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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007720/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185100,364723603,956,956,956,956,2518
20250305,185000,364723603,956,956,956,956,0
20250305,184900,364723603,956,956,956,956,0
20250305,184800,364723603,956,956,956,956,0
20250305,184700,364723603,956,956,956,956,0
20250305,184600,364723603,956,956,956,956,0
20250305,184500,364723603,956,956,956,956,0
20250305,184400,364723603,956,956,956,956,0
20250305,184300,364723603,956,956,956,956,0
20250305,184200,364723603,956,956,956,956,0
20250305,184100,364723603,956,956,956,956,0
20250305,184000,364723603,956,956,956,956,0
20250305,183900,364723603,956,956,956,956,0
20250305,183800,364723603,956,956,956,956,0
20250305,183700,364723603,956,956,956,956,0
20250305,183600,364723603,956,956,956,956,0
20250305,183500,364723603,956,956,956,956,0
20250305,183400,364723603,956,956,956,956,0
20250305,183300,364723603,956,956,956,956,0
20250305,183200,364723603,956,956,956,956,0
20250305,183100,364723603,956,956,956,956,0
20250305,183000,364723603,956,956,956,956,0
20250305,182900,364723603,956,956,956,956,0
20250305,182800,364723603,956,956,956,956,0
20250305,182700,364723603,956,956,956,956,0
20250305,182600,364723603,956,956,956,956,0
20250305,182500,364723603,956,956,956,956,0
20250305,182400,364723603,956,956,956,956,0
20250305,182300,364723603,956,956,956,956,0
20250305,182200,364723603,956,956,956,956,0
20250305,182100,364723603,956,956,956,956,2518
20250305,182000,364723603,956,956,956,956,0
20250305,181900,364723603,956,956,956,956,0
20250305,181800,364723603,956,956,956,956,0
20250305,181700,364723603,956,956,956,956,0
20250305,181600,364723603,956,956,956,956,0
20250305,181500,364723603,956,956,956,956,0
20250305,181400,364723603,956,956,956,956,0
20250305,181300,364723603,956,956,956,956,0
20250305,181200,364723603,956,956,956,956,0
20250305,181100,364723603,956,956,956,956,0
20250305,181000,364723603,956,956,956,956,0
20250305,180900,364723603,956,956,956,956,0
20250305,180800,364723603,956,956,956,956,0
20250305,180700,364723603,956,956,956,956,0
20250305,180600,364723603,956,956,956,956,0
20250305,180500,364723603,956,956,956,956,0
20250305,180400,364723603,956,956,956,956,0
20250305,180300,364723603,956,956,956,956,0
20250305,180200,364723603,956,956,956,956,0
20250305,180100,364723603,956,956,956,956,0
20250305,180000,364723603,956,956,956,956,0
20250305,175900,364723603,956,956,956,956,0
20250305,175800,364723603,956,956,956,956,0
20250305,175700,364723603,956,956,956,956,0
20250305,175600,364723603,956,956,956,956,0
20250305,175500,364723603,956,956,956,956,0
20250305,175400,364723603,956,956,956,956,0
20250305,175300,364723603,956,956,956,956,0
20250305,175200,364723603,956,956,956,956,0
20250305,175100,364723603,956,956,956,956,2518
20250305,175000,364723603,956,956,956,956,0
20250305,174900,364723603,956,956,956,956,0
20250305,174800,364723603,956,956,956,956,0
20250305,174700,364723603,956,956,956,956,0
20250305,174600,364723603,956,956,956,956,0
20250305,174500,364723603,956,956,956,956,0
20250305,174400,364723603,956,956,956,956,0
20250305,174300,364723603,956,956,956,956,0
20250305,174200,364723603,956,956,956,956,0
20250305,174100,364723603,956,956,956,956,0
20250305,174000,364723603,956,956,956,956,0
20250305,173900,364723603,956,956,956,956,0
20250305,173800,364723603,956,956,956,956,0
20250305,173700,364723603,956,956,956,956,0
20250305,173600,364723603,956,956,956,956,0
20250305,173500,364723603,956,956,956,956,0
20250305,173400,364723603,956,956,956,956,0
20250305,173300,364723603,956,956,956,956,0
20250305,173200,364723603,956,956,956,956,0
20250305,173100,364723603,956,956,956,956,0
20250305,173000,364723603,956,956,956,956,0
