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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

637
050110/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193500,297486361,705,705,705,705,2983
20250311,193400,297486361,705,705,705,705,0
20250311,193300,297486361,705,705,705,705,0
20250311,193200,297486361,705,705,705,705,0
20250311,193100,297486361,705,705,705,705,0
20250311,193000,297486361,705,705,705,705,0
20250311,192900,297486361,705,705,705,705,0
20250311,192800,297486361,705,705,705,705,0
20250311,192700,297486361,705,705,705,705,0
20250311,192600,297486361,705,705,705,705,0
20250311,192500,297486361,705,705,705,705,0
20250311,192400,297486361,705,705,705,705,0
20250311,192300,297486361,705,705,705,705,0
20250311,192200,297486361,705,705,705,705,0
20250311,192100,297486361,705,705,705,705,0
20250311,192000,297486361,705,705,705,705,0
20250311,191900,297486361,705,705,705,705,0
20250311,191800,297486361,705,705,705,705,0
20250311,191700,297486361,705,705,705,705,0
20250311,191600,297486361,705,705,705,705,0
20250311,191500,297486361,705,705,705,705,0
20250311,191400,297486361,705,705,705,705,0
20250311,191300,297486361,705,705,705,705,0
20250311,191200,297486361,705,705,705,705,0
20250311,191100,297486361,705,705,705,705,0
20250311,191000,297486361,705,705,705,705,0
20250311,190900,297486361,705,705,705,705,0
20250311,190800,297486361,705,705,705,705,0
20250311,190700,297486361,705,705,705,705,0
20250311,190600,297486361,705,705,705,705,0
20250311,190500,297486361,705,705,705,705,2983
20250311,190400,297486361,705,705,705,705,0
20250311,190300,297486361,705,705,705,705,0
20250311,190200,297486361,705,705,705,705,0
20250311,190100,297486361,705,705,705,705,0
20250311,190000,297486361,705,705,705,705,0
20250311,185900,297486361,705,705,705,705,0
20250311,185800,297486361,705,705,705,705,0
20250311,185700,297486361,705,705,705,705,0
20250311,185600,297486361,705,705,705,705,0
20250311,185500,297486361,705,705,705,705,0
20250311,185400,297486361,705,705,705,705,0
20250311,185300,297486361,705,705,705,705,0
20250311,185200,297486361,705,705,705,705,0
20250311,185100,297486361,705,705,705,705,0
20250311,185000,297486361,705,705,705,705,0
20250311,184900,297486361,705,705,705,705,0
20250311,184800,297486361,705,705,705,705,0
20250311,184700,297486361,705,705,705,705,0
20250311,184600,297486361,705,705,705,705,0
20250311,184500,297486361,705,705,705,705,0
20250311,184400,297486361,705,705,705,705,0
20250311,184300,297486361,705,705,705,705,0
20250311,184200,297486361,705,705,705,705,0
20250311,184100,297486361,705,705,705,705,0
20250311,184000,297486361,705,705,705,705,0
20250311,183900,297486361,705,705,705,705,0
20250311,183800,297486361,705,705,705,705,0
20250311,183700,297486361,705,705,705,705,0
20250311,183600,297486361,705,705,705,705,0
20250311,183500,297486361,705,705,705,705,2983
20250311,183400,297486361,705,705,705,705,0
20250311,183300,297486361,705,705,705,705,0
20250311,183200,297486361,705,705,705,705,0
20250311,183100,297486361,705,705,705,705,0
20250311,183000,297486361,705,705,705,705,0
20250311,182900,297486361,705,705,705,705,0
20250311,182800,297486361,705,705,705,705,0
20250311,182700,297486361,705,705,705,705,0
20250311,182600,297486361,705,705,705,705,0
20250311,182500,297486361,705,705,705,705,0
20250311,182400,297486361,705,705,705,705,0
20250311,182300,297486361,705,705,705,705,0
20250311,182200,297486361,705,705,705,705,0
20250311,182100,297486361,705,705,705,705,0
20250311,182000,297486361,705,705,705,705,0
20250311,181900,297486361,705,705,705,705,0
20250311,181800,297486361,705,705,705,705,0
20250311,181700,297486361,705,705,705,705,0
20250311,181600,297486361,705,705,705,705,0
20250311,181500,297486361,705,705,705,705,0
20250311,181400,297486361,705,705,705,705,0
20250311,181300,297486361,705,705,705,705,0
20250311,181200,297486361,705,705,705,705,0
20250311,181100,297486361,705,705,705,705,0
20250311,181000,297486361,705,705,705,705,0
20250311,180900,297486361,705,705,705,705,0
20250311,180800,297486361,705,705,705,705,0
20250311,180700,297486361,705,705,705,705,0
20250311,180600,297486361,705,705,705,705,0
20250311,180500,297486361,705,705,705,705,2983
20250311,180400,297486361,705,705,705,705,0
20250311,180300,297486361,705,705,705,705,0
20250311,180200,297486361,705,705,705,705,0
20250311,180100,297486361,705,705,705,705,0
20250311,180000,297486361,705,705,705,705,0
20250311,175900,297486361,705,705,705,705,0
20250311,175800,297486361,705,705,705,705,0
20250311,175700,297486361,705,705,705,705,0
20250311,175600,297486361,705,705,705,705,0
20250311,175500,297486361,705,705,705,705,0
20250311,175400,297486361,705,705,705,705,0
20250311,175300,297486361,705,705,705,705,0
20250311,175200,297486361,705,705,705,705,0
20250311,175100,297486361,705,705,705,705,0
20250311,175000,297486361,705,705,705,705,0
20250311,174900,297486361,705,705,705,705,0
20250311,174800,297486361,705,705,705,705,0
20250311,174700,297486361,705,705,705,705,0
20250311,174600,297486361,705,705,705,705,0
20250311,174500,297486361,705,705,705,705,0
20250311,174400,297486361,705,705,705,705,0
20250311,174300,297486361,705,705,705,705,0
20250311,174200,297486361,705,705,705,705,0
20250311,174100,297486361,705,705,705,705,0
20250311,174000,297486361,705,705,705,705,0
20250311,173900,297486361,705,705,705,705,0
20250311,173800,297486361,705,705,705,705,0
20250311,173700,297486361,705,705,705,705,0
20250311,173600,297486361,705,705,705,705,0
20250311,173500,297486361,705,705,705,705,2983
20250311,173400,297486361,705,705,705,705,0
20250311,173300,297486361,705,705,705,705,0
20250311,173200,297486361,705,705,705,705,0
20250311,173100,297486361,705,705,705,705,0
20250311,173000,297486361,705,705,705,705,0
20250311,172900,297486361,705,705,705,705,0
20250311,172800,297486361,705,705,705,705,0
20250311,172700,297486361,705,705,705,705,0
20250311,172600,297486361,705,705,705,705,0
20250311,172500,297486361,705,705,705,705,0
20250311,172400,297486361,705,705,705,705,0
20250311,172300,297486361,705,705,705,705,0
20250311,172200,297486361,705,705,705,705,0
20250311,172100,297486361,705,705,705,705,0
20250311,172000,297486361,705,705,705,705,0
20250311,171900,297486361,705,705,705,705,0
20250311,171800,297486361,705,705,705,705,0
20250311,171700,297486361,705,705,705,705,0
20250311,171600,297486361,705,705,705,705,0
20250311,171500,297486361,705,705,705,705,0
20250311,171400,297486361,705,705,705,705,0
20250311,171300,297486361,705,705,705,705,0
20250311,171200,297486361,705,705,705,705,0
20250311,171100,297486361,705,705,705,705,0
20250311,171000,297486361,705,705,705,705,0
20250311,170900,297486361,705,705,705,705,0
20250311,170800,297486361,705,705,705,705,0
20250311,170700,297486361,705,705,705,705,0
20250311,170600,297486361,705,705,705,705,0
20250311,170500,297486361,705,705,705,705,2983
20250311,170400,297486361,705,705,705,705,0
20250311,170300,297486361,705,705,705,705,0
20250311,170200,297486361,705,705,705,705,0
20250311,170100,297486361,705,705,705,705,0
20250311,170000,297486361,705,705,705,705,0
20250311,165900,297486361,705,705,705,705,0
20250311,165800,297486361,705,705,705,705,0
20250311,165700,297486361,705,705,705,705,0
20250311,165600,297486361,705,705,705,705,0
20250311,165500,297486361,705,705,705,705,0
20250311,165400,297486361,705,705,705,705,0
20250311,165300,297486361,705,705,705,705,0
20250311,165200,297486361,705,705,705,705,0
20250311,165100,297486361,705,705,705,705,0
20250311,165000,297486361,705,705,705,705,0
