716 716 716 716 0
48 20250314 175800 439989044 716 716 716 716 0
49 20250314 175700 439989044 716 716 716 716 0
50 20250314 175600 439989044 716 716 716 716 0
51 20250314 175500 439989044 716 716 716 716 0
52 20250314 175400 439989044 716 716 716 716 0
53 20250314 175300 439989044 716 716 716 716 0
54 20250314 175200 439989044 716 716 716 716 0
55 20250314 175100 439989044 716 716 716 716 0
56 20250314 175000 439989044 716 716 716 716 0
57 20250314 174900 439989044 716 716 716 716 0
58 20250314 174800 439989044 716 716 716 716 0
59 20250314 174700 439989044 716 716 716 716 0
60 20250314 174600 439989044 716 716 716 716 0
61 20250314 174500 439989044 716 716 716 716 0
62 20250314 174400 439989044 716 716 716 716 14197
63 20250314 174300 439989044 716 716 716 716 0
64 20250314 174200 439989044 716 716 716 716 0
65 20250314 174100 439989044 716 716 716 716 0
66 20250314 174000 439989044 716 716 716 716 0
67 20250314 173900 439989044 716 716 716 716 0
68 20250314 173800 439989044 716 716 716 716 0
69 20250314 173700 439989044 716 716 716 716 0
70 20250314 173600 439989044 716 716 716 716 0
71 20250314 173500 439989044 716 716 716 716 0
72 20250314 173400 439989044 716 716 716 716 0
73 20250314 173300 439989044 716 716 716 716 0
74 20250314 173200 439989044 716 716 716 716 0
75 20250314 173100 439989044 716 716 716 716 0
76 20250314 173000 439989044 716 716 716 716 0
77 20250314 172900 439989044 716 716 716 716 0
78 20250314 172800 439989044 716 716 716 716 0
79 20250314 172700 439989044 716 716 716 716 0
80 20250314 172600 439989044 716 716 716 716 0
81 20250314 172500 439989044 716 716 716 716 0
82 20250314 172400 439989044 716 716 716 716 0
83 20250314 172300 439989044 716 716 716 716 0
84 20250314 172200 439989044 716 716 716 716 0
85 20250314 172100 439989044 716 716 716 716 0
86 20250314 172000 439989044 716 716 716 716 0
87 20250314 171900 439989044 716 716 716 716 0
88 20250314 171800 439989044 716 716 716 716 0
89 20250314 171700 439989044 716 716 716 716 0
90 20250314 171600 439989044 716 716 716 716 0
91 20250314 171500 439989044 716 716 716 716 0
92 20250314 171400 439989044 716 716 716 716 14197
93 20250314 171300 439989044 716 716 716 716 0
94 20250314 171200 439989044 716 716 716 716 0
95 20250314 171100 439989044 716 716 716 716 0
96 20250314 171000 439989044 716 716 716 716 0
97 20250314 170900 439989044 716 716 716 716 0
98 20250314 170800 439989044 716 716 716 716 0
99 20250314 170700 439989044 716 716 716 716 0
100 20250314 170600 439989044 716 716 716 716 0
101 20250314 170500 439989044 716 716 716 716 0
102 20250314 170400 439989044 716 716 716 716 0
103 20250314 170300 439989044 716 716 716 716 0
104 20250314 170200 439989044 716 716 716 716 0
105 20250314 170100 439989044 716 716 716 716 0
106 20250314 170000 439989044 716 716 716 716 0
107 20250314 165900 439989044 716 716 716 716 0
108 20250314 165800 439989044 716 716 716 716 0
109 20250314 165700 439989044 716 716 716 716 0
110 20250314 165600 439989044 716 716 716 716 0
111 20250314 165500 439989044 716 716 716 716 0
112 20250314 165400 439989044 716 716 716 716 0
113 20250314 165300 439989044 716 716 716 716 0
114 20250314 165200 439989044 716 716 716 716 0
115 20250314 165100 439989044 716 716 716 716 0
116 20250314 165000 439989044 716 716 716 716 0
117 20250314 164900 439989044 716 716 716 716 0