20250305,172900,364723603,956,956,956,956,0
20250305,172800,364723603,956,956,956,956,0
20250305,172700,364723603,956,956,956,956,0
20250305,172600,364723603,956,956,956,956,0
20250305,172500,364723603,956,956,956,956,0
20250305,172400,364723603,956,956,956,956,0
20250305,172300,364723603,956,956,956,956,0
20250305,172200,364723603,956,956,956,956,0
20250305,172100,364723603,956,956,956,956,2518
20250305,172000,364723603,956,956,956,956,0
20250305,171900,364723603,956,956,956,956,0
20250305,171800,364723603,956,956,956,956,0
20250305,171700,364723603,956,956,956,956,0
20250305,171600,364723603,956,956,956,956,0
20250305,171500,364723603,956,956,956,956,0
20250305,171400,364723603,956,956,956,956,0
20250305,171300,364723603,956,956,956,956,0
20250305,171200,364723603,956,956,956,956,0
20250305,171100,364723603,956,956,956,956,0
20250305,171000,364723603,956,956,956,956,0
20250305,170900,364723603,956,956,956,956,0
20250305,170800,364723603,956,956,956,956,0
20250305,170700,364723603,956,956,956,956,0
20250305,170600,364723603,956,956,956,956,0
20250305,170500,364723603,956,956,956,956,0
20250305,170400,364723603,956,956,956,956,0
20250305,170300,364723603,956,956,956,956,0
20250305,170200,364723603,956,956,956,956,0
20250305,170100,364723603,956,956,956,956,0
20250305,170000,364723603,956,956,956,956,0
20250305,165900,364723603,956,956,956,956,0
20250305,165800,364723603,956,956,956,956,0
20250305,165700,364723603,956,956,956,956,0
20250305,165600,364723603,956,956,956,956,0
20250305,165500,364723603,956,956,956,956,0
20250305,165400,364723603,956,956,956,956,0
20250305,165300,364723603,956,956,956,956,0
20250305,165200,364723603,956,956,956,956,0
20250305,165100,364723603,956,956,956,956,2518
20250305,165000,364723603,956,956,956,956,0
20250305,164900,364723603,956,956,956,956,0
20250305,164800,364723603,956,956,956,956,0
20250305,164700,364723603,956,956,956,956,0
20250305,164600,364723603,956,956,956,956,0
20250305,164500,364723603,956,956,956,956,0
20250305,164400,364723603,956,956,956,956,0
20250305,164300,364723603,956,956,956,956,0
20250305,164200,364723603,956,956,956,956,0
20250305,164100,364723603,956,956,956,956,0
20250305,164000,364723603,956,956,956,956,0
20250305,163900,364723603,956,956,956,956,0
20250305,163800,364723603,956,956,956,956,0
20250305,163700,364723603,956,956,956,956,0
20250305,163600,364723603,956,956,956,956,0
20250305,163500,364723603,956,956,956,956,0
20250305,163400,364723603,956,956,956,956,0
20250305,163300,364723603,956,956,956,956,0
20250305,163200,364723603,956,956,956,956,0
20250305,163100,364723603,956,956,956,956,0
20250305,163000,364723603,956,956,956,956,0
20250305,162900,364723603,956,956,956,956,0
20250305,162800,364723603,956,956,956,956,0
20250305,162700,364723603,956,956,956,956,0
20250305,162600,364723603,956,956,956,956,0
20250305,162500,364723603,956,956,956,956,0
20250305,162400,364723603,956,956,956,956,0
20250305,162300,364723603,956,956,956,956,0
20250305,162200,364723603,956,956,956,956,0
20250305,162100,364723603,956,956,956,956,2518
20250305,162000,364723603,956,956,956,956,0
20250305,161900,364723603,956,956,956,956,0
20250305,161800,364723603,956,956,956,956,0
20250305,161700,364723603,956,956,956,956,0
20250305,161600,364723603,956,956,956,956,0
20250305,161500,364723603,956,956,956,956,0
20250305,161400,364723603,956,956,956,956,0
20250305,161300,364723603,956,956,956,956,0
20250305,161200,364723603,956,956,956,956,0
20250305,161100,364723603,956,956,956,956,0
20250305,161000,364723603,956,956,956,956,0
20250305,160900,364723603,956,956,956,956,0
20250305,160800,364723603,956,956,956,956,0
20250305,160700,364723603,956,956,956,956,0
20250305,160600,364723603,956,956,956,956,0
20250305,160500,364723603,956,956,956,956,0
20250305,160400,364723603,956,956,956,956,0