20250311,164900,297486361,705,705,705,705,0
20250311,164800,297486361,705,705,705,705,0
20250311,164700,297486361,705,705,705,705,0
20250311,164600,297486361,705,705,705,705,0
20250311,164500,297486361,705,705,705,705,0
20250311,164400,297486361,705,705,705,705,0
20250311,164300,297486361,705,705,705,705,0
20250311,164200,297486361,705,705,705,705,0
20250311,164100,297486361,705,705,705,705,0
20250311,164000,297486361,705,705,705,705,0
20250311,163900,297486361,705,705,705,705,0
20250311,163800,297486361,705,705,705,705,0
20250311,163700,297486361,705,705,705,705,0
20250311,163600,297486361,705,705,705,705,0
20250311,163500,297486361,705,705,705,705,2983
20250311,163400,297486361,705,705,705,705,0
20250311,163300,297486361,705,705,705,705,0
20250311,163200,297486361,705,705,705,705,0
20250311,163100,297486361,705,705,705,705,0
20250311,163000,297486361,705,705,705,705,0
20250311,162900,297486361,705,705,705,705,0
20250311,162800,297486361,705,705,705,705,0
20250311,162700,297486361,705,705,705,705,0
20250311,162600,297486361,705,705,705,705,0
20250311,162500,297486361,705,705,705,705,0
20250311,162400,297486361,705,705,705,705,0
20250311,162300,297486361,705,705,705,705,0
20250311,162200,297486361,705,705,705,705,0
20250311,162100,297486361,705,705,705,705,0
20250311,162000,297486361,705,705,705,705,0
20250311,161900,297486361,705,705,705,705,0
20250311,161800,297486361,705,705,705,705,0
20250311,161700,297486361,705,705,705,705,0
20250311,161600,297486361,705,705,705,705,0
20250311,161500,297486361,705,705,705,705,0
20250311,161400,297486361,705,705,705,705,0
20250311,161300,297486361,705,705,705,705,0
20250311,161200,297486361,705,705,705,705,0
20250311,161100,297486361,705,705,705,705,0
20250311,161000,297486361,705,705,705,705,0
20250311,160900,297486361,705,705,705,705,0
20250311,160800,297486361,705,705,705,705,0
20250311,160700,297486361,705,705,705,705,0
20250311,160600,297486361,705,705,705,705,0
20250311,160500,297486361,705,705,705,705,2983
20250311,160400,297486361,705,705,705,705,0
20250311,160300,297486361,705,705,705,705,0
20250311,160200,297486361,705,705,705,705,0
20250311,160100,297486361,705,705,705,705,0
20250311,160000,297486361,705,705,705,705,0
20250311,155900,297486361,705,705,705,705,0
20250311,155800,297486361,705,705,705,705,0
20250311,155700,297486361,705,705,705,705,0
20250311,155600,297486361,705,705,705,705,0
20250311,155500,297486361,705,705,705,705,0
20250311,155400,297486361,705,705,705,705,0
20250311,155300,297486361,705,705,705,705,0
20250311,155200,297486361,705,705,705,705,0
20250311,155100,297486361,705,705,705,705,0
20250311,155000,297486361,705,705,705,705,0
20250311,154900,297486361,705,705,705,705,0
20250311,154800,297486361,705,705,705,705,0
20250311,154700,297486361,705,705,705,705,0
20250311,154600,297486361,705,705,705,705,0
20250311,154500,297486361,705,705,705,705,0
20250311,154400,297486361,705,705,705,705,0
20250311,154300,297486361,705,705,705,705,0
20250311,154200,297486361,705,705,705,705,0
20250311,154100,297486361,705,705,705,705,0
20250311,154000,297486361,705,705,705,705,0
20250311,153900,297486361,705,705,705,705,0
20250311,153800,297486361,705,705,705,705,0
20250311,153700,297486361,705,705,705,705,0
20250311,153600,297486361,705,705,705,705,0
20250311,153500,297486361,705,705,705,705,2983
20250311,153400,297486361,705,705,705,705,0
20250311,153300,297486361,705,705,705,705,0
20250311,153200,297486361,705,705,705,705,0
20250311,153100,297486361,705,705,705,705,0
20250311,153000,297486361,705,705,705,705,2983
20250311,152900,295383346,705,705,705,705,0
20250311,152800,295383346,705,705,705,705,0
20250311,152700,295383346,705,705,705,705,0
20250311,152600,295383346,705,705,705,705,0
20250311,152500,295383346,705,705,705,705,0
20250311,152400,295383346,705,705,705,705,0
20250311,152300,295383346,705,705,705,705,0
20250311,152200,295383346,705,705,705,705,0
20250311,152100,295383346,705,705,705,705,0
20250311,152000,295383346,705,705,705,705,0
20250311,151900,295383346,705,705,705,705,0
20250311,151800,295383346,705,705,705,705,0
20250311,151700,295383346,705,705,705,705,20
20250311,151600,295369246,705,704,705,704,21
20250311,151500,295354459,705,703,705,701,809
20250311,151400,294787293,704,705,705,703,8
20250311,151300,294781660,705,705,705,705,0
20250311,151200,294781660,705,702,705,702,1576
20250311,151100,293675305,701,701,701,701,54
20250311,151000,293637451,702,702,702,702,0
20250311,150900,293637451,702,701,702,700,447
20250311,150800,293324293,702,702,702,701,119
20250311,150700,293240841,702,702,702,702,0
20250311,150600,293240841,702,702,702,702,102
20250311,150500,293169237,702,702,702,702,0
20250311,150400,293169237,702,702,702,702,0
20250311,150300,293169237,702,702,702,702,1
20250311,150200,293168535,701,702,702,701,1899
20250311,150100,291835441,702,702,702,702,0
20250311,150000,291835441,702,702,702,702,200
20250311,145900,291695041,702,702,702,702,100
20250311,145800,291624841,702,702,702,702,1
20250311,145700,291624139,702,702,702,702,2081
20250311,145600,290163277,702,701,702,700,3001
20250311,145500,288062373,702,702,702,702,0
20250311,145400,288062373,702,702,702,702,71
20250311,145300,288012531,702,702,702,702,115
20250311,145200,287931801,702,702,702,702,1192
20250311,145100,287095017,703,703,703,703,0
20250311,145000,287095017,703,703,703,703,10
20250311,144900,287087987,703,703,703,703,0
20250311,144800,287087987,703,703,703,703,1
20250311,144700,287087284,701,702,702,701,1500
20250311,144600,286035775,705,705,705,705,185
20250311,144500,285905350,705,704,705,704,12
20250311,144400,285896900,705,705,705,705,0
20250311,144300,285896900,705,703,705,703,300
20250311,144200,285685420,701,701,701,701,2259
20250311,144100,284101861,701,701,701,701,0
20250311,144000,284101861,701,701,701,701,3
20250311,143900,284099758,702,702,702,702,0
20250311,143800,284099758,702,702,702,702,0
20250311,143700,284099758,702,702,702,702,1
20250311,143600,284099056,701,702,702,701,706
20250311,143500,283603810,703,703,703,703,1
20250311,143400,283603107,704,704,704,704,0
20250311,143300,283603107,704,704,704,704,0
20250311,143200,283603107,704,704,704,704,0
20250311,143100,283603107,704,703,704,703,426
20250311,143000,283303628,705,705,705,705,0
20250311,142900,283303628,705,705,705,705,0
20250311,142800,283303628,705,705,705,705,0
20250311,142700,283303628,705,705,705,705,0
20250311,142600,283303628,705,705,705,705,0
20250311,142500,283303628,705,705,705,705,0
20250311,142400,283303628,705,705,705,705,0
20250311,142300,283303628,705,705,705,705,0
20250311,142200,283303628,705,705,705,705,0
20250311,142100,283303628,705,705,705,705,0
20250311,142000,283303628,705,703,705,703,6
20250311,141900,283299408,705,703,705,703,7
20250311,141800,283294484,703,703,703,703,0
20250311,141700,283294484,703,703,703,703,0
20250311,141600,283294484,703,703,703,703,1479
20250311,141500,282254747,705,705,705,705,0
20250311,141400,282254747,705,704,705,704,10
20250311,141300,282247702,703,703,703,703,0
20250311,141200,282247702,703,703,703,703,11
20250311,141100,282239969,704,707,707,701,4830
20250311,141000,278838409,707,707,707,707,0
20250311,140900,278838409,707,708,708,707,206
20250311,140800,278692757,710,710,710,709,12
20250311,140700,278684247,710,710,710,710,2
20250311,140600,278682827,709,709,709,709,2978
20250311,140500,276571425,710,711,711,710,781
20250311,140400,276016914,713,713,713,713,0
20250311,140300,276016914,713,713,713,713,1
20250311,140200,276016201,711,712,712,711,2