118 20250314 164800 439989044 716 716 716 716 0
119 20250314 164700 439989044 716 716 716 716 0
120 20250314 164600 439989044 716 716 716 716 0
121 20250314 164500 439989044 716 716 716 716 0
122 20250314 164400 439989044 716 716 716 716 14197
123 20250314 164300 439989044 716 716 716 716 0
124 20250314 164200 439989044 716 716 716 716 0
125 20250314 164100 439989044 716 716 716 716 0
126 20250314 164000 439989044 716 716 716 716 0
127 20250314 163900 439989044 716 716 716 716 0
128 20250314 163800 439989044 716 716 716 716 0
129 20250314 163700 439989044 716 716 716 716 0
130 20250314 163600 439989044 716 716 716 716 0
131 20250314 163500 439989044 716 716 716 716 0
132 20250314 163400 439989044 716 716 716 716 0
133 20250314 163300 439989044 716 716 716 716 0
134 20250314 163200 439989044 716 716 716 716 0
135 20250314 163100 439989044 716 716 716 716 0
136 20250314 163000 439989044 716 716 716 716 0
137 20250314 162900 439989044 716 716 716 716 0
138 20250314 162800 439989044 716 716 716 716 0
139 20250314 162700 439989044 716 716 716 716 0
140 20250314 162600 439989044 716 716 716 716 0
141 20250314 162500 439989044 716 716 716 716 0
142 20250314 162400 439989044 716 716 716 716 0
143 20250314 162300 439989044 716 716 716 716 0
144 20250314 162200 439989044 716 716 716 716 0
145 20250314 162100 439989044 716 716 716 716 0
146 20250314 162000 439989044 716 716 716 716 0
147 20250314 161900 439989044 716 716 716 716 0
148 20250314 161800 439989044 716 716 716 716 0
149 20250314 161700 439989044 716 716 716 716 0
150 20250314 161600 439989044 716 716 716 716 0
151 20250314 161500 439989044 716 716 716 716 0
152 20250314 161400 439989044 716 716 716 716 14197
153 20250314 161300 439989044 716 716 716 716 0
154 20250314 161200 439989044 716 716 716 716 0
155 20250314 161100 439989044 716 716 716 716 0
156 20250314 161000 439989044 716 716 716 716 0
157 20250314 160900 439989044 716 716 716 716 0
158 20250314 160800 439989044 716 716 716 716 0
159 20250314 160700 439989044 716 716 716 716 0
160 20250314 160600 439989044 716 716 716 716 0
161 20250314 160500 439989044 716 716 716 716 0
162 20250314 160400 439989044 716 716 716 716 0
163 20250314 160300 439989044 716 716 716 716 0
164 20250314 160200 439989044 716 716 716 716 0
165 20250314 160100 439989044 716 716 716 716 0
166 20250314 160000 439989044 716 716 716 716 0
167 20250314 155900 439989044 716 716 716 716 0
168 20250314 155800 439989044 716 716 716 716 0
169 20250314 155700 439989044 716 716 716 716 0
170 20250314 155600 439989044 716 716 716 716 0
171 20250314 155500 439989044 716 716 716 716 0
172 20250314 155400 439989044 716 716 716 716 0
173 20250314 155300 439989044 716 716 716 716 0
174 20250314 155200 439989044 716 716 716 716 0
175 20250314 155100 439989044 716 716 716 716 0
176 20250314 155000 439989044 716 716 716 716 0
177 20250314 154900 439989044 716 716 716 716 0
178 20250314 154800 439989044 716 716 716 716 0
179 20250314 154700 439989044 716 716 716 716 0
180 20250314 154600 439989044 716 716 716 716 0
181 20250314 154500 439989044 716 716 716 716 0
182 20250314 154400 439989044 716 716 716 716 14197
183 20250314 154300 439989044 716 716 716 716 0
184 20250314 154200 439989044 716 716 716 716 0
185 20250314 154100 439989044 716 716 716 716 0
186 20250314 154000 439989044 716 716 716 716 0
187 20250314 153900 439989044 716 716 716 716 0