20250305,160300,364723603,956,956,956,956,0
20250305,160200,364723603,956,956,956,956,0
20250305,160100,364723603,956,956,956,956,0
20250305,160000,364723603,956,956,956,956,0
20250305,155900,364723603,956,956,956,956,0
20250305,155800,364723603,956,956,956,956,0
20250305,155700,364723603,956,956,956,956,0
20250305,155600,364723603,956,956,956,956,0
20250305,155500,364723603,956,956,956,956,0
20250305,155400,364723603,956,956,956,956,0
20250305,155300,364723603,956,956,956,956,0
20250305,155200,364723603,956,956,956,956,0
20250305,155100,364723603,956,956,956,956,2518
20250305,155000,364723603,956,956,956,956,0
20250305,154900,364723603,956,956,956,956,0
20250305,154800,364723603,956,956,956,956,0
20250305,154700,364723603,956,956,956,956,0
20250305,154600,364723603,956,956,956,956,0
20250305,154500,364723603,956,956,956,956,0
20250305,154400,364723603,956,956,956,956,0
20250305,154300,364723603,956,956,956,956,0
20250305,154200,364723603,956,956,956,956,0
20250305,154100,364723603,956,956,956,956,0
20250305,154000,364723603,956,956,956,956,0
20250305,153900,364723603,956,956,956,956,0
20250305,153800,364723603,956,956,956,956,0
20250305,153700,364723603,956,956,956,956,0
20250305,153600,364723603,956,956,956,956,0
20250305,153500,364723603,956,956,956,956,0
20250305,153400,364723603,956,956,956,956,0
20250305,153300,364723603,956,956,956,956,0
20250305,153200,364723603,956,956,956,956,0
20250305,153100,364723603,956,956,956,956,0
20250305,153000,364723603,956,956,956,956,2518
20250305,152900,362316395,955,955,955,955,0
20250305,152800,362316395,955,955,955,955,0
20250305,152700,362316395,955,955,955,955,0
20250305,152600,362316395,955,955,955,955,0
20250305,152500,362316395,955,955,955,955,0
20250305,152400,362316395,955,955,955,955,0
20250305,152300,362316395,955,955,955,955,0
20250305,152200,362316395,955,955,955,955,0
20250305,152100,362316395,955,955,955,955,0
20250305,152000,362316395,955,955,955,955,0
20250305,151900,362316395,955,957,957,955,595
20250305,151800,361747020,958,958,958,958,96
20250305,151700,361655052,957,957,957,957,0
20250305,151600,361655052,957,957,957,954,315
20250305,151500,361353602,957,957,957,957,102
20250305,151400,361255988,957,954,957,954,396
20250305,151300,360877076,954,957,957,954,1614
20250305,151200,359336078,957,957,957,957,537
20250305,151100,358822169,954,954,954,954,0
20250305,151000,358822169,954,954,954,954,1
20250305,150900,358821215,956,955,956,955,1547
20250305,150800,357343541,954,953,954,953,1004
20250305,150700,356385728,954,953,954,953,1410
20250305,150600,355040718,953,953,953,953,0
20250305,150500,355040718,953,953,953,953,500
20250305,150400,354564218,953,955,955,953,2345
20250305,150300,352328743,955,955,955,955,873
20250305,150200,351495028,955,955,956,955,9755
20250305,150100,342178968,955,955,955,955,0
20250305,150000,342178968,955,955,955,955,0
20250305,145900,342178968,955,955,955,955,7
20250305,145800,342172283,955,955,955,955,4
20250305,145700,342168463,956,956,956,956,0
20250305,145600,342168463,956,956,956,956,147
20250305,145500,342027931,957,957,957,957,0
20250305,145400,342027931,957,957,957,957,0
20250305,145300,342027931,957,957,957,957,0
20250305,145200,342027931,957,955,957,955,650
20250305,145100,341407137,956,956,956,956,283
20250305,145000,341136589,956,957,957,956,2995
20250305,144900,338273109,956,956,956,956,212
20250305,144800,338070437,957,957,957,957,0
20250305,144700,338070437,957,957,957,957,297
20250305,144600,337786208,957,957,957,957,0
20250305,144500,337786208,957,958,958,957,316
20250305,144400,337483490,959,959,959,959,0
20250305,144300,337483490,959,959,959,959,0
20250305,144200,337483490,959,958,959,958,165
20250305,144100,337325406,958,958,958,958,0
20250305,144000,337325406,958,956,958,955,941
20250305,143900,336425646,955,955,955,955,339