20250311,140100,276014778,714,714,714,714,70
20250311,140000,275964798,714,714,714,714,1
20250311,135900,275964084,713,713,713,713,595
20250311,135800,275539849,713,713,713,713,19
20250311,135700,275526302,714,713,714,713,22
20250311,135600,275510615,713,712,713,712,9
20250311,135500,275504206,712,712,712,712,1000
20250311,135400,274792206,712,712,712,712,100
20250311,135300,274721006,712,712,712,712,0
20250311,135200,274721006,712,712,712,712,0
20250311,135100,274721006,712,712,712,712,0
20250311,135000,274721006,712,712,712,712,0
20250311,134900,274721006,712,712,712,712,0
20250311,134800,274721006,712,712,712,712,0
20250311,134700,274721006,712,710,712,710,332
20250311,134600,274485214,710,710,710,710,1000
20250311,134500,273775214,710,710,710,710,0
20250311,134400,273775214,710,710,710,710,3
20250311,134300,273773084,710,710,710,710,0
20250311,134200,273773084,710,710,710,710,1000
20250311,134100,273063084,710,710,710,710,28
20250311,134000,273043204,710,709,710,709,10
20250311,133900,273036113,709,709,709,709,4
20250311,133800,273033277,710,710,710,710,5
20250311,133700,273029727,710,710,710,710,0
20250311,133600,273029727,710,710,710,710,0
20250311,133500,273029727,710,710,710,710,1000
20250311,133400,272319727,710,710,710,710,0
20250311,133300,272319727,710,710,710,710,0
20250311,133200,272319727,710,710,710,710,0
20250311,133100,272319727,710,706,710,706,101
20250311,133000,272248417,709,707,709,707,5059
20250311,132900,268661702,705,707,707,705,1325
20250311,132800,267725329,709,709,709,709,1
20250311,132700,267724620,709,706,709,706,73
20250311,132600,267673079,706,705,706,705,1814
20250311,132500,266392702,705,705,705,705,10
20250311,132400,266385652,705,701,705,701,10104
20250311,132300,259297941,700,700,700,700,0
20250311,132200,259297941,700,700,700,700,333
20250311,132100,259064841,700,700,700,700,721
20250311,132000,258560141,700,700,700,700,0
20250311,131900,258560141,700,700,700,700,0
20250311,131800,258560141,700,700,700,700,1
20250311,131700,258559441,700,700,700,700,1
20250311,131600,258558741,699,699,699,699,0
20250311,131500,258558741,699,700,700,699,6491
20250311,131400,254021529,700,700,700,700,0
20250311,131300,254021529,700,700,700,700,10
20250311,131200,254014529,699,699,699,699,0
20250311,131100,254014529,699,699,699,699,0
20250311,131000,254014529,699,699,699,699,0
20250311,130900,254014529,699,699,699,699,0
20250311,130800,254014529,699,699,699,699,0
20250311,130700,254014529,699,699,699,699,1
20250311,130600,254013830,700,700,700,700,0
20250311,130500,254013830,700,700,700,700,0
20250311,130400,254013830,700,700,700,700,0
20250311,130300,254013830,700,700,700,700,0
20250311,130200,254013830,700,700,700,700,1428
20250311,130100,253014230,700,700,700,700,500
20250311,130000,252664230,700,700,700,700,0
20250311,125900,252664230,700,700,700,700,1
20250311,125800,252663530,700,700,700,700,428
20250311,125700,252363930,700,700,700,700,0
20250311,125600,252363930,700,700,700,700,21
20250311,125500,252349230,700,700,700,700,0
20250311,125400,252349230,700,699,700,699,101
20250311,125300,252278630,699,699,699,699,300
20250311,125200,252068930,700,701,701,700,1649
20250311,125100,250914629,700,700,700,700,0
20250311,125000,250914629,700,700,700,700,0
20250311,124900,250914629,700,700,700,700,0
20250311,124800,250914629,700,700,700,700,0
20250311,124700,250914629,700,701,702,700,766
20250311,124600,250377699,702,702,702,702,0
20250311,124500,250377699,702,702,702,702,16
20250311,124400,250366467,701,701,701,701,0
20250311,124300,250366467,701,701,701,701,36
20250311,124200,250341231,702,702,702,702,2
20250311,124100,250339827,702,702,702,702,0
20250311,124000,250339827,702,702,702,702,0
20250311,123900,250339827,702,701,702,701,207
20250311,123800,250194719,702,702,702,702,0
20250311,123700,250194719,702,702,702,702,0
20250311,123600,250194719,702,702,702,702,0
20250311,123500,250194719,702,702,702,702,0
20250311,123400,250194719,702,702,702,702,0
20250311,123300,250194719,702,702,702,702,0
20250311,123200,250194719,702,702,702,702,1
20250311,123100,250194017,702,702,702,702,1
20250311,123000,250193315,701,701,701,701,0
20250311,122900,250193315,701,701,701,701,710
20250311,122800,249695605,702,702,702,702,0
20250311,122700,249695605,702,702,702,702,0
20250311,122600,249695605,702,702,702,702,0
20250311,122500,249695605,702,701,702,701,50
20250311,122400,249660553,701,701,701,701,106
20250311,122300,249586247,701,701,701,701,0
20250311,122200,249586247,701,701,701,701,6
20250311,122100,249582041,701,701,701,701,2639
20250311,122000,247732102,701,701,701,701,0
20250311,121900,247732102,701,701,701,701,0
20250311,121800,247732102,701,701,701,701,0
20250311,121700,247732102,701,701,701,701,0
20250311,121600,247732102,701,701,701,701,10
20250311,121500,247725092,701,701,701,701,0
20250311,121400,247725092,701,702,702,701,2189
20250311,121300,246190602,702,702,702,702,0
20250311,121200,246190602,702,702,702,702,0
20250311,121100,246190602,702,702,702,702,531
20250311,121000,245817840,702,702,702,702,0
20250311,120900,245817840,702,702,702,702,0
20250311,120800,245817840,702,702,702,702,0
20250311,120700,245817840,702,702,702,702,1
20250311,120600,245817138,703,703,703,703,1
20250311,120500,245816435,701,703,703,701,8828
20250311,120400,239624998,703,703,703,703,0
20250311,120300,239624998,703,703,703,703,100
20250311,120200,239554698,705,705,705,705,0
20250311,120100,239554698,705,704,705,704,2
20250311,120000,239553289,705,705,706,705,5018
20250311,115900,236015582,706,706,706,706,0
20250311,115800,236015582,706,706,706,706,1
20250311,115700,236014876,706,706,706,706,1
20250311,115600,236014170,703,703,703,703,0
20250311,115500,236014170,703,703,703,703,0
20250311,115400,236014170,703,703,703,703,0
20250311,115300,236014170,703,703,703,703,194
20250311,115200,235877788,704,704,704,704,0
20250311,115100,235877788,704,704,704,704,111
20250311,115000,235799644,706,706,706,706,0
20250311,114900,235799644,706,706,706,706,2
20250311,114800,235798232,706,706,706,706,0
20250311,114700,235798232,706,706,706,706,0
20250311,114600,235798232,706,706,706,706,0
20250311,114500,235798232,706,706,706,706,1
20250311,114400,235797526,704,704,704,704,0
20250311,114300,235797526,704,704,704,704,2
20250311,114200,235796118,704,705,705,704,999
20250311,114100,235092821,707,706,707,704,1503
20250311,114000,234031704,705,705,705,705,0
20250311,113900,234031704,705,705,705,705,0
20250311,113800,234031704,705,705,707,704,105
20250311,113700,233957482,707,707,707,707,1
20250311,113600,233956775,704,704,704,704,0
20250311,113500,233956775,704,704,704,704,0
20250311,113400,233956775,704,704,704,704,99
20250311,113300,233887079,707,707,707,707,5
20250311,113200,233883544,706,705,706,705,9999
20250311,113100,226829250,706,707,707,706,855
20250311,113000,226224766,707,707,707,707,1
20250311,112900,226224059,708,708,708,708,31
20250311,112800,226202111,709,709,709,709,0
20250311,112700,226202111,709,709,709,709,130
20250311,112600,226109941,709,709,709,709,0
20250311,112500,226109941,709,709,709,709,980
20250311,112400,225415121,709,706,709,706,30355
20250311,112300,203924129,707,707,707,707,0
20250311,112200,203924129,707,706,707,706,8491
20250311,112100,197927414,705,705,705,705,1050
20250311,112000,197187164,705,705,705,705,1
20250311,111900,197186459,702,704,704,702,660
20250311,111800,196723098,704,704,704,704,1007
20250311,111700,196014170,704,704,704,704,0
20250311,111600,196014170,704,704,704,704,0
