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

597
010170/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185500,282907880,620,620,620,620,5619
20250314,185400,282907880,620,620,620,620,0
20250314,185300,282907880,620,620,620,620,0
20250314,185200,282907880,620,620,620,620,0
20250314,185100,282907880,620,620,620,620,0
20250314,185000,282907880,620,620,620,620,0
20250314,184900,282907880,620,620,620,620,0
20250314,184800,282907880,620,620,620,620,0
20250314,184700,282907880,620,620,620,620,0
20250314,184600,282907880,620,620,620,620,0
20250314,184500,282907880,620,620,620,620,0
20250314,184400,282907880,620,620,620,620,0
20250314,184300,282907880,620,620,620,620,0
20250314,184200,282907880,620,620,620,620,0
20250314,184100,282907880,620,620,620,620,0
20250314,184000,282907880,620,620,620,620,0
20250314,183900,282907880,620,620,620,620,0
20250314,183800,282907880,620,620,620,620,0
20250314,183700,282907880,620,620,620,620,0
20250314,183600,282907880,620,620,620,620,0
20250314,183500,282907880,620,620,620,620,0
20250314,183400,282907880,620,620,620,620,0
20250314,183300,282907880,620,620,620,620,0
20250314,183200,282907880,620,620,620,620,0
20250314,183100,282907880,620,620,620,620,0
20250314,183000,282907880,620,620,620,620,0
20250314,182900,282907880,620,620,620,620,0
20250314,182800,282907880,620,620,620,620,0
20250314,182700,282907880,620,620,620,620,0
20250314,182600,282907880,620,620,620,620,0
20250314,182500,282907880,620,620,620,620,5619
20250314,182400,282907880,620,620,620,620,0
20250314,182300,282907880,620,620,620,620,0
20250314,182200,282907880,620,620,620,620,0
20250314,182100,282907880,620,620,620,620,0
20250314,182000,282907880,620,620,620,620,0
20250314,181900,282907880,620,620,620,620,0
20250314,181800,282907880,620,620,620,620,0
20250314,181700,282907880,620,620,620,620,0
20250314,181600,282907880,620,620,620,620,0
20250314,181500,282907880,620,620,620,620,0
20250314,181400,282907880,620,620,620,620,0
20250314,181300,282907880,620,620,620,620,0
20250314,181200,282907880,620,620,620,620,0
20250314,181100,282907880,620,620,620,620,0
20250314,181000,282907880,620,620,620,620,0
20250314,180900,282907880,620,620,620,620,0
20250314,180800,282907880,620,620,620,620,0
20250314,180700,282907880,620,620,620,620,0
20250314,180600,282907880,620,620,620,620,0
20250314,180500,282907880,620,620,620,620,0
20250314,180400,282907880,620,620,620,620,0
20250314,180300,282907880,620,620,620,620,0
20250314,180200,282907880,620,620,620,620,0
20250314,180100,282907880,620,620,620,620,0
20250314,180000,282907880,620,620,620,620,0
20250314,175900,282907880,620,620,620,620,0
20250314,175800,282907880,620,620,620,620,0
20250314,175700,282907880,620,620,620,620,0
20250314,175600,282907880,620,620,620,620,0
20250314,175500,282907880,620,620,620,620,5619
20250314,175400,282907880,620,620,620,620,0
20250314,175300,282907880,620,620,620,620,0
20250314,175200,282907880,620,620,620,620,0
20250314,175100,282907880,620,620,620,620,0
20250314,175000,282907880,620,620,620,620,0
20250314,174900,282907880,620,620,620,620,0
20250314,174800,282907880,620,620,620,620,0
20250314,174700,282907880,620,620,620,620,0
20250314,174600,282907880,620,620,620,620,0
20250314,174500,282907880,620,620,620,620,0
20250314,174400,282907880,620,620,620,620,0
20250314,174300,282907880,620,620,620,620,0
20250314,174200,282907880,620,620,620,620,0
20250314,174100,282907880,620,620,620,620,0
20250314,174000,282907880,620,620,620,620,0
20250314,173900,282907880,620,620,620,620,0
20250314,173800,282907880,620,620,620,620,0
20250314,173700,282907880,620,620,620,620,0
20250314,173600,282907880,620,620,620,620,0
20250314,173500,282907880,620,620,620,620,0
20250314,173400,282907880,620,620,620,620,0
20250314,173300,282907880,620,620,620,620,0
20250314,173200,282907880,620,620,620,620,0
20250314,173100,282907880,620,620,620,620,0
20250314,173000,282907880,620,620,620,620,0
20250314,172900,282907880,620,620,620,620,0
20250314,172800,282907880,620,620,620,620,0
20250314,172700,282907880,620,620,620,620,0
20250314,172600,282907880,620,620,620,620,0
20250314,172500,282907880,620,620,620,620,5619
20250314,172400,282907880,620,620,620,620,0
20250314,172300,282907880,620,620,620,620,0
20250314,172200,282907880,620,620,620,620,0
20250314,172100,282907880,620,620,620,620,0
20250314,172000,282907880,620,620,620,620,0
20250314,171900,282907880,620,620,620,620,0
20250314,171800,282907880,620,620,620,620,0
20250314,171700,282907880,620,620,620,620,0
20250314,171600,282907880,620,620,620,620,0
20250314,171500,282907880,620,620,620,620,0
20250314,171400,282907880,620,620,620,620,0
20250314,171300,282907880,620,620,620,620,0
20250314,171200,282907880,620,620,620,620,0
20250314,171100,282907880,620,620,620,620,0
20250314,171000,282907880,620,620,620,620,0
20250314,170900,282907880,620,620,620,620,0
20250314,170800,282907880,620,620,620,620,0
20250314,170700,282907880,620,620,620,620,0
20250314,170600,282907880,620,620,620,620,0
20250314,170500,282907880,620,620,620,620,0
20250314,170400,282907880,620,620,620,620,0
20250314,170300,282907880,620,620,620,620,0
20250314,170200,282907880,620,620,620,620,0
20250314,170100,282907880,620,620,620,620,0
20250314,170000,282907880,620,620,620,620,0
20250314,165900,282907880,620,620,620,620,0
20250314,165800,282907880,620,620,620,620,0
20250314,165700,282907880,620,620,620,620,0
20250314,165600,282907880,620,620,620,620,0
20250314,165500,282907880,620,620,620,620,5619
20250314,165400,282907880,620,620,620,620,0
20250314,165300,282907880,620,620,620,620,0
20250314,165200,282907880,620,620,620,620,0
20250314,165100,282907880,620,620,620,620,0
20250314,165000,282907880,620,620,620,620,0
20250314,164900,282907880,620,620,620,620,0
20250314,164800,282907880,620,620,620,620,0
20250314,164700,282907880,620,620,620,620,0
20250314,164600,282907880,620,620,620,620,0
20250314,164500,282907880,620,620,620,620,0
20250314,164400,282907880,620,620,620,620,0
20250314,164300,282907880,620,620,620,620,0
20250314,164200,282907880,620,620,620,620,0
20250314,164100,282907880,620,620,620,620,0
20250314,164000,282907880,620,620,620,620,0
20250314,163900,282907880,620,620,620,620,0
20250314,163800,282907880,620,620,620,620,0
20250314,163700,282907880,620,620,620,620,0
20250314,163600,282907880,620,620,620,620,0
20250314,163500,282907880,620,620,620,620,0
20250314,163400,282907880,620,620,620,620,0
20250314,163300,282907880,620,620,620,620,0
20250314,163200,282907880,620,620,620,620,0
20250314,163100,282907880,620,620,620,620,0
20250314,163000,282907880,620,620,620,620,0
20250314,162900,282907880,620,620,620,620,0
20250314,162800,282907880,620,620,620,620,0
20250314,162700,282907880,620,620,620,620,0
20250314,162600,282907880,620,620,620,620,0
20250314,162500,282907880,620,620,620,620,5619
20250314,162400,282907880,620,620,620,620,0
20250314,162300,282907880,620,620,620,620,0
20250314,162200,282907880,620,620,620,620,0
20250314,162100,282907880,620,620,620,620,0
20250314,162000,282907880,620,620,620,620,0