188 20250314 153800 439989044 716 716 716 716 0
189 20250314 153700 439989044 716 716 716 716 0
190 20250314 153600 439989044 716 716 716 716 0
191 20250314 153500 439989044 716 716 716 716 0
192 20250314 153400 439989044 716 716 716 716 0
193 20250314 153300 439989044 716 716 716 716 0
194 20250314 153200 439989044 716 716 716 716 0
195 20250314 153100 439989044 716 716 716 716 0
196 20250314 153000 439989044 716 716 716 716 14197
197 20250314 152900 429823992 715 715 715 715 0
198 20250314 152800 429823992 715 715 715 715 0
199 20250314 152700 429823992 715 715 715 715 0
200 20250314 152600 429823992 715 715 715 715 0
201 20250314 152500 429823992 715 715 715 715 0
202 20250314 152400 429823992 715 715 715 715 0
203 20250314 152300 429823992 715 715 715 715 0
204 20250314 152200 429823992 715 715 715 715 0
205 20250314 152100 429823992 715 715 715 715 0
206 20250314 152000 429823992 715 715 715 715 0
207 20250314 151900 429823992 715 715 715 713 11351
208 20250314 151800 421713690 715 715 715 713 185
209 20250314 151700 421581419 715 714 715 714 1625
210 20250314 151600 420421167 714 714 714 713 666
211 20250314 151500 419945657 715 714 715 714 256
212 20250314 151400 419762768 714 715 715 714 3261
213 20250314 151300 417434397 715 715 715 714 1882
214 20250314 151200 416090483 715 715 715 714 337
215 20250314 151100 415849590 715 715 715 715 10000
216 20250314 151000 408699590 715 715 715 715 54
217 20250314 150900 408660980 715 715 715 715 5022
218 20250314 150800 405070250 715 715 715 714 206
219 20250314 150700 404923160 715 714 715 714 344
220 20250314 150600 404677540 714 714 715 713 251
221 20250314 150500 404498398 715 715 715 714 741
222 20250314 150400 403968923 715 715 715 715 0
223 20250314 150300 403968923 715 714 715 714 102
224 20250314 150200 403896092 715 715 715 713 203
225 20250314 150100 403751149 714 714 715 714 1989
226 20250314 150000 402331002 714 713 714 713 117
227 20250314 145900 402247481 714 714 714 714 535
228 20250314 145800 401865491 715 714 715 714 73
229 20250314 145700 401813338 715 716 717 714 11547
230 20250314 145600 393556786 717 714 717 714 4781
231 20250314 145500 390137979 714 714 715 714 436
232 20250314 145400 389826647 715 712 715 711 501
233 20250314 145300 389470107 715 711 715 711 75776
234 20250314 145200 335458634 711 710 711 710 51
235 20250314 145100 335422423 711 710 711 710 2258
236 20250314 145000 333819241 710 709 710 709 2782
237 20250314 144900 331846795 710 710 710 709 3
238 20250314 144800 331844666 710 710 711 710 1926
239 20250314 144700 330477204 711 711 712 711 7369
240 20250314 144600 325237833 711 711 712 711 6114
241 20250314 144500 320890778 711 711 711 711 1
242 20250314 144400 320890067 712 710 712 709 3112
243 20250314 144300 318682542 710 712 712 710 10131
244 20250314 144200 311474459 713 713 713 713 0
245 20250314 144100 311474459 713 712 713 712 10011
246 20250314 144000 304346616 711 711 711 711 178
247 20250314 143900 304220058 713 711 713 710 3841
248 20250314 143800 301485291 708 712 712 708 12465
249 20250314 143700 292635462 713 712 713 712 476
250 20250314 143600 292296549 713 713 713 712 16395
251 20250314 143500 280606941 712 711 712 711 7331
252 20250314 143400 275390780 711 710 711 710 2732
253 20250314 143300 273451059 710 710 710 709 5462
254 20250314 143200 269573539 710 710 710 710 8