20250311,111500,196014170,704,704,704,704,0
20250311,111400,196014170,704,704,704,704,0
20250311,111300,196014170,704,704,704,704,0
20250311,111200,196014170,704,701,704,701,582
20250311,111100,195606185,703,702,703,702,2950
20250311,111000,193533469,702,702,702,702,1
20250311,110900,193532767,702,702,702,702,0
20250311,110800,193532767,702,701,702,701,2004
20250311,110700,192127959,702,702,702,702,0
20250311,110600,192127959,702,702,702,702,0
20250311,110500,192127959,702,702,702,702,0
20250311,110400,192127959,702,702,702,702,0
20250311,110300,192127959,702,702,702,702,0
20250311,110200,192127959,702,702,702,702,0
20250311,110100,192127959,702,702,702,702,0
20250311,110000,192127959,702,702,702,702,0
20250311,105900,192127959,702,702,702,702,0
20250311,105800,192127959,702,702,702,702,0
20250311,105700,192127959,702,701,702,701,2
20250311,105600,192126556,700,700,700,700,0
20250311,105500,192126556,700,700,700,700,0
20250311,105400,192126556,700,700,700,700,1054
20250311,105300,191388756,703,703,703,703,0
20250311,105200,191388756,703,703,703,703,0
20250311,105100,191388756,703,703,703,703,0
20250311,105000,191388756,703,700,703,700,22
20250311,104900,191373353,703,703,703,701,3
20250311,104800,191371246,700,700,700,700,0
20250311,104700,191371246,700,700,700,700,2
20250311,104600,191369846,703,703,703,703,0
20250311,104500,191369846,703,703,703,703,0
20250311,104400,191369846,703,703,703,703,0
20250311,104300,191369846,703,703,703,703,0
20250311,104200,191369846,703,703,703,703,0
20250311,104100,191369846,703,703,703,703,0
20250311,104000,191369846,703,703,703,703,0
20250311,103900,191369846,703,703,703,703,0
20250311,103800,191369846,703,703,703,703,5
20250311,103700,191366331,703,700,703,700,2603
20250311,103600,189542219,700,696,700,696,856
20250311,103500,188946439,699,698,699,698,1027
20250311,103400,188228592,699,699,699,699,0
20250311,103300,188228592,699,699,699,699,0
20250311,103200,188228592,699,698,699,698,462
20250311,103100,187906115,699,698,699,698,1901
20250311,103000,186579216,699,695,699,695,12490
20250311,102900,177871451,695,695,695,695,1947
20250311,102800,176518286,695,695,695,695,68
20250311,102700,176471026,694,694,694,694,0
20250311,102600,176471026,694,694,694,694,4001
20250311,102500,173694332,694,694,694,694,1003
20250311,102400,172998250,695,695,695,695,1000
20250311,102300,172303250,696,696,696,696,1
20250311,102200,172302554,696,695,696,695,2001
20250311,102100,170911858,695,694,695,694,8
20250311,102000,170906299,694,694,694,694,0
20250311,101900,170906299,694,694,695,694,42
20250311,101800,170877150,694,694,695,693,2731
20250311,101700,168983835,694,693,695,693,1306
20250311,101600,168078597,693,695,695,693,17833
20250311,101500,155710112,695,694,695,694,1237
20250311,101400,154851594,695,695,695,693,845
20250311,101300,154265987,698,696,698,693,20461
20250311,101200,140060179,696,697,699,696,10768
20250311,101100,132560584,697,697,697,697,5352
20250311,101000,128830240,698,698,698,698,9
20250311,100900,128823958,698,699,699,698,34
20250311,100800,128800212,699,698,699,698,3074
20250311,100700,126654559,704,703,704,697,7138
20250311,100600,121676055,700,698,704,698,2915
20250311,100500,119637067,699,698,699,697,792
20250311,100400,119084973,698,697,704,697,9423
20250311,100300,112503097,697,698,698,697,9376
20250311,100200,105964064,700,700,700,700,1
20250311,100100,105963364,701,699,701,699,6
20250311,100000,105959163,700,699,700,699,5227
20250311,095900,102305384,698,698,698,698,0
20250311,095800,102305384,698,698,698,698,1478
20250311,095700,101273740,699,702,703,699,6963
20250311,095600,96406568,703,702,703,702,11
20250311,095500,96398841,700,700,700,700,0
20250311,095400,96398841,700,700,700,700,30
20250311,095300,96377841,700,700,700,700,0
20250311,095200,96377841,700,702,702,700,2018
20250311,095100,94965133,703,707,707,703,2
20250311,095000,94963723,703,704,707,702,5059
20250311,094900,91407459,704,704,704,704,2578
20250311,094800,89592547,708,708,708,708,4
20250311,094700,89589715,708,708,708,708,1
20250311,094600,89589007,707,707,707,707,10000
20250311,094500,82519007,707,707,707,707,94
20250311,094400,82452549,707,707,707,707,10
20250311,094300,82445479,703,703,703,703,0
20250311,094200,82445479,703,703,703,703,1575
20250311,094100,81338254,706,705,706,705,7678
20250311,094000,75918253,704,705,705,704,2
20250311,093900,75916844,706,706,706,706,5
20250311,093800,75913314,706,706,706,706,0
20250311,093700,75913314,706,706,706,706,0
20250311,093600,75913314,706,706,706,706,0
20250311,093500,75913314,706,706,706,704,3
20250311,093400,75911198,705,705,705,705,1
20250311,093300,75910493,709,709,709,709,0
20250311,093200,75910493,709,709,709,709,1
20250311,093100,75909784,703,703,703,703,775
20250311,093000,75364959,703,702,703,702,1635
20250311,092900,74216676,699,699,699,699,0
20250311,092800,74216676,699,699,699,699,0
20250311,092700,74216676,699,700,700,699,714
20250311,092600,73716877,702,699,702,699,3
20250311,092500,73714777,700,696,700,696,772
20250311,092400,73177461,696,696,696,696,2275
20250311,092300,71594061,696,696,696,696,375
20250311,092200,71333061,696,699,699,695,15326
20250311,092100,60666932,696,699,699,696,334
20250311,092000,60434318,699,699,699,699,3
20250311,091900,60432221,699,699,699,699,6389
20250311,091800,55966310,699,696,699,696,21435
20250311,091700,41047136,696,697,697,696,135
20250311,091600,40953054,696,700,700,696,4203
20250311,091500,38024714,700,699,700,699,119
20250311,091400,37941529,699,701,702,698,1632
20250311,091300,36801866,703,703,703,703,0
20250311,091200,36801866,703,699,703,699,3800
20250311,091100,34134930,703,699,704,698,5149
20250311,091000,30518091,704,700,704,699,1613
20250311,090900,29390597,704,702,704,700,1014
20250311,090800,28680742,702,702,702,702,2
20250311,090700,28679338,704,704,704,699,1497
20250311,090600,27632836,700,701,704,700,11859
20250311,090500,19330735,705,701,706,700,1102
20250311,090400,18559312,706,706,706,706,1
20250311,090300,18558606,706,706,706,706,3000
20250311,090200,16440606,706,705,708,701,736
20250311,090100,15924202,709,701,709,701,10160
20250311,090000,8802034,701,704,704,701,12532
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193500 297486361 705 705 705 705 2983
3 20250311 193400 297486361 705 705 705 705 0
4 20250311 193300 297486361 705 705 705 705 0
5 20250311 193200 297486361 705 705 705 705 0
6 20250311 193100 297486361 705 705 705 705 0
7 20250311 193000 297486361 705 705 705 705 0
8 20250311 192900 297486361 705 705 705 705 0
9 20250311 192800 297486361 705 705 705 705 0
10 20250311 192700 297486361 705 705 705 705 0
11 20250311 192600 297486361 705 705 705 705 0
12 20250311 192500 297486361 705 705 705 705 0
13 20250311 192400 297486361 705 705 705 705 0
14 20250311 192300 297486361 705 705 705 705 0
15 20250311 192200 297486361 705 705 705 705 0
16 20250311 192100 297486361 705 705 705 705 0
17 20250311 192000 297486361 705 705 705 705 0
18 20250311 191900 297486361 705 705 705 705 0
19 20250311 191800 297486361 705 705 705 705 0
20 20250311 191700 297486361 705 705 705 705 0
21 20250311 191600 297486361 705 705 705 705 0
22 20250311 191500 297486361 705 705 705 705 0
23 20250311 191400 297486361 705 705 705 705 0
24 20250311 191300 297486361 705 705 705 705 0
25 20250311 191200 297486361 705 705 705 705 0
26 20250311 191100 297486361 705 705 705 705 0
27 20250311 191000 297486361 705 705 705 705 0
28 20250311 190900 297486361 705 705 705 705 0
29 20250311 190800 297486361 705 705 705 705 0