20250314,161900,282907880,620,620,620,620,0
20250314,161800,282907880,620,620,620,620,0
20250314,161700,282907880,620,620,620,620,0
20250314,161600,282907880,620,620,620,620,0
20250314,161500,282907880,620,620,620,620,0
20250314,161400,282907880,620,620,620,620,0
20250314,161300,282907880,620,620,620,620,0
20250314,161200,282907880,620,620,620,620,0
20250314,161100,282907880,620,620,620,620,0
20250314,161000,282907880,620,620,620,620,0
20250314,160900,282907880,620,620,620,620,0
20250314,160800,282907880,620,620,620,620,0
20250314,160700,282907880,620,620,620,620,0
20250314,160600,282907880,620,620,620,620,0
20250314,160500,282907880,620,620,620,620,0
20250314,160400,282907880,620,620,620,620,0
20250314,160300,282907880,620,620,620,620,0
20250314,160200,282907880,620,620,620,620,0
20250314,160100,282907880,620,620,620,620,0
20250314,160000,282907880,620,620,620,620,0
20250314,155900,282907880,620,620,620,620,0
20250314,155800,282907880,620,620,620,620,0
20250314,155700,282907880,620,620,620,620,0
20250314,155600,282907880,620,620,620,620,0
20250314,155500,282907880,620,620,620,620,5619
20250314,155400,282907880,620,620,620,620,0
20250314,155300,282907880,620,620,620,620,0
20250314,155200,282907880,620,620,620,620,0
20250314,155100,282907880,620,620,620,620,0
20250314,155000,282907880,620,620,620,620,0
20250314,154900,282907880,620,620,620,620,0
20250314,154800,282907880,620,620,620,620,0
20250314,154700,282907880,620,620,620,620,0
20250314,154600,282907880,620,620,620,620,0
20250314,154500,282907880,620,620,620,620,0
20250314,154400,282907880,620,620,620,620,0
20250314,154300,282907880,620,620,620,620,0
20250314,154200,282907880,620,620,620,620,0
20250314,154100,282907880,620,620,620,620,0
20250314,154000,282907880,620,620,620,620,0
20250314,153900,282907880,620,620,620,620,0
20250314,153800,282907880,620,620,620,620,0
20250314,153700,282907880,620,620,620,620,0
20250314,153600,282907880,620,620,620,620,0
20250314,153500,282907880,620,620,620,620,0
20250314,153400,282907880,620,620,620,620,0
20250314,153300,282907880,620,620,620,620,0
20250314,153200,282907880,620,620,620,620,0
20250314,153100,282907880,620,620,620,620,0
20250314,153000,282907880,620,620,620,620,5619
20250314,152900,279424100,618,618,618,618,0
20250314,152800,279424100,618,618,618,618,0
20250314,152700,279424100,618,618,618,618,0
20250314,152600,279424100,618,618,618,618,0
20250314,152500,279424100,618,618,618,618,0
20250314,152400,279424100,618,618,618,618,0
20250314,152300,279424100,618,618,618,618,0
20250314,152200,279424100,618,618,618,618,0
20250314,152100,279424100,618,618,618,618,0
20250314,152000,279424100,618,618,618,618,0
20250314,151900,279424100,618,619,619,618,76
20250314,151800,279377063,620,620,620,619,1301
20250314,151700,278571443,619,619,619,619,1000
20250314,151600,277952443,619,620,620,619,289
20250314,151500,277773551,619,619,619,619,232
20250314,151400,277629943,619,619,619,619,70
20250314,151300,277586613,620,620,620,620,0
20250314,151200,277586613,620,620,620,620,1000
20250314,151100,276966613,620,618,620,618,5379
20250314,151000,273637451,617,617,617,617,1200
20250314,150900,272897051,617,617,617,617,80
20250314,150800,272847691,617,617,617,617,0
20250314,150700,272847691,617,617,617,617,14
20250314,150600,272839053,618,618,618,618,0
20250314,150500,272839053,618,618,618,618,100
20250314,150400,272777253,614,614,614,614,0
20250314,150300,272777253,614,614,614,614,0
20250314,150200,272777253,614,616,618,614,3672
20250314,150100,270518995,618,618,618,618,0
20250314,150000,270518995,618,619,619,618,9875
20250314,145900,264412621,619,620,620,619,268
20250314,145800,264246689,620,620,620,620,0
20250314,145700,264246689,620,622,623,620,13911
20250314,145600,255619960,623,623,623,623,151
20250314,145500,255525887,623,623,623,623,150
20250314,145400,255432437,623,623,623,623,0
20250314,145300,255432437,623,622,623,622,898
20250314,145200,254873789,622,622,623,622,212
20250314,145100,254741921,623,622,623,622,1105
20250314,145000,254053511,620,622,622,620,1018
20250314,144900,253420329,621,622,622,621,900
20250314,144800,252860729,622,622,622,622,51
20250314,144700,252829007,622,622,622,622,3089
20250314,144600,250907649,621,620,622,620,464
20250314,144500,250619458,620,620,620,620,36
20250314,144400,250597138,622,624,624,622,6650
20250314,144300,246447815,623,615,623,615,34871
20250314,144200,224862828,615,615,615,615,1772
20250314,144100,223773048,615,615,616,615,244
20250314,144000,223622968,615,615,615,615,314
20250314,143900,223429858,616,612,616,612,24385
20250314,143800,208431571,612,612,612,612,0
20250314,143700,208431571,612,612,612,612,0
20250314,143600,208431571,612,612,612,612,24
20250314,143500,208416883,612,612,612,612,0
20250314,143400,208416883,612,612,612,612,24
20250314,143300,208402195,613,613,613,613,0
20250314,143200,208402195,613,613,613,613,11
20250314,143100,208395452,613,613,613,613,10
20250314,143000,208389322,612,613,613,612,2843
20250314,142900,206649385,613,613,613,613,0
20250314,142800,206649385,613,613,613,613,0
20250314,142700,206649385,613,613,613,613,0
20250314,142600,206649385,613,613,613,613,20
20250314,142500,206637125,613,613,613,613,0
20250314,142400,206637125,613,613,613,613,0
20250314,142300,206637125,613,613,613,613,0
20250314,142200,206637125,613,613,613,613,1722
20250314,142100,205581539,612,612,612,612,0
20250314,142000,205581539,612,612,612,612,0
20250314,141900,205581539,612,612,612,612,16
20250314,141800,205571747,612,612,612,612,69
20250314,141700,205529519,613,613,613,613,0
20250314,141600,205529519,613,613,613,613,2210
20250314,141500,204174789,613,613,613,613,0
20250314,141400,204174789,613,613,613,613,1242
20250314,141300,203413443,613,614,614,613,891
20250314,141200,202867258,614,614,614,614,0
20250314,141100,202867258,614,614,614,614,0
20250314,141000,202867258,614,614,614,614,50
20250314,140900,202836558,613,613,613,613,1633
20250314,140800,201835529,616,614,616,614,990
20250314,140700,201226519,614,614,614,614,0
20250314,140600,201226519,614,614,614,613,944
20250314,140500,200647002,614,614,614,614,17
20250314,140400,200636564,615,615,615,615,0
20250314,140300,200636564,615,615,615,615,0
20250314,140200,200636564,615,615,615,615,889
20250314,140100,200089829,615,615,615,615,0
20250314,140000,200089829,615,615,615,615,2
20250314,135900,200088599,614,614,614,614,0
20250314,135800,200088599,614,614,614,614,0
20250314,135700,200088599,614,615,615,614,3301
20250314,135600,198060134,616,616,616,616,4
20250314,135500,198057670,616,616,616,616,0
20250314,135400,198057670,616,616,616,616,2
20250314,135300,198056438,616,615,616,615,522
20250314,135200,197734908,616,616,616,615,350
20250314,135100,197519458,616,616,616,616,0
20250314,135000,197519458,616,616,616,616,27
20250314,134900,197502826,617,616,617,616,5581
20250314,134800,194062430,616,616,616,616,81
20250314,134700,194012534,617,616,617,616,21131
20250314,134600,180994837,615,615,615,615,24
20250314,134500,180980077,614,614,614,614,80
20250314,134400,180930957,614,614,614,614,0