255 20250314 143100 269567859 709 709 709 709 1002
256 20250314 143000 268857441 710 710 710 710 0
257 20250314 142900 268857441 710 708 710 708 25831
258 20250314 142800 250553303 707 708 708 707 417
259 20250314 142700 250258137 708 708 708 708 12
260 20250314 142600 250249641 708 707 708 707 42
261 20250314 142500 250219925 707 707 707 707 150
262 20250314 142400 250113875 708 708 708 708 39
263 20250314 142300 250086263 708 708 708 708 0
264 20250314 142200 250086263 708 708 708 707 551
265 20250314 142100 249696205 708 708 708 708 419
266 20250314 142000 249399553 708 708 708 708 0
267 20250314 141900 249399553 708 708 708 708 0
268 20250314 141800 249399553 708 707 708 707 12
269 20250314 141700 249391059 708 708 708 708 5
270 20250314 141600 249387519 707 706 707 706 2599
271 20250314 141500 247550330 706 706 706 706 30
272 20250314 141400 247529150 706 706 706 706 0
273 20250314 141300 247529150 706 706 706 706 500
274 20250314 141200 247176150 706 706 706 706 40
275 20250314 141100 247147910 706 706 706 706 40
276 20250314 141000 247119670 706 706 706 706 344
277 20250314 140900 246876806 706 706 707 706 20
278 20250314 140800 246862685 706 707 707 706 365
279 20250314 140700 246604650 708 707 708 707 1094
280 20250314 140600 245831191 707 706 707 706 1002
281 20250314 140500 245123777 706 705 706 705 21
282 20250314 140400 245108961 705 705 705 705 59
283 20250314 140300 245067366 705 707 707 705 1069
284 20250314 140200 244313642 707 707 707 707 10
285 20250314 140100 244306572 708 707 708 707 2
286 20250314 140000 244305157 708 705 708 705 1001
287 20250314 135900 243599449 708 708 708 708 1
288 20250314 135800 243598741 705 705 705 705 32
289 20250314 135700 243576181 707 708 708 707 102
290 20250314 135600 243503967 708 708 708 708 0
291 20250314 135500 243503967 708 708 708 708 1
292 20250314 135400 243503259 707 707 707 707 700
293 20250314 135300 243008359 707 707 707 707 0
294 20250314 135200 243008359 707 707 707 707 0
295 20250314 135100 243008359 707 707 707 707 192
296 20250314 135000 242872615 707 707 707 707 1
297 20250314 134900 242871908 705 705 705 705 66
298 20250314 134800 242825378 707 707 707 707 0
299 20250314 134700 242825378 707 707 707 707 0
300 20250314 134600 242825378 707 707 707 707 169
301 20250314 134500 242705895 707 707 707 707 0
302 20250314 134400 242705895 707 707 707 707 0
303 20250314 134300 242705895 707 707 707 707 0
304 20250314 134200 242705895 707 707 707 707 881
305 20250314 134100 242083028 707 707 707 707 500
306 20250314 134000 241729528 707 707 707 707 0
307 20250314 133900 241729528 707 707 707 707 0
308 20250314 133800 241729528 707 707 707 707 67
309 20250314 133700 241682159 707 707 707 707 1016
310 20250314 133600 240963847 707 707 707 707 0
311 20250314 133500 240963847 707 707 707 707 142
312 20250314 133400 240863453 707 707 707 707 723
313 20250314 133300 240352292 707 707 707 707 15
314 20250314 133200 240341687 707 707 707 707 107
315 20250314 133100 240266038 708 708 708 708 0
316 20250314 133000 240266038 708 707 708 707 94
317 20250314 132900 240199578 708 708 708 708 700
318 20250314 132800 239703978 707 707 707 707 620
319 20250314 132700 239265638 708 707 708 707 108
320 20250314 132600 239189280 707 707 707 707 9
321 20250314 132500 239182917 707 707 707 707 862
322 20250314 132400 238573483 707 707 707 707 100