30 20250311 190700 297486361 705 705 705 705 0
31 20250311 190600 297486361 705 705 705 705 0
32 20250311 190500 297486361 705 705 705 705 2983
33 20250311 190400 297486361 705 705 705 705 0
34 20250311 190300 297486361 705 705 705 705 0
35 20250311 190200 297486361 705 705 705 705 0
36 20250311 190100 297486361 705 705 705 705 0
37 20250311 190000 297486361 705 705 705 705 0
38 20250311 185900 297486361 705 705 705 705 0
39 20250311 185800 297486361 705 705 705 705 0
40 20250311 185700 297486361 705 705 705 705 0
41 20250311 185600 297486361 705 705 705 705 0
42 20250311 185500 297486361 705 705 705 705 0
43 20250311 185400 297486361 705 705 705 705 0
44 20250311 185300 297486361 705 705 705 705 0
45 20250311 185200 297486361 705 705 705 705 0
46 20250311 185100 297486361 705 705 705 705 0
47 20250311 185000 297486361 705 705 705 705 0
48 20250311 184900 297486361 705 705 705 705 0
49 20250311 184800 297486361 705 705 705 705 0
50 20250311 184700 297486361 705 705 705 705 0
51 20250311 184600 297486361 705 705 705 705 0
52 20250311 184500 297486361 705 705 705 705 0
53 20250311 184400 297486361 705 705 705 705 0
54 20250311 184300 297486361 705 705 705 705 0
55 20250311 184200 297486361 705 705 705 705 0
56 20250311 184100 297486361 705 705 705 705 0
57 20250311 184000 297486361 705 705 705 705 0
58 20250311 183900 297486361 705 705 705 705 0
59 20250311 183800 297486361 705 705 705 705 0
60 20250311 183700 297486361 705 705 705 705 0
61 20250311 183600 297486361 705 705 705 705 0
62 20250311 183500 297486361 705 705 705 705 2983
63 20250311 183400 297486361 705 705 705 705 0
64 20250311 183300 297486361 705 705 705 705 0
65 20250311 183200 297486361 705 705 705 705 0
66 20250311 183100 297486361 705 705 705 705 0
67 20250311 183000 297486361 705 705 705 705 0
68 20250311 182900 297486361 705 705 705 705 0
69 20250311 182800 297486361 705 705 705 705 0
70 20250311 182700 297486361 705 705 705 705 0
71 20250311 182600 297486361 705 705 705 705 0
72 20250311 182500 297486361 705 705 705 705 0
73 20250311 182400 297486361 705 705 705 705 0
74 20250311 182300 297486361 705 705 705 705 0
75 20250311 182200 297486361 705 705 705 705 0
76 20250311 182100 297486361 705 705 705 705 0
77 20250311 182000 297486361 705 705 705 705 0
78 20250311 181900 297486361 705 705 705 705 0
79 20250311 181800 297486361 705 705 705 705 0
80 20250311 181700 297486361 705 705 705 705 0
81 20250311 181600 297486361 705 705 705 705 0
82 20250311 181500 297486361 705 705 705 705 0
83 20250311 181400 297486361 705 705 705 705 0
84 20250311 181300 297486361 705 705 705 705 0
85 20250311 181200 297486361 705 705 705 705 0
86 20250311 181100 297486361 705 705 705 705 0
87 20250311 181000 297486361 705 705 705 705 0
88 20250311 180900 297486361 705 705 705 705 0
89 20250311 180800 297486361 705 705 705 705 0
90 20250311 180700 297486361 705 705 705 705 0
91 20250311 180600 297486361 705 705 705 705 0
92 20250311 180500 297486361 705 705 705 705 2983
93 20250311 180400 297486361 705 705 705 705 0
94 20250311 180300 297486361 705 705 705 705 0
95 20250311 180200 297486361 705 705 705 705 0
96 20250311 180100 297486361 705 705 705 705 0
97 20250311 180000 297486361 705 705 705 705 0
98 20250311 175900 297486361 705 705 705 705 0
99 20250311 175800 297486361 705 705 705 705 0
100 20250311 175700 297486361 705 705 705 705 0
101 20250311 175600 297486361 705 705 705 705 0
102 20250311 175500 297486361 705 705 705 705 0
103 20250311 175400 297486361 705 705 705 705 0
104 20250311 175300 297486361 705 705 705 705 0
105 20250311 175200 297486361 705 705 705 705 0
106 20250311 175100 297486361 705 705 705 705 0
107 20250311 175000 297486361 705 705 705 705 0
108 20250311 174900 297486361 705 705 705 705 0
109 20250311 174800 297486361 705 705 705 705 0
110 20250311 174700 297486361 705 705 705 705 0
111 20250311 174600 297486361 705 705 705 705 0
112 20250311 174500 297486361 705 705 705 705 0
113 20250311 174400 297486361 705 705 705 705 0
114 20250311 174300 297486361 705 705 705 705 0
115 20250311 174200 297486361 705 705 705 705 0
116 20250311 174100 297486361 705 705 705 705 0
117 20250311 174000 297486361 705 705 705 705 0
118 20250311 173900 297486361 705 705 705 705 0
119 20250311 173800 297486361 705 705 705 705 0
120 20250311 173700 297486361 705 705 705 705 0
121 20250311 173600 297486361 705 705 705 705 0
122 20250311 173500 297486361 705 705 705 705 2983
123 20250311 173400 297486361 705 705 705 705 0
124 20250311 173300 297486361 705 705 705 705 0
125 20250311 173200 297486361 705 705 705 705 0
126 20250311 173100 297486361 705 705 705 705 0
127 20250311 173000 297486361 705 705 705 705 0
128 20250311 172900 297486361 705 705 705 705 0
129 20250311 172800 297486361 705 705 705 705 0
130 20250311 172700 297486361 705 705 705 705 0
131 20250311 172600 297486361 705 705 705 705 0
132 20250311 172500 297486361 705 705 705 705 0
133 20250311 172400 297486361 705 705 705 705 0
134 20250311 172300 297486361 705 705 705 705 0
135 20250311 172200 297486361 705 705 705 705 0
136 20250311 172100 297486361 705 705 705 705 0
137 20250311 172000 297486361 705 705 705 705 0
138 20250311 171900 297486361 705 705 705 705 0
139 20250311 171800 297486361 705 705 705 705 0
140 20250311 171700 297486361 705 705 705 705 0
141 20250311 171600 297486361 705 705 705 705 0
142 20250311 171500 297486361 705 705 705 705 0
143 20250311 171400 297486361 705 705 705 705 0
144 20250311 171300 297486361 705 705 705 705 0
145 20250311 171200 297486361 705 705 705 705 0
146 20250311 171100 297486361 705 705 705 705 0
147 20250311 171000 297486361 705 705 705 705 0
148 20250311 170900 297486361 705 705 705 705 0
149 20250311 170800 297486361 705 705 705 705 0
150 20250311 170700 297486361 705 705 705 705 0
151 20250311 170600 297486361 705 705 705 705 0
152 20250311 170500 297486361 705 705 705 705 2983
153 20250311 170400 297486361 705 705 705 705 0
154 20250311 170300 297486361 705 705 705 705 0
155 20250311 170200 297486361 705 705 705 705 0
156 20250311 170100 297486361 705 705 705 705 0
157 20250311 170000 297486361 705 705 705 705 0
158 20250311 165900 297486361 705 705 705 705 0
159 20250311 165800 297486361 705 705 705 705 0
160 20250311 165700 297486361 705 705 705 705 0
161 20250311 165600 297486361 705 705 705 705 0
162 20250311 165500 297486361 705 705 705 705 0
163 20250311 165400 297486361 705 705 705 705 0
164 20250311 165300 297486361 705 705 705 705 0
165 20250311 165200 297486361 705 705 705 705 0
166 20250311 165100 297486361 705 705 705 705 0
167 20250311 165000 297486361 705 705 705 705 0
168 20250311 164900 297486361 705 705 705 705 0
169 20250311 164800 297486361 705 705 705 705 0
170 20250311 164700 297486361 705 705 705 705 0
171 20250311 164600 297486361 705 705 705 705 0
172 20250311 164500 297486361 705 705 705 705 0
173 20250311 164400 297486361 705 705 705 705 0
174 20250311 164300 297486361 705 705 705 705 0
175 20250311 164200 297486361 705 705 705 705 0
176 20250311 164100 297486361 705 705 705 705 0
177 20250311 164000 297486361 705 705 705 705 0
178 20250311 163900 297486361 705 705 705 705 0
179 20250311 163800 297486361 705 705 705 705 0
180 20250311 163700 297486361 705 705 705 705 0
181 20250311 163600 297486361 705 705 705 705 0
182 20250311 163500 297486361 705 705 705 705 2983
183 20250311 163400 297486361 705 705 705 705 0
184 20250311 163300 297486361 705 705 705 705 0
185 20250311 163200 297486361 705 705 705 705 0
186 20250311 163100 297486361 705 705 705 705 0