20250305,143800,336101901,955,955,955,955,207
20250305,143700,335904216,955,955,955,955,419
20250305,143600,335504071,955,955,955,955,170
20250305,143500,335341721,955,954,955,954,510
20250305,143400,334855171,953,953,953,953,0
20250305,143300,334855171,953,953,953,953,135
20250305,143200,334726516,953,953,953,953,0
20250305,143100,334726516,953,953,953,953,0
20250305,143000,334726516,953,953,953,953,15
20250305,142900,334712221,953,953,953,953,0
20250305,142800,334712221,953,953,953,953,1000
20250305,142700,333759221,955,955,955,955,371
20250305,142600,333404916,954,953,954,953,236
20250305,142500,333179999,954,953,954,953,1690
20250305,142400,331567928,954,954,954,954,0
20250305,142300,331567928,954,954,954,954,651
20250305,142200,330946874,954,954,954,954,435
20250305,142100,330531884,953,952,953,952,1391
20250305,142000,329207107,952,952,952,952,1
20250305,141900,329206155,952,952,952,952,1
20250305,141800,329205203,952,951,952,951,1001
20250305,141700,328252621,951,951,951,951,346
20250305,141600,327923575,950,949,950,949,1006
20250305,141500,326968132,950,950,950,950,343
20250305,141400,326642282,950,950,950,950,14
20250305,141300,326628982,951,951,951,951,0
20250305,141200,326628982,951,951,951,951,0
20250305,141100,326628982,951,951,951,951,0
20250305,141000,326628982,951,951,951,951,0
20250305,140900,326628982,951,950,951,950,752
20250305,140800,325914537,947,947,947,947,0
20250305,140700,325914537,947,947,947,947,53
20250305,140600,325864346,947,947,947,947,0
20250305,140500,325864346,947,947,947,947,0
20250305,140400,325864346,947,950,950,947,890
20250305,140300,325019845,947,947,947,947,333
20250305,140200,324704494,946,948,948,946,1359
20250305,140100,323417991,949,949,949,949,0
20250305,140000,323417991,949,949,949,949,91
20250305,135900,323331632,950,950,950,950,0
20250305,135800,323331632,950,950,950,950,88
20250305,135700,323248032,950,950,950,950,0
20250305,135600,323248032,950,950,950,950,6
20250305,135500,323242332,950,950,950,950,2
20250305,135400,323240432,950,947,950,947,5812
20250305,135300,317732719,946,944,946,943,18249
20250305,135200,300504915,944,944,944,944,70
20250305,135100,300438835,944,944,944,944,100
20250305,135000,300344435,944,943,944,943,52
20250305,134900,300295348,942,942,942,942,1
20250305,134800,300294406,941,940,941,940,9973
20250305,134700,290909814,939,939,939,939,1220
20250305,134600,289764234,939,939,939,939,0
20250305,134500,289764234,939,940,940,939,247
20250305,134400,289532285,940,941,941,940,6424
20250305,134300,283493689,941,941,941,941,0
20250305,134200,283493689,941,943,943,941,3591
20250305,134100,280108557,944,946,946,944,4
20250305,134000,280104777,945,945,945,945,1093
20250305,133900,279071892,943,943,943,943,10
20250305,133800,279062462,941,941,941,941,0
20250305,133700,279062462,941,942,942,941,1010
20250305,133600,278111671,942,942,942,942,79
20250305,133500,278037253,942,944,944,942,96
20250305,133400,277946745,945,945,945,945,0
20250305,133300,277946745,945,945,945,945,1000
20250305,133200,277001745,945,945,945,945,4
20250305,133100,276997965,945,945,945,943,169
20250305,133000,276838268,944,944,946,944,511
20250305,132900,276355379,944,945,945,944,22
20250305,132800,276334605,944,944,945,944,21
20250305,132700,276314775,944,945,945,944,20
20250305,132600,276295893,940,943,943,940,2500
20250305,132500,273942219,943,944,944,943,1752
20250305,132400,272289264,943,943,943,943,870
20250305,132300,271468854,943,943,943,943,616
20250305,132200,270887966,943,944,944,943,1130
20250305,132100,269822352,944,944,944,944,8
20250305,132000,269814800,943,944,944,943,20
20250305,131900,269795925,944,945,945,944,94
20250305,131800,269707169,946,946,946,946,37
20250305,131700,269672167,947,947,947,946,4
20250305,131600,269668381,946,946,947,945,44
20250305,131500,269626758,945,946,946,945,2