323 20250314 132300 238502783 707 708 708 706 544
324 20250314 132200 238118535 708 708 708 708 0
325 20250314 132100 238118535 708 707 708 707 31
326 20250314 132000 238096617 708 708 708 708 1
327 20250314 131900 238095909 707 707 707 707 10
328 20250314 131800 238088839 708 708 708 708 14
329 20250314 131700 238078927 709 709 709 709 0
330 20250314 131600 238078927 709 709 709 705 9954
331 20250314 131500 231047158 708 710 710 708 2
332 20250314 131400 231045740 708 710 710 708 2394
333 20250314 131300 229348393 709 709 710 709 903
334 20250314 131200 228708159 709 709 709 709 170
335 20250314 131100 228587629 710 706 710 706 54080
336 20250314 131000 190364809 705 706 706 705 9648
337 20250314 130900 183557969 706 705 706 705 99
338 20250314 130800 183488173 705 705 705 705 22
339 20250314 130700 183472663 705 706 706 705 674
340 20250314 130600 182996899 706 705 706 705 1985
341 20250314 130500 181597470 705 705 705 705 3037
342 20250314 130400 179456385 704 704 704 704 0
343 20250314 130300 179456385 704 704 704 704 127
344 20250314 130200 179366977 704 704 704 704 584
345 20250314 130100 178955841 704 704 704 704 1739
346 20250314 130000 177731585 704 704 704 704 4000
347 20250314 125900 174915585 704 704 704 704 0
348 20250314 125800 174915585 704 704 704 704 50
349 20250314 125700 174880385 704 704 704 704 1
350 20250314 125600 174879681 703 704 704 703 700
351 20250314 125500 174387381 704 704 704 704 50
352 20250314 125400 174352181 704 703 704 703 9133
353 20250314 125300 167927549 703 703 703 703 1000
354 20250314 125200 167224549 703 704 704 703 285
355 20250314 125100 167023994 704 704 704 704 0
356 20250314 125000 167023994 704 704 704 704 0
357 20250314 124900 167023994 704 704 704 704 15
358 20250314 124800 167013434 704 704 704 704 0
359 20250314 124700 167013434 704 704 704 704 0
360 20250314 124600 167013434 704 704 704 704 0
361 20250314 124500 167013434 704 704 704 704 0
362 20250314 124400 167013434 704 704 704 704 0
363 20250314 124300 167013434 704 704 704 704 0
364 20250314 124200 167013434 704 704 704 704 0
365 20250314 124100 167013434 704 704 704 704 5676
366 20250314 124000 163017530 704 704 704 704 102
367 20250314 123900 162945722 704 704 704 704 0
368 20250314 123800 162945722 704 704 704 704 200
369 20250314 123700 162804922 704 704 704 704 100
370 20250314 123600 162734522 704 704 704 704 0
371 20250314 123500 162734522 704 704 704 704 0
372 20250314 123400 162734522 704 704 704 704 0
373 20250314 123300 162734522 704 704 704 704 50
374 20250314 123200 162699322 704 704 704 704 0
375 20250314 123100 162699322 704 704 704 704 1
376 20250314 123000 162698618 703 704 704 703 511
377 20250314 122900 162338881 704 704 704 704 0
378 20250314 122800 162338881 704 704 704 704 0
379 20250314 122700 162338881 704 704 704 704 50
380 20250314 122600 162303681 703 703 703 703 1689
381 20250314 122500 161116314 702 702 702 702 0
382 20250314 122400 161116314 702 702 702 702 0
383 20250314 122300 161116314 702 702 702 702 816
384 20250314 122200 160543482 702 702 702 702 1
385 20250314 122100 160542780 702 702 702 702 1296
386 20250314 122000 159632988 702 702 702 702 160
387 20250314 121900 159520668 702 702 702 702 0
388 20250314 121800 159520668 702 702 702 702 218
389 20250314 121700 159367632 703 703 703 703 9
390 20250314 121600 159361305 703 703 703 703 0
391 20250314 121500 159361305 703 703 703 703 0