187 20250311 163000 297486361 705 705 705 705 0
188 20250311 162900 297486361 705 705 705 705 0
189 20250311 162800 297486361 705 705 705 705 0
190 20250311 162700 297486361 705 705 705 705 0
191 20250311 162600 297486361 705 705 705 705 0
192 20250311 162500 297486361 705 705 705 705 0
193 20250311 162400 297486361 705 705 705 705 0
194 20250311 162300 297486361 705 705 705 705 0
195 20250311 162200 297486361 705 705 705 705 0
196 20250311 162100 297486361 705 705 705 705 0
197 20250311 162000 297486361 705 705 705 705 0
198 20250311 161900 297486361 705 705 705 705 0
199 20250311 161800 297486361 705 705 705 705 0
200 20250311 161700 297486361 705 705 705 705 0
201 20250311 161600 297486361 705 705 705 705 0
202 20250311 161500 297486361 705 705 705 705 0
203 20250311 161400 297486361 705 705 705 705 0
204 20250311 161300 297486361 705 705 705 705 0
205 20250311 161200 297486361 705 705 705 705 0
206 20250311 161100 297486361 705 705 705 705 0
207 20250311 161000 297486361 705 705 705 705 0
208 20250311 160900 297486361 705 705 705 705 0
209 20250311 160800 297486361 705 705 705 705 0
210 20250311 160700 297486361 705 705 705 705 0
211 20250311 160600 297486361 705 705 705 705 0
212 20250311 160500 297486361 705 705 705 705 2983
213 20250311 160400 297486361 705 705 705 705 0
214 20250311 160300 297486361 705 705 705 705 0
215 20250311 160200 297486361 705 705 705 705 0
216 20250311 160100 297486361 705 705 705 705 0
217 20250311 160000 297486361 705 705 705 705 0
218 20250311 155900 297486361 705 705 705 705 0
219 20250311 155800 297486361 705 705 705 705 0
220 20250311 155700 297486361 705 705 705 705 0
221 20250311 155600 297486361 705 705 705 705 0
222 20250311 155500 297486361 705 705 705 705 0
223 20250311 155400 297486361 705 705 705 705 0
224 20250311 155300 297486361 705 705 705 705 0
225 20250311 155200 297486361 705 705 705 705 0
226 20250311 155100 297486361 705 705 705 705 0
227 20250311 155000 297486361 705 705 705 705 0
228 20250311 154900 297486361 705 705 705 705 0
229 20250311 154800 297486361 705 705 705 705 0
230 20250311 154700 297486361 705 705 705 705 0
231 20250311 154600 297486361 705 705 705 705 0
232 20250311 154500 297486361 705 705 705 705 0
233 20250311 154400 297486361 705 705 705 705 0
234 20250311 154300 297486361 705 705 705 705 0
235 20250311 154200 297486361 705 705 705 705 0
236 20250311 154100 297486361 705 705 705 705 0
237 20250311 154000 297486361 705 705 705 705 0
238 20250311 153900 297486361 705 705 705 705 0
239 20250311 153800 297486361 705 705 705 705 0
240 20250311 153700 297486361 705 705 705 705 0
241 20250311 153600 297486361 705 705 705 705 0
242 20250311 153500 297486361 705 705 705 705 2983
243 20250311 153400 297486361 705 705 705 705 0
244 20250311 153300 297486361 705 705 705 705 0
245 20250311 153200 297486361 705 705 705 705 0
246 20250311 153100 297486361 705 705 705 705 0
247 20250311 153000 297486361 705 705 705 705 2983
248 20250311 152900 295383346 705 705 705 705 0
249 20250311 152800 295383346 705 705 705 705 0
250 20250311 152700 295383346 705 705 705 705 0
251 20250311 152600 295383346 705 705 705 705 0
252 20250311 152500 295383346 705 705 705 705 0
253 20250311 152400 295383346 705 705 705 705 0
254 20250311 152300 295383346 705 705 705 705 0
255 20250311 152200 295383346 705 705 705 705 0
256 20250311 152100 295383346 705 705 705 705 0
257 20250311 152000 295383346 705 705 705 705 0
258 20250311 151900 295383346 705 705 705 705 0
259 20250311 151800 295383346 705 705 705 705 0
260 20250311 151700 295383346 705 705 705 705 20
261 20250311 151600 295369246 705 704 705 704 21
262 20250311 151500 295354459 705 703 705 701 809
263 20250311 151400 294787293 704 705 705 703 8
264 20250311 151300 294781660 705 705 705 705 0
265 20250311 151200 294781660 705 702 705 702 1576
266 20250311 151100 293675305 701 701 701 701 54
267 20250311 151000 293637451 702 702 702 702 0
268 20250311 150900 293637451 702 701 702 700 447
269 20250311 150800 293324293 702 702 702 701 119
270 20250311 150700 293240841 702 702 702 702 0
271 20250311 150600 293240841 702 702 702 702 102
272 20250311 150500 293169237 702 702 702 702 0
273 20250311 150400 293169237 702 702 702 702 0
274 20250311 150300 293169237 702 702 702 702 1
275 20250311 150200 293168535 701 702 702 701 1899
276 20250311 150100 291835441 702 702 702 702 0
277 20250311 150000 291835441 702 702 702 702 200
278 20250311 145900 291695041 702 702 702 702 100
279 20250311 145800 291624841 702 702 702 702 1
280 20250311 145700 291624139 702 702 702 702 2081
281 20250311 145600 290163277 702 701 702 700 3001
282 20250311 145500 288062373 702 702 702 702 0
283 20250311 145400 288062373 702 702 702 702 71
284 20250311 145300 288012531 702 702 702 702 115
285 20250311 145200 287931801 702 702 702 702 1192
286 20250311 145100 287095017 703 703 703 703 0
287 20250311 145000 287095017 703 703 703 703 10
288 20250311 144900 287087987 703 703 703 703 0
289 20250311 144800 287087987 703 703 703 703 1
290 20250311 144700 287087284 701 702 702 701 1500
291 20250311 144600 286035775 705 705 705 705 185
292 20250311 144500 285905350 705 704 705 704 12
293 20250311 144400 285896900 705 705 705 705 0
294 20250311 144300 285896900 705 703 705 703 300
295 20250311 144200 285685420 701 701 701 701 2259
296 20250311 144100 284101861 701 701 701 701 0
297 20250311 144000 284101861 701 701 701 701 3
298 20250311 143900 284099758 702 702 702 702 0
299 20250311 143800 284099758 702 702 702 702 0
300 20250311 143700 284099758 702 702 702 702 1
301 20250311 143600 284099056 701 702 702 701 706
302 20250311 143500 283603810 703 703 703 703 1
303 20250311 143400 283603107 704 704 704 704 0
304 20250311 143300 283603107 704 704 704 704 0
305 20250311 143200 283603107 704 704 704 704 0
306 20250311 143100 283603107 704 703 704 703 426
307 20250311 143000 283303628 705 705 705 705 0
308 20250311 142900 283303628 705 705 705 705 0
309 20250311 142800 283303628 705 705 705 705 0
310 20250311 142700 283303628 705 705 705 705 0
311 20250311 142600 283303628 705 705 705 705 0
312 20250311 142500 283303628 705 705 705 705 0
313 20250311 142400 283303628 705 705 705 705 0
314 20250311 142300 283303628 705 705 705 705 0
315 20250311 142200 283303628 705 705 705 705 0
316 20250311 142100 283303628 705 705 705 705 0
317 20250311 142000 283303628 705 703 705 703 6
318 20250311 141900 283299408 705 703 705 703 7
319 20250311 141800 283294484 703 703 703 703 0
320 20250311 141700 283294484 703 703 703 703 0
321 20250311 141600 283294484 703 703 703 703 1479
322 20250311 141500 282254747 705 705 705 705 0
323 20250311 141400 282254747 705 704 705 704 10
324 20250311 141300 282247702 703 703 703 703 0
325 20250311 141200 282247702 703 703 703 703 11
326 20250311 141100 282239969 704 707 707 701 4830
327 20250311 141000 278838409 707 707 707 707 0
328 20250311 140900 278838409 707 708 708 707 206
329 20250311 140800 278692757 710 710 710 709 12
330 20250311 140700 278684247 710 710 710 710 2
331 20250311 140600 278682827 709 709 709 709 2978
332 20250311 140500 276571425 710 711 711 710 781
333 20250311 140400 276016914 713 713 713 713 0
334 20250311 140300 276016914 713 713 713 713 1
335 20250311 140200 276016201 711 712 712 711 2
336 20250311 140100 276014778 714 714 714 714 70
337 20250311 140000 275964798 714 714 714 714 1
338 20250311 135900 275964084 713 713 713 713 595
339 20250311 135800 275539849 713 713 713 713 19
340 20250311 135700 275526302 714 713 714 713 22