20250314,134300,180930957,614,614,614,614,33
20250314,134200,180910695,615,615,615,615,1
20250314,134100,180910080,615,614,615,614,54
20250314,134000,180876871,614,614,614,614,605
20250314,133900,180505401,614,614,614,614,395
20250314,133800,180262871,614,614,614,614,700
20250314,133700,179833071,615,616,616,615,219
20250314,133600,179698186,616,615,616,615,343
20250314,133500,179486998,616,616,616,616,1
20250314,133400,179486382,616,616,616,616,1
20250314,133300,179485766,616,616,616,616,0
20250314,133200,179485766,616,616,616,616,20
20250314,133100,179473446,615,615,615,615,16
20250314,133000,179463606,615,615,615,615,100
20250314,132900,179402106,616,616,616,616,2571
20250314,132800,177818370,617,615,617,615,3360
20250314,132700,175748901,615,615,615,615,9
20250314,132600,175743366,616,615,616,615,24242
20250314,132500,160811044,615,615,615,615,0
20250314,132400,160811044,615,615,616,615,5843
20250314,132300,157216991,614,614,614,614,500
20250314,132200,156909991,615,614,615,614,623
20250314,132100,156527366,613,613,613,613,3259
20250314,132000,154529599,611,611,611,611,25
20250314,131900,154514324,612,612,612,612,30
20250314,131800,154495964,612,611,612,611,1744
20250314,131700,153428894,612,612,612,612,0
20250314,131600,153428894,612,612,612,612,38
20250314,131500,153405638,608,611,613,606,27463
20250314,131400,136686252,611,611,611,611,0
20250314,131300,136686252,611,612,612,611,10000
20250314,131200,130575481,613,613,613,613,0
20250314,131100,130575481,613,613,613,613,0
20250314,131000,130575481,613,613,613,613,0
20250314,130900,130575481,613,614,614,613,516
20250314,130800,130258683,615,615,615,615,300
20250314,130700,130074183,614,614,614,614,10
20250314,130600,130068043,614,614,614,614,10
20250314,130500,130061903,615,615,615,615,0
20250314,130400,130061903,615,615,615,615,1593
20250314,130300,129082208,615,613,615,613,8974
20250314,130200,123570438,612,612,612,612,0
20250314,130100,123570438,612,612,612,612,1002
20250314,130000,122957214,613,613,613,613,0
20250314,125900,122957214,613,613,613,613,0
20250314,125800,122957214,613,613,613,613,0
20250314,125700,122957214,613,613,613,613,163
20250314,125600,122857295,613,613,613,613,7
20250314,125500,122853004,612,612,612,612,0
20250314,125400,122853004,612,612,612,612,104
20250314,125300,122789356,612,612,612,612,966
20250314,125200,122198164,612,612,612,612,300
20250314,125100,122014564,612,612,612,612,0
20250314,125000,122014564,612,612,612,612,4
20250314,124900,122012116,611,611,611,611,0
20250314,124800,122012116,611,611,611,611,0
20250314,124700,122012116,611,611,611,611,0
20250314,124600,122012116,611,611,611,611,0
20250314,124500,122012116,611,611,611,611,0
20250314,124400,122012116,611,611,611,611,0
20250314,124300,122012116,611,611,611,611,0
20250314,124200,122012116,611,611,611,611,0
20250314,124100,122012116,611,611,611,611,0
20250314,124000,122012116,611,611,611,611,0
20250314,123900,122012116,611,611,611,611,0
20250314,123800,122012116,611,611,611,611,0
20250314,123700,122012116,611,612,612,611,3695
20250314,123600,119752576,611,611,611,611,0
20250314,123500,119752576,611,611,611,611,0
20250314,123400,119752576,611,612,612,611,821
20250314,123300,119250156,613,612,613,612,126
20250314,123200,119173017,612,612,612,612,0
20250314,123100,119173017,612,612,612,612,100
20250314,123000,119111817,613,613,613,613,95
20250314,122900,119053582,613,613,613,613,1
20250314,122800,119052969,613,613,614,612,446
20250314,122700,118779567,613,613,613,613,0
20250314,122600,118779567,613,613,613,613,0
20250314,122500,118779567,613,613,613,613,1035
20250314,122400,118145112,613,613,613,613,0
20250314,122300,118145112,613,613,613,613,21
20250314,122200,118132239,615,615,615,615,0
20250314,122100,118132239,615,615,615,615,10
20250314,122000,118126089,615,613,615,613,19145
20250314,121900,106355718,613,613,613,613,100
20250314,121800,106294418,612,612,612,612,21
20250314,121700,106281566,613,613,613,613,100
20250314,121600,106220266,613,613,613,612,599
20250314,121500,105853379,612,612,612,612,2392
20250314,121400,104389475,612,612,612,612,508
20250314,121300,104078579,612,612,612,612,100
20250314,121200,104017379,613,613,613,613,50
20250314,121100,103986729,613,613,613,613,229
20250314,121000,103846352,613,612,613,612,2501
20250314,120900,102315739,613,613,613,613,0
20250314,120800,102315739,613,613,613,613,22
20250314,120700,102302253,614,614,614,614,0
20250314,120600,102302253,614,614,614,614,0
20250314,120500,102302253,614,612,614,612,10356
20250314,120400,95954872,612,612,612,612,4
20250314,120300,95952424,611,611,611,611,0
20250314,120200,95952424,611,611,611,611,396
20250314,120100,95710468,611,611,611,611,0
20250314,120000,95710468,611,611,611,611,0
20250314,115900,95710468,611,611,611,611,222
20250314,115800,95574826,611,611,611,611,382
20250314,115700,95341424,611,611,611,611,518
20250314,115600,95024926,611,611,611,611,100
20250314,115500,94963826,612,612,612,612,0
20250314,115400,94963826,612,612,612,612,37
20250314,115300,94941182,612,612,612,612,0
20250314,115200,94941182,612,612,612,612,0
20250314,115100,94941182,612,612,612,612,0
20250314,115000,94941182,612,612,612,612,2001
20250314,114900,93716570,611,611,611,611,10
20250314,114800,93710460,611,610,611,610,9982
20250314,114700,87617809,609,609,609,609,10
20250314,114600,87611719,609,610,610,609,11
20250314,114500,87605019,610,610,610,610,20
20250314,114400,87592819,611,611,611,611,0
20250314,114300,87592819,611,611,611,611,0
20250314,114200,87592819,611,611,613,611,8306
20250314,114100,82515488,611,610,611,610,2147
20250314,114000,81205671,609,609,609,609,0
20250314,113900,81205671,609,609,609,609,0
20250314,113800,81205671,609,609,609,609,0
20250314,113700,81205671,609,609,609,609,20
20250314,113600,81193491,609,609,609,609,0
20250314,113500,81193491,609,609,609,609,40
20250314,113400,81169131,610,610,610,610,0
20250314,113300,81169131,610,610,610,610,50
20250314,113200,81138631,610,609,610,609,212
20250314,113100,81009497,610,610,610,610,0
20250314,113000,81009497,610,610,610,610,0
20250314,112900,81009497,610,610,610,610,4
20250314,112800,81007057,610,610,610,610,1500
20250314,112700,80092057,610,610,610,610,44
20250314,112600,80065217,610,610,610,610,0
20250314,112500,80065217,610,610,610,610,20
20250314,112400,80053017,612,612,612,612,0
20250314,112300,80053017,612,610,612,610,5427
20250314,112200,76737322,608,608,608,608,952
20250314,112100,76158506,609,609,609,609,24
20250314,112000,76143890,609,609,609,609,884
20250314,111900,75605534,610,610,610,610,4150
20250314,111800,73074034,610,608,610,608,3026
20250314,111700,71229244,609,609,609,609,1000
20250314,111600,70620244,608,606,608,606,49
20250314,111500,70590504,606,606,606,606,111
20250314,111400,70523238,606,606,606,606,1668
20250314,111300,69512430,606,607,607,606,1257
20250314,111200,68750545,607,610,610,607,6602
20250314,111100,64731131,607,607,607,607,23
20250314,111000,64717170,605,605,605,605,0
20250314,110900,64717170,605,605,605,605,0
20250314,110800,64717170,605,605,605,605,0