392 20250314 121400 159361305 703 703 703 703 0
393 20250314 121300 159361305 703 703 703 703 51
394 20250314 121200 159325452 702 702 703 702 51
395 20250314 121100 159289649 703 703 703 703 10
396 20250314 121000 159282619 703 703 703 703 100
397 20250314 120900 159212319 703 703 703 703 0
398 20250314 120800 159212319 703 703 703 702 16
399 20250314 120700 159201077 703 703 703 703 0
400 20250314 120600 159201077 703 703 703 703 2
401 20250314 120500 159199671 703 703 703 703 48
402 20250314 120400 159165927 704 704 704 704 1
403 20250314 120300 159165223 704 704 704 704 0
404 20250314 120200 159165223 704 704 704 704 0
405 20250314 120100 159165223 704 704 704 704 137
406 20250314 120000 159068775 704 704 704 704 0
407 20250314 115900 159068775 704 704 704 704 1000
408 20250314 115800 158364775 704 704 704 704 1000
409 20250314 115700 157660775 704 704 704 704 0
410 20250314 115600 157660775 704 704 704 704 0
411 20250314 115500 157660775 704 704 704 704 0
412 20250314 115400 157660775 704 704 704 704 0
413 20250314 115300 157660775 704 704 704 704 137
414 20250314 115200 157564327 704 704 704 704 0
415 20250314 115100 157564327 704 704 704 704 0
416 20250314 115000 157564327 704 704 704 704 90
417 20250314 114900 157500967 704 704 704 704 1
418 20250314 114800 157500263 704 704 704 704 0
419 20250314 114700 157500263 704 704 704 704 0
420 20250314 114600 157500263 704 704 704 704 0
421 20250314 114500 157500263 704 704 704 704 10
422 20250314 114400 157493223 704 704 704 704 0
423 20250314 114300 157493223 704 703 704 703 15081
424 20250314 114200 146885495 703 703 703 703 1
425 20250314 114100 146884792 702 702 702 702 437
426 20250314 114000 146578018 703 703 703 703 0
427 20250314 113900 146578018 703 702 703 702 21
428 20250314 113800 146563275 703 703 703 702 121
429 20250314 113700 146478232 703 703 703 703 100
430 20250314 113600 146407932 703 702 703 702 1911
431 20250314 113500 145066409 703 703 703 703 0
432 20250314 113400 145066409 703 703 703 703 0
433 20250314 113300 145066409 703 703 703 703 0
434 20250314 113200 145066409 703 703 703 703 0
435 20250314 113100 145066409 703 701 703 701 101
436 20250314 113000 144995606 701 702 702 701 1000
437 20250314 112900 144294491 702 702 702 702 0
438 20250314 112800 144294491 702 702 702 702 5054
439 20250314 112700 140746583 702 702 702 702 0
440 20250314 112600 140746583 702 702 702 702 0
441 20250314 112500 140746583 702 702 702 702 0
442 20250314 112400 140746583 702 702 702 702 623
443 20250314 112300 140309237 702 702 702 702 0
444 20250314 112200 140309237 702 702 702 702 1
445 20250314 112100 140308535 702 702 702 702 1
446 20250314 112000 140307833 701 701 701 701 0
447 20250314 111900 140307833 701 701 701 701 1408
448 20250314 111800 139320825 701 701 701 701 0
449 20250314 111700 139320825 701 701 701 701 0
450 20250314 111600 139320825 701 700 701 700 801
451 20250314 111500 138760124 700 700 700 700 0
452 20250314 111400 138760124 700 700 700 700 1200
453 20250314 111300 137920124 701 701 701 701 0
454 20250314 111200 137920124 701 701 701 701 10
455 20250314 111100 137913114 701 701 701 701 1
456 20250314 111000 137912413 700 700 700 700 2424
457 20250314 110900 136215613 700 700 700 700 0
458 20250314 110800 136215613 700 700 700 700 0
459 20250314 110700 136215613 700 700 700 700 146