341 20250311 135600 275510615 713 712 713 712 9
342 20250311 135500 275504206 712 712 712 712 1000
343 20250311 135400 274792206 712 712 712 712 100
344 20250311 135300 274721006 712 712 712 712 0
345 20250311 135200 274721006 712 712 712 712 0
346 20250311 135100 274721006 712 712 712 712 0
347 20250311 135000 274721006 712 712 712 712 0
348 20250311 134900 274721006 712 712 712 712 0
349 20250311 134800 274721006 712 712 712 712 0
350 20250311 134700 274721006 712 710 712 710 332
351 20250311 134600 274485214 710 710 710 710 1000
352 20250311 134500 273775214 710 710 710 710 0
353 20250311 134400 273775214 710 710 710 710 3
354 20250311 134300 273773084 710 710 710 710 0
355 20250311 134200 273773084 710 710 710 710 1000
356 20250311 134100 273063084 710 710 710 710 28
357 20250311 134000 273043204 710 709 710 709 10
358 20250311 133900 273036113 709 709 709 709 4
359 20250311 133800 273033277 710 710 710 710 5
360 20250311 133700 273029727 710 710 710 710 0
361 20250311 133600 273029727 710 710 710 710 0
362 20250311 133500 273029727 710 710 710 710 1000
363 20250311 133400 272319727 710 710 710 710 0
364 20250311 133300 272319727 710 710 710 710 0
365 20250311 133200 272319727 710 710 710 710 0
366 20250311 133100 272319727 710 706 710 706 101
367 20250311 133000 272248417 709 707 709 707 5059
368 20250311 132900 268661702 705 707 707 705 1325
369 20250311 132800 267725329 709 709 709 709 1
370 20250311 132700 267724620 709 706 709 706 73
371 20250311 132600 267673079 706 705 706 705 1814
372 20250311 132500 266392702 705 705 705 705 10
373 20250311 132400 266385652 705 701 705 701 10104
374 20250311 132300 259297941 700 700 700 700 0
375 20250311 132200 259297941 700 700 700 700 333
376 20250311 132100 259064841 700 700 700 700 721
377 20250311 132000 258560141 700 700 700 700 0
378 20250311 131900 258560141 700 700 700 700 0
379 20250311 131800 258560141 700 700 700 700 1
380 20250311 131700 258559441 700 700 700 700 1
381 20250311 131600 258558741 699 699 699 699 0
382 20250311 131500 258558741 699 700 700 699 6491
383 20250311 131400 254021529 700 700 700 700 0
384 20250311 131300 254021529 700 700 700 700 10
385 20250311 131200 254014529 699 699 699 699 0
386 20250311 131100 254014529 699 699 699 699 0
387 20250311 131000 254014529 699 699 699 699 0
388 20250311 130900 254014529 699 699 699 699 0
389 20250311 130800 254014529 699 699 699 699 0
390 20250311 130700 254014529 699 699 699 699 1
391 20250311 130600 254013830 700 700 700 700 0
392 20250311 130500 254013830 700 700 700 700 0
393 20250311 130400 254013830 700 700 700 700 0
394 20250311 130300 254013830 700 700 700 700 0
395 20250311 130200 254013830 700 700 700 700 1428
396 20250311 130100 253014230 700 700 700 700 500
397 20250311 130000 252664230 700 700 700 700 0
398 20250311 125900 252664230 700 700 700 700 1
399 20250311 125800 252663530 700 700 700 700 428
400 20250311 125700 252363930 700 700 700 700 0
401 20250311 125600 252363930 700 700 700 700 21
402 20250311 125500 252349230 700 700 700 700 0
403 20250311 125400 252349230 700 699 700 699 101
404 20250311 125300 252278630 699 699 699 699 300
405 20250311 125200 252068930 700 701 701 700 1649
406 20250311 125100 250914629 700 700 700 700 0
407 20250311 125000 250914629 700 700 700 700 0
408 20250311 124900 250914629 700 700 700 700 0
409 20250311 124800 250914629 700 700 700 700 0
410 20250311 124700 250914629 700 701 702 700 766
411 20250311 124600 250377699 702 702 702 702 0
412 20250311 124500 250377699 702 702 702 702 16
413 20250311 124400 250366467 701 701 701 701 0
414 20250311 124300 250366467 701 701 701 701 36
415 20250311 124200 250341231 702 702 702 702 2
416 20250311 124100 250339827 702 702 702 702 0
417 20250311 124000 250339827 702 702 702 702 0
418 20250311 123900 250339827 702 701 702 701 207
419 20250311 123800 250194719 702 702 702 702 0
420 20250311 123700 250194719 702 702 702 702 0
421 20250311 123600 250194719 702 702 702 702 0
422 20250311 123500 250194719 702 702 702 702 0
423 20250311 123400 250194719 702 702 702 702 0
424 20250311 123300 250194719 702 702 702 702 0
425 20250311 123200 250194719 702 702 702 702 1
426 20250311 123100 250194017 702 702 702 702 1
427 20250311 123000 250193315 701 701 701 701 0
428 20250311 122900 250193315 701 701 701 701 710
429 20250311 122800 249695605 702 702 702 702 0
430 20250311 122700 249695605 702 702 702 702 0
431 20250311 122600 249695605 702 702 702 702 0
432 20250311 122500 249695605 702 701 702 701 50
433 20250311 122400 249660553 701 701 701 701 106
434 20250311 122300 249586247 701 701 701 701 0
435 20250311 122200 249586247 701 701 701 701 6
436 20250311 122100 249582041 701 701 701 701 2639
437 20250311 122000 247732102 701 701 701 701 0
438 20250311 121900 247732102 701 701 701 701 0
439 20250311 121800 247732102 701 701 701 701 0
440 20250311 121700 247732102 701 701 701 701 0
441 20250311 121600 247732102 701 701 701 701 10
442 20250311 121500 247725092 701 701 701 701 0
443 20250311 121400 247725092 701 702 702 701 2189
444 20250311 121300 246190602 702 702 702 702 0
445 20250311 121200 246190602 702 702 702 702 0
446 20250311 121100 246190602 702 702 702 702 531
447 20250311 121000 245817840 702 702 702 702 0
448 20250311 120900 245817840 702 702 702 702 0
449 20250311 120800 245817840 702 702 702 702 0
450 20250311 120700 245817840 702 702 702 702 1
451 20250311 120600 245817138 703 703 703 703 1
452 20250311 120500 245816435 701 703 703 701 8828
453 20250311 120400 239624998 703 703 703 703 0
454 20250311 120300 239624998 703 703 703 703 100
455 20250311 120200 239554698 705 705 705 705 0
456 20250311 120100 239554698 705 704 705 704 2
457 20250311 120000 239553289 705 705 706 705 5018
458 20250311 115900 236015582 706 706 706 706 0
459 20250311 115800 236015582 706 706 706 706 1
460 20250311 115700 236014876 706 706 706 706 1
461 20250311 115600 236014170 703 703 703 703 0
462 20250311 115500 236014170 703 703 703 703 0
463 20250311 115400 236014170 703 703 703 703 0
464 20250311 115300 236014170 703 703 703 703 194
465 20250311 115200 235877788 704 704 704 704 0
466 20250311 115100 235877788 704 704 704 704 111
467 20250311 115000 235799644 706 706 706 706 0
468 20250311 114900 235799644 706 706 706 706 2
469 20250311 114800 235798232 706 706 706 706 0
470 20250311 114700 235798232 706 706 706 706 0
471 20250311 114600 235798232 706 706 706 706 0
472 20250311 114500 235798232 706 706 706 706 1
473 20250311 114400 235797526 704 704 704 704 0
474 20250311 114300 235797526 704 704 704 704 2
475 20250311 114200 235796118 704 705 705 704 999
476 20250311 114100 235092821 707 706 707 704 1503
477 20250311 114000 234031704 705 705 705 705 0
478 20250311 113900 234031704 705 705 705 705 0
479 20250311 113800 234031704 705 705 707 704 105
480 20250311 113700 233957482 707 707 707 707 1
481 20250311 113600 233956775 704 704 704 704 0
482 20250311 113500 233956775 704 704 704 704 0
483 20250311 113400 233956775 704 704 704 704 99
484 20250311 113300 233887079 707 707 707 707 5
485 20250311 113200 233883544 706 705 706 705 9999
486 20250311 113100 226829250 706 707 707 706 855
487 20250311 113000 226224766 707 707 707 707 1
488 20250311 112900 226224059 708 708 708 708 31
489 20250311 112800 226202111 709 709 709 709 0
490 20250311 112700 226202111 709 709 709 709 130
491 20250311 112600 226109941 709 709 709 709 0
492 20250311 112500 226109941 709 709 709 709 980
493 20250311 112400 225415121 709 706 709 706 30355