20250314,110700,64717170,605,609,609,605,5554
20250314,110600,61351248,609,609,609,609,0
20250314,110500,61351248,609,609,609,609,1624
20250314,110400,60362232,609,609,609,609,1300
20250314,110300,59570532,608,608,608,608,0
20250314,110200,59570532,608,608,608,608,198
20250314,110100,59450148,608,609,609,608,88
20250314,110000,59396581,609,609,609,609,0
20250314,105900,59396581,609,609,609,609,1000
20250314,105800,58787581,609,609,609,609,0
20250314,105700,58787581,609,609,609,609,550
20250314,105600,58452631,608,608,608,608,16
20250314,105500,58442903,609,609,609,609,0
20250314,105400,58442903,609,608,609,608,3386
20250314,105300,56380865,608,608,608,608,1
20250314,105200,56380257,604,607,607,604,1500
20250314,105100,55474194,607,607,607,607,1000
20250314,105000,54867194,608,608,608,608,30
20250314,104900,54848954,608,607,608,607,76
20250314,104800,54802754,607,607,607,607,0
20250314,104700,54802754,607,607,607,607,0
20250314,104600,54802754,607,607,607,607,8
20250314,104500,54797898,607,607,607,606,1965
20250314,104400,53605166,607,607,607,607,7
20250314,104300,53600917,607,607,607,607,187
20250314,104200,53487408,604,606,606,604,1861
20250314,104100,52363257,606,606,606,606,0
20250314,104000,52363257,606,606,606,606,24
20250314,103900,52348713,608,608,608,608,10
20250314,103800,52342633,608,608,608,608,45
20250314,103700,52315273,608,606,608,606,3201
20250314,103600,50369297,605,605,605,605,0
20250314,103500,50369297,605,606,606,605,125
20250314,103400,50293572,606,606,606,606,10
20250314,103300,50287512,605,605,605,605,124
20250314,103200,50212492,604,604,604,604,0
20250314,103100,50212492,604,604,604,604,15
20250314,103000,50203432,605,605,605,605,0
20250314,102900,50203432,605,605,605,605,11
20250314,102800,50196777,604,604,604,604,1063
20250314,102700,49554725,604,604,604,604,0
20250314,102600,49554725,604,604,604,604,102
20250314,102500,49493117,605,605,605,605,1000
20250314,102400,48888117,604,604,604,604,1
20250314,102300,48887513,605,605,605,605,4
20250314,102200,48885093,604,604,604,604,0
20250314,102100,48885093,604,604,604,604,0
20250314,102000,48885093,604,604,604,604,0
20250314,101900,48885093,604,604,604,604,125
20250314,101800,48809593,604,604,604,604,77
20250314,101700,48763085,604,604,604,604,0
20250314,101600,48763085,604,604,604,604,0
20250314,101500,48763085,604,603,604,603,519
20250314,101400,48450109,605,604,605,603,1643
20250314,101300,47456529,605,605,605,605,0
20250314,101200,47456529,605,605,605,605,1
20250314,101100,47455924,604,604,604,604,0
20250314,101000,47455924,604,604,604,604,215
20250314,100900,47326064,604,604,604,604,0
20250314,100800,47326064,604,604,604,604,0
20250314,100700,47326064,604,604,604,604,0
20250314,100600,47326064,604,605,605,604,1088
20250314,100500,46668824,605,605,605,605,0
20250314,100400,46668824,605,605,605,605,0
20250314,100300,46668824,605,605,605,605,112
20250314,100200,46601064,605,605,605,605,1114
20250314,100100,45927094,605,605,605,605,0
20250314,100000,45927094,605,605,605,605,1630
20250314,095900,44940944,605,605,605,605,1
20250314,095800,44940339,606,606,606,606,0
20250314,095700,44940339,606,607,607,606,4549
20250314,095600,42183545,607,607,607,607,10
20250314,095500,42177475,607,609,609,607,2100
20250314,095400,40900575,609,609,609,609,114
20250314,095300,40831149,609,607,609,607,321
20250314,095200,40636298,607,607,607,607,2
20250314,095100,40635084,610,608,610,608,6000
20250314,095000,36976440,608,607,608,607,990
20250314,094900,36375010,607,607,607,607,358
20250314,094800,36157704,607,607,607,607,1
20250314,094700,36157097,607,607,607,607,618
20250314,094600,35781971,607,607,607,607,232
20250314,094500,35641147,607,607,607,607,38
20250314,094400,35618081,606,606,606,606,1
20250314,094300,35617475,608,608,608,608,402
20250314,094200,35373059,607,607,607,607,10
20250314,094100,35366989,607,607,607,607,942
20250314,094000,34795195,607,605,607,605,700
20250314,093900,34371045,605,605,605,605,26
20250314,093800,34355315,606,606,606,606,0
20250314,093700,34355315,606,606,606,606,500
20250314,093600,34052315,606,606,606,606,3652
20250314,093500,31839203,605,605,605,605,0
20250314,093400,31839203,605,605,606,604,99
20250314,093300,31779297,606,606,606,606,130
20250314,093200,31700517,605,605,605,605,10
20250314,093100,31694467,605,605,606,605,2399
20250314,093000,30243062,605,605,605,605,96
20250314,092900,30184982,604,604,604,604,0
20250314,092800,30184982,604,604,604,604,0
20250314,092700,30184982,604,604,604,604,0
20250314,092600,30184982,604,604,604,604,1799
20250314,092500,29098386,604,604,604,604,0
20250314,092400,29098386,604,604,604,604,0
20250314,092300,29098386,604,604,604,601,5109
20250314,092200,26012660,604,604,604,604,2
20250314,092100,26011452,604,604,604,604,489
20250314,092000,25716096,604,604,604,604,702
20250314,091900,25292088,604,604,604,604,0
20250314,091800,25292088,604,604,604,604,0
20250314,091700,25292088,604,604,604,604,0
20250314,091600,25292088,604,604,604,604,15000
20250314,091500,16232088,604,604,604,604,30
20250314,091400,16213968,604,601,604,601,21
20250314,091300,16201287,604,604,604,604,151
20250314,091200,16110083,604,601,604,601,7625
20250314,091100,11527368,601,602,602,601,4826
20250314,091000,8626588,601,601,601,601,27
20250314,090900,8610361,601,603,603,601,200
20250314,090800,8490159,604,604,604,604,500
20250314,090700,8188159,603,602,603,602,116
20250314,090600,8118227,603,603,603,603,302
20250314,090500,7936121,604,604,604,604,196
20250314,090400,7817737,604,602,604,601,2000
20250314,090300,6611037,601,601,601,601,1547
20250314,090200,5681290,600,599,600,599,2375
20250314,090100,4256390,595,599,599,594,3219
20250314,090000,2343432,600,594,601,594,3943
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185500 282907880 620 620 620 620 5619
3 20250314 185400 282907880 620 620 620 620 0
4 20250314 185300 282907880 620 620 620 620 0
5 20250314 185200 282907880 620 620 620 620 0
6 20250314 185100 282907880 620 620 620 620 0
7 20250314 185000 282907880 620 620 620 620 0
8 20250314 184900 282907880 620 620 620 620 0
9 20250314 184800 282907880 620 620 620 620 0
10 20250314 184700 282907880 620 620 620 620 0
11 20250314 184600 282907880 620 620 620 620 0
12 20250314 184500 282907880 620 620 620 620 0
13 20250314 184400 282907880 620 620 620 620 0
14 20250314 184300 282907880 620 620 620 620 0
15 20250314 184200 282907880 620 620 620 620 0
16 20250314 184100 282907880 620 620 620 620 0
17 20250314 184000 282907880 620 620 620 620 0
18 20250314 183900 282907880 620 620 620 620 0
19 20250314 183800 282907880 620 620 620 620 0
20 20250314 183700 282907880 620 620 620 620 0
21 20250314 183600 282907880 620 620 620 620 0
22 20250314 183500 282907880 620 620 620 620 0
23 20250314 183400 282907880 620 620 620 620 0
24 20250314 183300 282907880 620 620 620 620 0
25 20250314 183200 282907880 620 620 620 620 0
26 20250314 183100 282907880 620 620 620 620 0
27 20250314 183000 282907880 620 620 620 620 0
28 20250314 182900 282907880 620 620 620 620 0