460 20250314 110600 136113413 700 700 700 700 0
461 20250314 110500 136113413 700 700 700 700 0
462 20250314 110400 136113413 700 700 700 700 501
463 20250314 110300 135762713 700 700 700 700 0
464 20250314 110200 135762713 700 698 700 698 5001
465 20250314 110100 132272013 698 699 699 698 2000
466 20250314 110000 130876003 698 700 700 698 5
467 20250314 105900 130872511 700 700 700 700 0
468 20250314 105800 130872511 700 700 700 700 0
469 20250314 105700 130872511 700 700 700 700 0
470 20250314 105600 130872511 700 700 700 700 577
471 20250314 105500 130468611 700 700 700 700 1
472 20250314 105400 130467911 700 700 701 699 13823
473 20250314 105300 120801685 702 702 702 702 257
474 20250314 105200 120621271 702 702 702 702 50
475 20250314 105100 120586171 702 702 702 702 0
476 20250314 105000 120586171 702 702 702 702 0
477 20250314 104900 120586171 702 702 702 702 0
478 20250314 104800 120586171 702 702 702 702 1
479 20250314 104700 120585469 702 699 702 699 201
480 20250314 104600 120444967 702 702 702 702 0
481 20250314 104500 120444967 702 702 702 702 0
482 20250314 104400 120444967 702 702 702 702 0
483 20250314 104300 120444967 702 702 702 702 0
484 20250314 104200 120444967 702 702 702 702 0
485 20250314 104100 120444967 702 699 702 699 5
486 20250314 104000 120441466 702 700 702 700 3628
487 20250314 103900 117901864 700 700 700 700 1
488 20250314 103800 117901164 698 698 698 698 0
489 20250314 103700 117901164 698 698 698 698 100
490 20250314 103600 117831364 700 700 700 700 1
491 20250314 103500 117830664 699 699 699 699 306
492 20250314 103400 117616770 699 699 699 699 0
493 20250314 103300 117616770 699 699 699 699 1
494 20250314 103200 117616071 699 699 699 699 0
495 20250314 103100 117616071 699 699 699 699 0
496 20250314 103000 117616071 699 699 699 699 5
497 20250314 102900 117612576 700 700 700 700 30
498 20250314 102800 117591576 700 700 700 700 1
499 20250314 102700 117590876 699 699 699 699 771
500 20250314 102600 117051947 698 699 699 698 1757
501 20250314 102500 115825560 700 698 700 698 5019
502 20250314 102400 112322260 700 700 700 700 36
503 20250314 102300 112297060 700 700 700 700 5
504 20250314 102200 112293560 699 700 700 699 770
505 20250314 102100 111755305 700 698 700 698 100
506 20250314 102000 111685345 698 699 699 698 4246
507 20250314 101900 108718503 701 700 701 699 41124
508 20250314 101800 79934992 700 701 701 700 3311
509 20250314 101700 77616981 701 702 702 701 439
510 20250314 101600 77309241 701 701 701 701 408
511 20250314 101500 77023233 701 702 702 701 2
512 20250314 101400 77021830 701 701 701 701 513
513 20250314 101300 76662217 701 702 702 701 690
514 20250314 101200 76178525 701 700 701 700 203
515 20250314 101100 76036224 700 700 700 700 6413
516 20250314 101000 71547124 700 701 701 700 1034
517 20250314 100900 70823302 701 701 701 701 10
518 20250314 100800 70816292 701 702 702 701 228
519 20250314 100700 70656325 703 703 703 703 0
520 20250314 100600 70656325 703 703 703 703 1
521 20250314 100500 70655622 703 703 703 703 0
522 20250314 100400 70655622 703 702 703 702 501
523 20250314 100300 70303420 702 703 703 702 18
524 20250314 100200 70290781 703 702 703 702 131
525 20250314 100100 70198818 702 703 703 702 432
526 20250314 100000 69895478 703 703 703 703 85
527 20250314 095900 69835723 702 702 702 702 9183
528 20250314 095800 63389257 702 702 702 702 2665