494 20250311 112300 203924129 707 707 707 707 0
495 20250311 112200 203924129 707 706 707 706 8491
496 20250311 112100 197927414 705 705 705 705 1050
497 20250311 112000 197187164 705 705 705 705 1
498 20250311 111900 197186459 702 704 704 702 660
499 20250311 111800 196723098 704 704 704 704 1007
500 20250311 111700 196014170 704 704 704 704 0
501 20250311 111600 196014170 704 704 704 704 0
502 20250311 111500 196014170 704 704 704 704 0
503 20250311 111400 196014170 704 704 704 704 0
504 20250311 111300 196014170 704 704 704 704 0
505 20250311 111200 196014170 704 701 704 701 582
506 20250311 111100 195606185 703 702 703 702 2950
507 20250311 111000 193533469 702 702 702 702 1
508 20250311 110900 193532767 702 702 702 702 0
509 20250311 110800 193532767 702 701 702 701 2004
510 20250311 110700 192127959 702 702 702 702 0
511 20250311 110600 192127959 702 702 702 702 0
512 20250311 110500 192127959 702 702 702 702 0
513 20250311 110400 192127959 702 702 702 702 0
514 20250311 110300 192127959 702 702 702 702 0
515 20250311 110200 192127959 702 702 702 702 0
516 20250311 110100 192127959 702 702 702 702 0
517 20250311 110000 192127959 702 702 702 702 0
518 20250311 105900 192127959 702 702 702 702 0
519 20250311 105800 192127959 702 702 702 702 0
520 20250311 105700 192127959 702 701 702 701 2
521 20250311 105600 192126556 700 700 700 700 0
522 20250311 105500 192126556 700 700 700 700 0
523 20250311 105400 192126556 700 700 700 700 1054
524 20250311 105300 191388756 703 703 703 703 0
525 20250311 105200 191388756 703 703 703 703 0
526 20250311 105100 191388756 703 703 703 703 0
527 20250311 105000 191388756 703 700 703 700 22
528 20250311 104900 191373353 703 703 703 701 3
529 20250311 104800 191371246 700 700 700 700 0
530 20250311 104700 191371246 700 700 700 700 2
531 20250311 104600 191369846 703 703 703 703 0
532 20250311 104500 191369846 703 703 703 703 0
533 20250311 104400 191369846 703 703 703 703 0
534 20250311 104300 191369846 703 703 703 703 0
535 20250311 104200 191369846 703 703 703 703 0
536 20250311 104100 191369846 703 703 703 703 0
537 20250311 104000 191369846 703 703 703 703 0
538 20250311 103900 191369846 703 703 703 703 0
539 20250311 103800 191369846 703 703 703 703 5
540 20250311 103700 191366331 703 700 703 700 2603
541 20250311 103600 189542219 700 696 700 696 856
542 20250311 103500 188946439 699 698 699 698 1027
543 20250311 103400 188228592 699 699 699 699 0
544 20250311 103300 188228592 699 699 699 699 0
545 20250311 103200 188228592 699 698 699 698 462
546 20250311 103100 187906115 699 698 699 698 1901
547 20250311 103000 186579216 699 695 699 695 12490
548 20250311 102900 177871451 695 695 695 695 1947
549 20250311 102800 176518286 695 695 695 695 68
550 20250311 102700 176471026 694 694 694 694 0
551 20250311 102600 176471026 694 694 694 694 4001
552 20250311 102500 173694332 694 694 694 694 1003
553 20250311 102400 172998250 695 695 695 695 1000
554 20250311 102300 172303250 696 696 696 696 1
555 20250311 102200 172302554 696 695 696 695 2001
556 20250311 102100 170911858 695 694 695 694 8
557 20250311 102000 170906299 694 694 694 694 0
558 20250311 101900 170906299 694 694 695 694 42
559 20250311 101800 170877150 694 694 695 693 2731
560 20250311 101700 168983835 694 693 695 693 1306
561 20250311 101600 168078597 693 695 695 693 17833
562 20250311 101500 155710112 695 694 695 694 1237
563 20250311 101400 154851594 695 695 695 693 845
564 20250311 101300 154265987 698 696 698 693 20461
565 20250311 101200 140060179 696 697 699 696 10768
566 20250311 101100 132560584 697 697 697 697 5352
567 20250311 101000 128830240 698 698 698 698 9
568 20250311 100900 128823958 698 699 699 698 34
569 20250311 100800 128800212 699 698 699 698 3074
570 20250311 100700 126654559 704 703 704 697 7138
571 20250311 100600 121676055 700 698 704 698 2915
572 20250311 100500 119637067 699 698 699 697 792
573 20250311 100400 119084973 698 697 704 697 9423
574 20250311 100300 112503097 697 698 698 697 9376
575 20250311 100200 105964064 700 700 700 700 1
576 20250311 100100 105963364 701 699 701 699 6
577 20250311 100000 105959163 700 699 700 699 5227
578 20250311 095900 102305384 698 698 698 698 0
579 20250311 095800 102305384 698 698 698 698 1478
580 20250311 095700 101273740 699 702 703 699 6963
581 20250311 095600 96406568 703 702 703 702 11
582 20250311 095500 96398841 700 700 700 700 0
583 20250311 095400 96398841 700 700 700 700 30
584 20250311 095300 96377841 700 700 700 700 0
585 20250311 095200 96377841 700 702 702 700 2018
586 20250311 095100 94965133 703 707 707 703 2
587 20250311 095000 94963723 703 704 707 702 5059
588 20250311 094900 91407459 704 704 704 704 2578
589 20250311 094800 89592547 708 708 708 708 4
590 20250311 094700 89589715 708 708 708 708 1
591 20250311 094600 89589007 707 707 707 707 10000
592 20250311 094500 82519007 707 707 707 707 94
593 20250311 094400 82452549 707 707 707 707 10
594 20250311 094300 82445479 703 703 703 703 0
595 20250311 094200 82445479 703 703 703 703 1575
596 20250311 094100 81338254 706 705 706 705 7678
597 20250311 094000 75918253 704 705 705 704 2
598 20250311 093900 75916844 706 706 706 706 5
599 20250311 093800 75913314 706 706 706 706 0
600 20250311 093700 75913314 706 706 706 706 0
601 20250311 093600 75913314 706 706 706 706 0
602 20250311 093500 75913314 706 706 706 704 3
603 20250311 093400 75911198 705 705 705 705 1
604 20250311 093300 75910493 709 709 709 709 0
605 20250311 093200 75910493 709 709 709 709 1
606 20250311 093100 75909784 703 703 703 703 775
607 20250311 093000 75364959 703 702 703 702 1635
608 20250311 092900 74216676 699 699 699 699 0
609 20250311 092800 74216676 699 699 699 699 0
610 20250311 092700 74216676 699 700 700 699 714
611 20250311 092600 73716877 702 699 702 699 3
612 20250311 092500 73714777 700 696 700 696 772
613 20250311 092400 73177461 696 696 696 696 2275
614 20250311 092300 71594061 696 696 696 696 375
615 20250311 092200 71333061 696 699 699 695 15326
616 20250311 092100 60666932 696 699 699 696 334
617 20250311 092000 60434318 699 699 699 699 3
618 20250311 091900 60432221 699 699 699 699 6389
619 20250311 091800 55966310 699 696 699 696 21435
620 20250311 091700 41047136 696 697 697 696 135
621 20250311 091600 40953054 696 700 700 696 4203
622 20250311 091500 38024714 700 699 700 699 119
623 20250311 091400 37941529 699 701 702 698 1632
624 20250311 091300 36801866 703 703 703 703 0
625 20250311 091200 36801866 703 699 703 699 3800
626 20250311 091100 34134930 703 699 704 698 5149
627 20250311 091000 30518091 704 700 704 699 1613
628 20250311 090900 29390597 704 702 704 700 1014
629 20250311 090800 28680742 702 702 702 702 2
630 20250311 090700 28679338 704 704 704 699 1497
631 20250311 090600 27632836 700 701 704 700 11859
632 20250311 090500 19330735 705 701 706 700 1102
633 20250311 090400 18559312 706 706 706 706 1
634 20250311 090300 18558606 706 706 706 706 3000
635 20250311 090200 16440606 706 705 708 701 736
636 20250311 090100 15924202 709 701 709 701 10160
637 20250311 090000 8802034 701 704 704 701 12532

1
050110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,73824118,0,52562772016,0.00
20250306,0,73824118,0,53670133786,0.00
20250305,0,73824118,0,54334550848,0.00
20250304,0,73824118,0,54925143792,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 73824118 0 52562772016 0.00
3 20250306 0 73824118 0 53670133786 0.00
4 20250305 0 73824118 0 54334550848 0.00
5 20250304 0 73824118 0 54925143792 0.00