29 20250314 182800 282907880 620 620 620 620 0
30 20250314 182700 282907880 620 620 620 620 0
31 20250314 182600 282907880 620 620 620 620 0
32 20250314 182500 282907880 620 620 620 620 5619
33 20250314 182400 282907880 620 620 620 620 0
34 20250314 182300 282907880 620 620 620 620 0
35 20250314 182200 282907880 620 620 620 620 0
36 20250314 182100 282907880 620 620 620 620 0
37 20250314 182000 282907880 620 620 620 620 0
38 20250314 181900 282907880 620 620 620 620 0
39 20250314 181800 282907880 620 620 620 620 0
40 20250314 181700 282907880 620 620 620 620 0
41 20250314 181600 282907880 620 620 620 620 0
42 20250314 181500 282907880 620 620 620 620 0
43 20250314 181400 282907880 620 620 620 620 0
44 20250314 181300 282907880 620 620 620 620 0
45 20250314 181200 282907880 620 620 620 620 0
46 20250314 181100 282907880 620 620 620 620 0
47 20250314 181000 282907880 620 620 620 620 0
48 20250314 180900 282907880 620 620 620 620 0
49 20250314 180800 282907880 620 620 620 620 0
50 20250314 180700 282907880 620 620 620 620 0
51 20250314 180600 282907880 620 620 620 620 0
52 20250314 180500 282907880 620 620 620 620 0
53 20250314 180400 282907880 620 620 620 620 0
54 20250314 180300 282907880 620 620 620 620 0
55 20250314 180200 282907880 620 620 620 620 0
56 20250314 180100 282907880 620 620 620 620 0
57 20250314 180000 282907880 620 620 620 620 0
58 20250314 175900 282907880 620 620 620 620 0
59 20250314 175800 282907880 620 620 620 620 0
60 20250314 175700 282907880 620 620 620 620 0
61 20250314 175600 282907880 620 620 620 620 0
62 20250314 175500 282907880 620 620 620 620 5619
63 20250314 175400 282907880 620 620 620 620 0
64 20250314 175300 282907880 620 620 620 620 0
65 20250314 175200 282907880 620 620 620 620 0
66 20250314 175100 282907880 620 620 620 620 0
67 20250314 175000 282907880 620 620 620 620 0
68 20250314 174900 282907880 620 620 620 620 0
69 20250314 174800 282907880 620 620 620 620 0
70 20250314 174700 282907880 620 620 620 620 0
71 20250314 174600 282907880 620 620 620 620 0
72 20250314 174500 282907880 620 620 620 620 0
73 20250314 174400 282907880 620 620 620 620 0
74 20250314 174300 282907880 620 620 620 620 0
75 20250314 174200 282907880 620 620 620 620 0
76 20250314 174100 282907880 620 620 620 620 0
77 20250314 174000 282907880 620 620 620 620 0
78 20250314 173900 282907880 620 620 620 620 0
79 20250314 173800 282907880 620 620 620 620 0
80 20250314 173700 282907880 620 620 620 620 0
81 20250314 173600 282907880 620 620 620 620 0
82 20250314 173500 282907880 620 620 620 620 0
83 20250314 173400 282907880 620 620 620 620 0
84 20250314 173300 282907880 620 620 620 620 0
85 20250314 173200 282907880 620 620 620 620 0
86 20250314 173100 282907880 620 620 620 620 0
87 20250314 173000 282907880 620 620 620 620 0
88 20250314 172900 282907880 620 620 620 620 0
89 20250314 172800 282907880 620 620 620 620 0
90 20250314 172700 282907880 620 620 620 620 0
91 20250314 172600 282907880 620 620 620 620 0
92 20250314 172500 282907880 620 620 620 620 5619
93 20250314 172400 282907880 620 620 620 620 0
94 20250314 172300 282907880 620 620 620 620 0
95 20250314 172200 282907880 620 620 620 620 0
96 20250314 172100 282907880 620 620 620 620 0
97 20250314 172000 282907880 620 620 620 620 0
98 20250314 171900 282907880 620 620 620 620 0
99 20250314 171800 282907880 620 620 620 620 0
100 20250314 171700 282907880 620 620 620 620 0
101 20250314 171600 282907880 620 620 620 620 0
102 20250314 171500 282907880 620 620 620 620 0
103 20250314 171400 282907880 620 620 620 620 0
104 20250314 171300 282907880 620 620 620 620 0
105 20250314 171200 282907880 620 620 620 620 0
106 20250314 171100 282907880 620 620 620 620 0
107 20250314 171000 282907880 620 620 620 620 0
108 20250314 170900 282907880 620 620 620 620 0
109 20250314 170800 282907880 620 620 620 620 0
110 20250314 170700 282907880 620 620 620 620 0
111 20250314 170600 282907880 620 620 620 620 0
112 20250314 170500 282907880 620 620 620 620 0
113 20250314 170400 282907880 620 620 620 620 0
114 20250314 170300 282907880 620 620 620 620 0
115 20250314 170200 282907880 620 620 620 620 0
116 20250314 170100 282907880 620 620 620 620 0
117 20250314 170000 282907880 620 620 620 620 0
118 20250314 165900 282907880 620 620 620 620 0
119 20250314 165800 282907880 620 620 620 620 0
120 20250314 165700 282907880 620 620 620 620 0
121 20250314 165600 282907880 620 620 620 620 0
122 20250314 165500 282907880 620 620 620 620 5619
123 20250314 165400 282907880 620 620 620 620 0
124 20250314 165300 282907880 620 620 620 620 0
125 20250314 165200 282907880 620 620 620 620 0
126 20250314 165100 282907880 620 620 620 620 0
127 20250314 165000 282907880 620 620 620 620 0
128 20250314 164900 282907880 620 620 620 620 0
129 20250314 164800 282907880 620 620 620 620 0
130 20250314 164700 282907880 620 620 620 620 0
131 20250314 164600 282907880 620 620 620 620 0
132 20250314 164500 282907880 620 620 620 620 0
133 20250314 164400 282907880 620 620 620 620 0
134 20250314 164300 282907880 620 620 620 620 0
135 20250314 164200 282907880 620 620 620 620 0
136 20250314 164100 282907880 620 620 620 620 0
137 20250314 164000 282907880 620 620 620 620 0
138 20250314 163900 282907880 620 620 620 620 0
139 20250314 163800 282907880 620 620 620 620 0
140 20250314 163700 282907880 620 620 620 620 0
141 20250314 163600 282907880 620 620 620 620 0
142 20250314 163500 282907880 620 620 620 620 0
143 20250314 163400 282907880 620 620 620 620 0
144 20250314 163300 282907880 620 620 620 620 0
145 20250314 163200 282907880 620 620 620 620 0
146 20250314 163100 282907880 620 620 620 620 0
147 20250314 163000 282907880 620 620 620 620 0
148 20250314 162900 282907880 620 620 620 620 0
149 20250314 162800 282907880 620 620 620 620 0
150 20250314 162700 282907880 620 620 620 620 0
151 20250314 162600 282907880 620 620 620 620 0
152 20250314 162500 282907880 620 620 620 620 5619
153 20250314 162400 282907880 620 620 620 620 0
154 20250314 162300 282907880 620 620 620 620 0
155 20250314 162200 282907880 620 620 620 620 0
156 20250314 162100 282907880 620 620 620 620 0
157 20250314 162000 282907880 620 620 620 620 0
158 20250314 161900 282907880 620 620 620 620 0
159 20250314 161800 282907880 620 620 620 620 0
160 20250314 161700 282907880 620 620 620 620 0
161 20250314 161600 282907880 620 620 620 620 0
162 20250314 161500 282907880 620 620 620 620 0
163 20250314 161400 282907880 620 620 620 620 0
164 20250314 161300 282907880 620 620 620 620 0
165 20250314 161200 282907880 620 620 620 620 0
166 20250314 161100 282907880 620 620 620 620 0
167 20250314 161000 282907880 620 620 620 620 0
168 20250314 160900 282907880 620 620 620 620 0
169 20250314 160800 282907880 620 620 620 620 0
170 20250314 160700 282907880 620 620 620 620 0
171 20250314 160600 282907880 620 620 620 620 0
172 20250314 160500 282907880 620 620 620 620 0
173 20250314 160400 282907880 620 620 620 620 0
174 20250314 160300 282907880 620 620 620 620 0
175 20250314 160200 282907880 620 620 620 620 0