529 20250314 095700 61518427 702 702 702 702 0
530 20250314 095600 61518427 702 702 702 702 1
531 20250314 095500 61517725 702 702 702 702 0
532 20250314 095400 61517725 702 701 702 701 3894
533 20250314 095300 58788030 701 701 701 701 1
534 20250314 095200 58787329 700 700 700 700 1300
535 20250314 095100 57877329 701 701 701 701 106
536 20250314 095000 57803023 701 701 701 701 17
537 20250314 094900 57791106 701 701 701 701 713
538 20250314 094800 57291293 701 701 701 701 0
539 20250314 094700 57291293 701 701 701 701 0
540 20250314 094600 57291293 701 702 702 701 52
541 20250314 094500 57254835 702 701 702 701 101
542 20250314 094400 57184033 702 702 702 701 363
543 20250314 094300 56929513 702 702 702 702 22
544 20250314 094200 56914069 702 702 702 702 2
545 20250314 094100 56912665 700 701 701 700 579
546 20250314 094000 56506839 703 703 703 703 0
547 20250314 093900 56506839 703 703 703 703 79
548 20250314 093800 56451302 702 702 702 702 499
549 20250314 093700 56101004 702 702 702 702 1
550 20250314 093600 56100302 702 702 702 702 5
551 20250314 093500 56096792 703 703 703 703 373
552 20250314 093400 55834573 701 702 703 701 1101
553 20250314 093300 55062703 702 701 703 701 412
554 20250314 093200 54773828 703 701 703 701 4324
555 20250314 093100 51739518 701 701 701 701 3
556 20250314 093000 51737415 700 700 701 700 5115
557 20250314 092900 48156801 702 701 702 701 3
558 20250314 092800 48154697 700 701 701 700 10002
559 20250314 092700 41153295 701 702 702 701 29
560 20250314 092600 41132951 702 702 702 702 93
561 20250314 092500 41067665 702 702 702 700 5115
562 20250314 092400 37486911 700 700 700 700 3000
563 20250314 092300 35386911 701 704 704 701 2479
564 20250314 092200 33649129 703 702 704 701 1215
565 20250314 092100 32797291 705 702 705 702 4652
566 20250314 092000 29523937 704 703 704 703 33
567 20250314 091900 29500708 704 704 704 704 0
568 20250314 091800 29500708 704 704 704 704 2700
569 20250314 091700 27599908 704 702 704 702 1585
570 20250314 091600 26487182 703 704 704 703 7
571 20250314 091500 26482260 704 704 704 702 1713
572 20250314 091400 25279594 705 706 706 705 535
573 20250314 091300 24901889 705 702 706 702 7176
574 20250314 091200 19844722 703 703 703 703 1
575 20250314 091100 19844019 702 701 704 701 709
576 20250314 091000 19346570 701 704 704 701 707
577 20250314 090900 18850954 701 703 704 701 850
578 20250314 090800 18253414 700 705 705 700 507
579 20250314 090700 17896014 705 702 705 702 247
580 20250314 090600 17722029 705 702 705 702 3493
581 20250314 090500 15266268 703 702 703 697 1292
582 20250314 090400 14358650 703 699 703 699 1674
583 20250314 090300 13188134 699 698 699 698 33
584 20250314 090200 13165098 696 694 697 694 9321
585 20250314 090100 6686815 690 694 694 690 9432
586 20250314 090000 178020 690 690 690 690 258

1
004870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,241743,113163494,168494871,78874955318,0.21
20250311,241743,113163494,170187072,79667099776,0.21
20250310,241743,113163494,169220100,79214445800,0.21
20250307,241743,113163494,169703586,79440772788,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 241743 113163494 168494871 78874955318 0.21
3 20250311 241743 113163494 170187072 79667099776 0.21
4 20250310 241743 113163494 169220100 79214445800 0.21
5 20250307 241743 113163494 169703586 79440772788 0.21