176 20250314 160100 282907880 620 620 620 620 0
177 20250314 160000 282907880 620 620 620 620 0
178 20250314 155900 282907880 620 620 620 620 0
179 20250314 155800 282907880 620 620 620 620 0
180 20250314 155700 282907880 620 620 620 620 0
181 20250314 155600 282907880 620 620 620 620 0
182 20250314 155500 282907880 620 620 620 620 5619
183 20250314 155400 282907880 620 620 620 620 0
184 20250314 155300 282907880 620 620 620 620 0
185 20250314 155200 282907880 620 620 620 620 0
186 20250314 155100 282907880 620 620 620 620 0
187 20250314 155000 282907880 620 620 620 620 0
188 20250314 154900 282907880 620 620 620 620 0
189 20250314 154800 282907880 620 620 620 620 0
190 20250314 154700 282907880 620 620 620 620 0
191 20250314 154600 282907880 620 620 620 620 0
192 20250314 154500 282907880 620 620 620 620 0
193 20250314 154400 282907880 620 620 620 620 0
194 20250314 154300 282907880 620 620 620 620 0
195 20250314 154200 282907880 620 620 620 620 0
196 20250314 154100 282907880 620 620 620 620 0
197 20250314 154000 282907880 620 620 620 620 0
198 20250314 153900 282907880 620 620 620 620 0
199 20250314 153800 282907880 620 620 620 620 0
200 20250314 153700 282907880 620 620 620 620 0
201 20250314 153600 282907880 620 620 620 620 0
202 20250314 153500 282907880 620 620 620 620 0
203 20250314 153400 282907880 620 620 620 620 0
204 20250314 153300 282907880 620 620 620 620 0
205 20250314 153200 282907880 620 620 620 620 0
206 20250314 153100 282907880 620 620 620 620 0
207 20250314 153000 282907880 620 620 620 620 5619
208 20250314 152900 279424100 618 618 618 618 0
209 20250314 152800 279424100 618 618 618 618 0
210 20250314 152700 279424100 618 618 618 618 0
211 20250314 152600 279424100 618 618 618 618 0
212 20250314 152500 279424100 618 618 618 618 0
213 20250314 152400 279424100 618 618 618 618 0
214 20250314 152300 279424100 618 618 618 618 0
215 20250314 152200 279424100 618 618 618 618 0
216 20250314 152100 279424100 618 618 618 618 0
217 20250314 152000 279424100 618 618 618 618 0
218 20250314 151900 279424100 618 619 619 618 76
219 20250314 151800 279377063 620 620 620 619 1301
220 20250314 151700 278571443 619 619 619 619 1000
221 20250314 151600 277952443 619 620 620 619 289
222 20250314 151500 277773551 619 619 619 619 232
223 20250314 151400 277629943 619 619 619 619 70
224 20250314 151300 277586613 620 620 620 620 0
225 20250314 151200 277586613 620 620 620 620 1000
226 20250314 151100 276966613 620 618 620 618 5379
227 20250314 151000 273637451 617 617 617 617 1200
228 20250314 150900 272897051 617 617 617 617 80
229 20250314 150800 272847691 617 617 617 617 0
230 20250314 150700 272847691 617 617 617 617 14
231 20250314 150600 272839053 618 618 618 618 0
232 20250314 150500 272839053 618 618 618 618 100
233 20250314 150400 272777253 614 614 614 614 0
234 20250314 150300 272777253 614 614 614 614 0
235 20250314 150200 272777253 614 616 618 614 3672
236 20250314 150100 270518995 618 618 618 618 0
237 20250314 150000 270518995 618 619 619 618 9875
238 20250314 145900 264412621 619 620 620 619 268
239 20250314 145800 264246689 620 620 620 620 0
240 20250314 145700 264246689 620 622 623 620 13911
241 20250314 145600 255619960 623 623 623 623 151
242 20250314 145500 255525887 623 623 623 623 150
243 20250314 145400 255432437 623 623 623 623 0
244 20250314 145300 255432437 623 622 623 622 898
245 20250314 145200 254873789 622 622 623 622 212
246 20250314 145100 254741921 623 622 623 622 1105
247 20250314 145000 254053511 620 622 622 620 1018
248 20250314 144900 253420329 621 622 622 621 900
249 20250314 144800 252860729 622 622 622 622 51
250 20250314 144700 252829007 622 622 622 622 3089
251 20250314 144600 250907649 621 620 622 620 464
252 20250314 144500 250619458 620 620 620 620 36
253 20250314 144400 250597138 622 624 624 622 6650
254 20250314 144300 246447815 623 615 623 615 34871
255 20250314 144200 224862828 615 615 615 615 1772
256 20250314 144100 223773048 615 615 616 615 244
257 20250314 144000 223622968 615 615 615 615 314
258 20250314 143900 223429858 616 612 616 612 24385
259 20250314 143800 208431571 612 612 612 612 0
260 20250314 143700 208431571 612 612 612 612 0
261 20250314 143600 208431571 612 612 612 612 24
262 20250314 143500 208416883 612 612 612 612 0
263 20250314 143400 208416883 612 612 612 612 24
264 20250314 143300 208402195 613 613 613 613 0
265 20250314 143200 208402195 613 613 613 613 11
266 20250314 143100 208395452 613 613 613 613 10
267 20250314 143000 208389322 612 613 613 612 2843
268 20250314 142900 206649385 613 613 613 613 0
269 20250314 142800 206649385 613 613 613 613 0
270 20250314 142700 206649385 613 613 613 613 0
271 20250314 142600 206649385 613 613 613 613 20
272 20250314 142500 206637125 613 613 613 613 0
273 20250314 142400 206637125 613 613 613 613 0
274 20250314 142300 206637125 613 613 613 613 0
275 20250314 142200 206637125 613 613 613 613 1722
276 20250314 142100 205581539 612 612 612 612 0
277 20250314 142000 205581539 612 612 612 612 0
278 20250314 141900 205581539 612 612 612 612 16
279 20250314 141800 205571747 612 612 612 612 69
280 20250314 141700 205529519 613 613 613 613 0
281 20250314 141600 205529519 613 613 613 613 2210
282 20250314 141500 204174789 613 613 613 613 0
283 20250314 141400 204174789 613 613 613 613 1242
284 20250314 141300 203413443 613 614 614 613 891
285 20250314 141200 202867258 614 614 614 614 0
286 20250314 141100 202867258 614 614 614 614 0
287 20250314 141000 202867258 614 614 614 614 50
288 20250314 140900 202836558 613 613 613 613 1633
289 20250314 140800 201835529 616 614 616 614 990
290 20250314 140700 201226519 614 614 614 614 0
291 20250314 140600 201226519 614 614 614 613 944
292 20250314 140500 200647002 614 614 614 614 17
293 20250314 140400 200636564 615 615 615 615 0
294 20250314 140300 200636564 615 615 615 615 0
295 20250314 140200 200636564 615 615 615 615 889
296 20250314 140100 200089829 615 615 615 615 0
297 20250314 140000 200089829 615 615 615 615 2
298 20250314 135900 200088599 614 614 614 614 0
299 20250314 135800 200088599 614 614 614 614 0
300 20250314 135700 200088599 614 615 615 614 3301
301 20250314 135600 198060134 616 616 616 616 4
302 20250314 135500 198057670 616 616 616 616 0
303 20250314 135400 198057670 616 616 616 616 2
304 20250314 135300 198056438 616 615 616 615 522
305 20250314 135200 197734908 616 616 616 615 350
306 20250314 135100 197519458 616 616 616 616 0
307 20250314 135000 197519458 616 616 616 616 27
308 20250314 134900 197502826 617 616 617 616 5581
309 20250314 134800 194062430 616 616 616 616 81
310 20250314 134700 194012534 617 616 617 616 21131
311 20250314 134600 180994837 615 615 615 615 24
312 20250314 134500 180980077 614 614 614 614 80
313 20250314 134400 180930957 614 614 614 614 0
314 20250314 134300 180930957 614 614 614 614 33
315 20250314 134200 180910695 615 615 615 615 1
316 20250314 134100 180910080 615 614 615 614 54
317 20250314 134000 180876871 614 614 614 614 605
318 20250314 133900 180505401 614 614 614 614 395
319 20250314 133800 180262871 614 614 614 614 700
320 20250314 133700 179833071 615 616 616 615 219
321 20250314 133600 179698186 616 615 616 615 343
322 20250314 133500 179486998 616 616 616 616 1
323 20250314 133400 179486382 616 616 616 616 1
324 20250314 133300 179485766 616 616 616 616 0
325 20250314 133200 179485766 616 616 616 616 20
326 20250314 133100 179473446 615 615 615 615 16
327 20250314 133000 179463606 615 615 615 615 100
328 20250314 132900 179402106 616 616 616 616 2571
329 20250314 132800 177818370 617 615 617 615 3360
330 20250314 132700 175748901 615 615 615 615 9
331 20250314 132600 175743366 616 615 616 615 24242
332 20250314 132500 160811044 615 615 615 615 0
333 20250314 132400 160811044 615 615 616 615 5843
334 20250314 132300 157216991 614 614 614 614 500
335 20250314 132200 156909991 615 614 615 614 623
336 20250314 132100 156527366 613 613 613 613 3259
337 20250314 132000 154529599 611 611 611 611 25
338 20250314 131900 154514324 612 612 612 612 30
339 20250314 131800 154495964 612 611 612 611 1744
340 20250314 131700 153428894 612 612 612 612 0
341 20250314 131600 153428894 612 612 612 612 38
342 20250314 131500 153405638 608 611 613 606 27463
343 20250314 131400 136686252 611 611 611 611 0
344 20250314 131300 136686252 611 612 612 611 10000
345 20250314 131200 130575481 613 613 613 613 0
346 20250314 131100 130575481 613 613 613 613 0
347 20250314 131000 130575481 613 613 613 613 0
348 20250314 130900 130575481 613 614 614 613 516
349 20250314 130800 130258683 615 615 615 615 300
350 20250314 130700 130074183 614 614 614 614 10
351 20250314 130600 130068043 614 614 614 614 10
352 20250314 130500 130061903 615 615 615 615 0
353 20250314 130400 130061903 615 615 615 615 1593
354 20250314 130300 129082208 615 613 615 613 8974
355 20250314 130200 123570438 612 612 612 612 0
356 20250314 130100 123570438 612 612 612 612 1002
357 20250314 130000 122957214 613 613 613 613 0
358 20250314 125900 122957214 613 613 613 613 0
359 20250314 125800 122957214 613 613 613 613 0
360 20250314 125700 122957214 613 613 613 613 163
361 20250314 125600 122857295 613 613 613 613 7
362 20250314 125500 122853004 612 612 612 612 0
363 20250314 125400 122853004 612 612 612 612 104
364 20250314 125300 122789356 612 612 612 612 966
365 20250314 125200 122198164 612 612 612 612 300
366 20250314 125100 122014564 612 612 612 612 0
367 20250314 125000 122014564 612 612 612 612 4
368 20250314 124900 122012116 611 611 611 611 0
369 20250314 124800 122012116 611 611 611 611 0
370 20250314 124700 122012116 611 611 611 611 0
371 20250314 124600 122012116 611 611 611 611 0
372 20250314 124500 122012116 611 611 611 611 0
373 20250314 124400 122012116 611 611 611 611 0
374 20250314 124300 122012116 611 611 611 611 0
375 20250314 124200 122012116 611 611 611 611 0
376 20250314 124100 122012116 611 611 611 611 0
377 20250314 124000 122012116 611 611 611 611 0
378 20250314 123900 122012116 611 611 611 611 0
379 20250314 123800 122012116 611 611 611 611 0
380 20250314 123700 122012116 611 612 612 611 3695
381 20250314 123600 119752576 611 611 611 611 0
382 20250314 123500 119752576 611 611 611 611 0
383 20250314 123400 119752576 611 612 612 611 821
384 20250314 123300 119250156 613 612 613 612 126
385 20250314 123200 119173017 612 612 612 612 0
386 20250314 123100 119173017 612 612 612 612 100
387 20250314 123000 119111817 613 613 613 613 95
388 20250314 122900 119053582 613 613 613 613 1
389 20250314 122800 119052969 613 613 614 612 446
390 20250314 122700 118779567 613 613 613 613 0
391 20250314 122600 118779567 613 613 613 613 0
392 20250314 122500 118779567 613 613 613 613 1035
393 20250314 122400 118145112 613 613 613 613 0
394 20250314 122300 118145112 613 613 613 613 21
395 20250314 122200 118132239 615 615 615 615 0
396 20250314 122100 118132239 615 615 615 615 10
397 20250314 122000 118126089 615 613 615 613 19145
398 20250314 121900 106355718 613 613 613 613 100
399 20250314 121800 106294418 612 612 612 612 21
400 20250314 121700 106281566 613 613 613 613 100
401 20250314 121600 106220266 613 613 613 612 599
402 20250314 121500 105853379 612 612 612 612 2392
403 20250314 121400 104389475 612 612 612 612 508
404 20250314 121300 104078579 612 612 612 612 100
405 20250314 121200 104017379 613 613 613 613 50
406 20250314 121100 103986729 613 613 613 613 229
407 20250314 121000 103846352 613 612 613 612 2501
408 20250314 120900 102315739 613 613 613 613 0
409 20250314 120800 102315739 613 613 613 613 22
410 20250314 120700 102302253 614 614 614 614 0
411 20250314 120600 102302253 614 614 614 614 0
412 20250314 120500 102302253 614 612 614 612 10356
413 20250314 120400 95954872 612 612 612 612 4
414 20250314 120300 95952424 611 611 611 611 0
415 20250314 120200 95952424 611 611 611 611 396
416 20250314 120100 95710468 611 611 611 611 0
417 20250314 120000 95710468 611 611 611 611 0
418 20250314 115900 95710468 611 611 611 611 222
419 20250314 115800 95574826 611 611 611 611 382
420 20250314 115700 95341424 611 611 611 611 518
421 20250314 115600 95024926 611 611 611 611 100
422 20250314 115500 94963826 612 612 612 612 0
423 20250314 115400 94963826 612 612 612 612 37
424 20250314 115300 94941182 612 612 612 612 0
425 20250314 115200 94941182 612 612 612 612 0
426 20250314 115100 94941182 612 612 612 612 0
427 20250314 115000 94941182 612 612 612 612 2001
428 20250314 114900 93716570 611 611 611 611 10
429 20250314 114800 93710460 611 610 611 610 9982
430 20250314 114700 87617809 609 609 609 609 10
431 20250314 114600 87611719 609 610 610 609 11
432 20250314 114500 87605019 610 610 610 610 20
433 20250314 114400 87592819 611 611 611 611 0
434 20250314 114300 87592819 611 611 611 611 0
435 20250314 114200 87592819 611 611 613 611 8306
436 20250314 114100 82515488 611 610 611 610 2147
437 20250314 114000 81205671 609 609 609 609 0
438 20250314 113900 81205671 609 609 609 609 0
439 20250314 113800 81205671 609 609 609 609 0
440 20250314 113700 81205671 609 609 609 609 20
441 20250314 113600 81193491 609 609 609 609 0
442 20250314 113500 81193491 609 609 609 609 40
443 20250314 113400 81169131 610 610 610 610 0
444 20250314 113300 81169131 610 610 610 610 50
445 20250314 113200 81138631 610 609 610 609 212
446 20250314 113100 81009497 610 610 610 610 0
447 20250314 113000 81009497 610 610 610 610 0
448 20250314 112900 81009497 610 610 610 610 4
449 20250314 112800 81007057 610 610 610 610 1500
450 20250314 112700 80092057 610 610 610 610 44
451 20250314 112600 80065217 610 610 610 610 0
452 20250314 112500 80065217 610 610 610 610 20
453 20250314 112400 80053017 612 612 612 612 0
454 20250314 112300 80053017 612 610 612 610 5427
455 20250314 112200 76737322 608 608 608 608 952
456 20250314 112100 76158506 609 609 609 609 24
457 20250314 112000 76143890 609 609 609 609 884
458 20250314 111900 75605534 610 610 610 610 4150
459 20250314 111800 73074034 610 608 610 608 3026
460 20250314 111700 71229244 609 609 609 609 1000
461 20250314 111600 70620244 608 606 608 606 49
462 20250314 111500 70590504 606 606 606 606 111
463 20250314 111400 70523238 606 606 606 606 1668
464 20250314 111300 69512430 606 607 607 606 1257
465 20250314 111200 68750545 607 610 610 607 6602
466 20250314 111100 64731131 607 607 607 607 23
467 20250314 111000 64717170 605 605 605 605 0
468 20250314 110900 64717170 605 605 605 605 0
469 20250314 110800 64717170 605 605 605 605 0
470 20250314 110700 64717170 605 609 609 605 5554
471 20250314 110600 61351248 609 609 609 609 0
472 20250314 110500 61351248 609 609 609 609 1624
473 20250314 110400 60362232 609 609 609 609 1300
474 20250314 110300 59570532 608 608 608 608 0
475 20250314 110200 59570532 608 608 608 608 198
476 20250314 110100 59450148 608 609 609 608 88
477 20250314 110000 59396581 609 609 609 609 0
478 20250314 105900 59396581 609 609 609 609 1000
479 20250314 105800 58787581 609 609 609 609 0
480 20250314 105700 58787581 609 609 609 609 550
481 20250314 105600 58452631 608 608 608 608 16
482 20250314 105500 58442903 609 609 609 609 0
483 20250314 105400 58442903 609 608 609 608 3386
484 20250314 105300 56380865 608 608 608 608 1
485 20250314 105200 56380257 604 607 607 604 1500
486 20250314 105100 55474194 607 607 607 607 1000
487 20250314 105000 54867194 608 608 608 608 30
488 20250314 104900 54848954 608 607 608 607 76
489 20250314 104800 54802754 607 607 607 607 0
490 20250314 104700 54802754 607 607 607 607 0
491 20250314 104600 54802754 607 607 607 607 8
492 20250314 104500 54797898 607 607 607 606 1965
493 20250314 104400 53605166 607 607 607 607 7
494 20250314 104300 53600917 607 607 607 607 187
495 20250314 104200 53487408 604 606 606 604 1861
496 20250314 104100 52363257 606 606 606 606 0
497 20250314 104000 52363257 606 606 606 606 24
498 20250314 103900 52348713 608 608 608 608 10
499 20250314 103800 52342633 608 608 608 608 45
500 20250314 103700 52315273 608 606 608 606 3201
501 20250314 103600 50369297 605 605 605 605 0
502 20250314 103500 50369297 605 606 606 605 125
503 20250314 103400 50293572 606 606 606 606 10
504 20250314 103300 50287512 605 605 605 605 124
505 20250314 103200 50212492 604 604 604 604 0
506 20250314 103100 50212492 604 604 604 604 15
507 20250314 103000 50203432 605 605 605 605 0
508 20250314 102900 50203432 605 605 605 605 11
509 20250314 102800 50196777 604 604 604 604 1063
510 20250314 102700 49554725 604 604 604 604 0
511 20250314 102600 49554725 604 604 604 604 102
512 20250314 102500 49493117 605 605 605 605 1000
513 20250314 102400 48888117 604 604 604 604 1
514 20250314 102300 48887513 605 605 605 605 4
515 20250314 102200 48885093 604 604 604 604 0
516 20250314 102100 48885093 604 604 604 604 0
517 20250314 102000 48885093 604 604 604 604 0
518 20250314 101900 48885093 604 604 604 604 125
519 20250314 101800 48809593 604 604 604 604 77
520 20250314 101700 48763085 604 604 604 604 0
521 20250314 101600 48763085 604 604 604 604 0
522 20250314 101500 48763085 604 603 604 603 519
523 20250314 101400 48450109 605 604 605 603 1643
524 20250314 101300 47456529 605 605 605 605 0
525 20250314 101200 47456529 605 605 605 605 1
526 20250314 101100 47455924 604 604 604 604 0
527 20250314 101000 47455924 604 604 604 604 215
528 20250314 100900 47326064 604 604 604 604 0
529 20250314 100800 47326064 604 604 604 604 0
530 20250314 100700 47326064 604 604 604 604 0
531 20250314 100600 47326064 604 605 605 604 1088
532 20250314 100500 46668824 605 605 605 605 0
533 20250314 100400 46668824 605 605 605 605 0
534 20250314 100300 46668824 605 605 605 605 112
535 20250314 100200 46601064 605 605 605 605 1114
536 20250314 100100 45927094 605 605 605 605 0
537 20250314 100000 45927094 605 605 605 605 1630
538 20250314 095900 44940944 605 605 605 605 1
539 20250314 095800 44940339 606 606 606 606 0
540 20250314 095700 44940339 606 607 607 606 4549
541 20250314 095600 42183545 607 607 607 607 10
542 20250314 095500 42177475 607 609 609 607 2100
543 20250314 095400 40900575 609 609 609 609 114
544 20250314 095300 40831149 609 607 609 607 321
545 20250314 095200 40636298 607 607 607 607 2
546 20250314 095100 40635084 610 608 610 608 6000
547 20250314 095000 36976440 608 607 608 607 990
548 20250314 094900 36375010 607 607 607 607 358
549 20250314 094800 36157704 607 607 607 607 1
550 20250314 094700 36157097 607 607 607 607 618
551 20250314 094600 35781971 607 607 607 607 232
552 20250314 094500 35641147 607 607 607 607 38
553 20250314 094400 35618081 606 606 606 606 1
554 20250314 094300 35617475 608 608 608 608 402
555 20250314 094200 35373059 607 607 607 607 10
556 20250314 094100 35366989 607 607 607 607 942
557 20250314 094000 34795195 607 605 607 605 700
558 20250314 093900 34371045 605 605 605 605 26
559 20250314 093800 34355315 606 606 606 606 0
560 20250314 093700 34355315 606 606 606 606 500
561 20250314 093600 34052315 606 606 606 606 3652
562 20250314 093500 31839203 605 605 605 605 0
563 20250314 093400 31839203 605 605 606 604 99
564 20250314 093300 31779297 606 606 606 606 130
565 20250314 093200 31700517 605 605 605 605 10
566 20250314 093100 31694467 605 605 606 605 2399
567 20250314 093000 30243062 605 605 605 605 96
568 20250314 092900 30184982 604 604 604 604 0
569 20250314 092800 30184982 604 604 604 604 0
570 20250314 092700 30184982 604 604 604 604 0
571 20250314 092600 30184982 604 604 604 604 1799
572 20250314 092500 29098386 604 604 604 604 0
573 20250314 092400 29098386 604 604 604 604 0
574 20250314 092300 29098386 604 604 604 601 5109
575 20250314 092200 26012660 604 604 604 604 2
576 20250314 092100 26011452 604 604 604 604 489
577 20250314 092000 25716096 604 604 604 604 702
578 20250314 091900 25292088 604 604 604 604 0
579 20250314 091800 25292088 604 604 604 604 0
580 20250314 091700 25292088 604 604 604 604 0
581 20250314 091600 25292088 604 604 604 604 15000
582 20250314 091500 16232088 604 604 604 604 30
583 20250314 091400 16213968 604 601 604 601 21
584 20250314 091300 16201287 604 604 604 604 151
585 20250314 091200 16110083 604 601 604 601 7625
586 20250314 091100 11527368 601 602 602 601 4826
587 20250314 091000 8626588 601 601 601 601 27
588 20250314 090900 8610361 601 603 603 601 200
589 20250314 090800 8490159 604 604 604 604 500
590 20250314 090700 8188159 603 602 603 602 116
591 20250314 090600 8118227 603 603 603 603 302
592 20250314 090500 7936121 604 604 604 604 196
593 20250314 090400 7817737 604 602 604 601 2000
594 20250314 090300 6611037 601 601 601 601 1547
595 20250314 090200 5681290 600 599 600 599 2375
596 20250314 090100 4256390 595 599 599 594 3219
597 20250314 090000 2343432 600 594 601 594 3943

1
010170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,109511166,0,66801811260,0.00
20250311,0,109511166,0,67239855924,0.00
20250310,0,109511166,0,67130344758,0.00
20250307,0,109511166,0,65487677268,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 109511166 0 66801811260 0.00
3 20250311 0 109511166 0 67239855924 0.00
4 20250310 0 109511166 0 67130344758 0.00
5 20250307 0 109511166 0 65487677268 0.00