20250305,131400,269624867,948,948,948,948,0
20250305,131300,269624867,948,945,948,945,491
20250305,131200,269160863,945,945,945,945,0
20250305,131100,269160863,945,945,945,945,11
20250305,131000,269150468,945,945,945,945,1485
20250305,130900,267747143,945,945,945,945,0
20250305,130800,267747143,945,945,945,945,32
20250305,130700,267716903,948,950,950,948,56
20250305,130600,267663709,950,950,950,950,0
20250305,130500,267663709,950,950,950,950,1
20250305,130400,267662759,950,950,950,950,1
20250305,130300,267661809,950,951,951,950,132
20250305,130200,267536282,945,945,945,945,0
20250305,130100,267536282,945,945,945,945,0
20250305,130000,267536282,945,945,945,945,0
20250305,125900,267536282,945,948,948,944,9706
20250305,125800,258363198,947,947,947,947,0
20250305,125700,258363198,947,947,947,947,0
20250305,125600,258363198,947,947,947,947,51
20250305,125500,258314901,948,948,948,947,3228
20250305,125400,255254758,950,950,950,950,100
20250305,125300,255159758,947,947,947,947,1000
20250305,125200,254212758,947,947,947,947,0
20250305,125100,254212758,947,948,948,947,1000
20250305,125000,253265082,948,948,948,948,1
20250305,124900,253264134,950,950,950,950,381
20250305,124800,252902184,953,953,953,953,1
20250305,124700,252901231,953,953,953,953,158
20250305,124600,252750657,954,953,954,953,556
20250305,124500,252220755,953,953,953,953,313
20250305,124400,251922466,951,951,951,951,2989
20250305,124300,249079927,949,951,951,949,2454
20250305,124200,246747079,949,949,949,949,0
20250305,124100,246747079,949,949,949,949,3
20250305,124000,246744232,948,948,948,948,0
20250305,123900,246744232,948,949,949,948,993
20250305,123800,245802863,951,950,951,950,2362
20250305,123700,243556606,950,950,950,950,402
20250305,123600,243174706,948,948,948,948,35
20250305,123500,243141526,950,949,950,949,477
20250305,123400,242688850,950,950,950,950,0
20250305,123300,242688850,950,950,950,950,1
20250305,123200,242687900,950,950,950,950,0
20250305,123100,242687900,950,950,950,950,107
20250305,123000,242586250,949,949,949,949,0
20250305,122900,242586250,949,949,949,949,0
20250305,122800,242586250,949,949,949,949,0
20250305,122700,242586250,949,949,949,949,5
20250305,122600,242581505,950,951,952,950,1053
20250305,122500,241580539,950,950,952,950,111
20250305,122400,241475065,950,950,951,950,148
20250305,122300,241334407,950,950,951,950,145
20250305,122200,241196605,951,949,951,949,423
20250305,122100,240795175,949,949,949,949,0
20250305,122000,240795175,949,949,949,949,7
20250305,121900,240788532,949,949,949,949,0
20250305,121800,240788532,949,949,949,949,2
20250305,121700,240786634,949,949,949,949,0
20250305,121600,240786634,949,950,950,949,146
20250305,121500,240647980,953,953,953,953,0
20250305,121400,240647980,953,953,953,953,4
20250305,121300,240644168,954,949,954,949,13
20250305,121200,240631790,949,949,949,949,2
20250305,121100,240629892,948,954,954,948,42
20250305,121000,240589980,948,948,948,948,0
20250305,120900,240589980,948,948,948,948,5
20250305,120800,240585240,948,948,948,948,1975
20250305,120700,238712940,945,945,945,945,1269
20250305,120600,237513735,945,945,945,945,500
20250305,120500,237041235,945,945,945,945,3
20250305,120400,237038400,948,948,948,948,26
20250305,120300,237013752,948,946,948,946,398
20250305,120200,236636450,945,945,945,945,0
20250305,120100,236636450,945,945,945,945,150
20250305,120000,236494700,946,949,949,946,1591
20250305,115900,234988511,949,949,949,949,0
20250305,115800,234988511,949,949,949,949,8677
20250305,115700,226754038,949,950,950,949,272
20250305,115600,226495859,952,949,952,949,405
20250305,115500,226111484,953,953,953,950,772
20250305,115400,225376818,955,954,955,954,676
20250305,115300,224731738,949,949,949,949,0
20250305,115200,224731738,949,949,949,949,1000
20250305,115100,223782738,949,946,949,946,3389
20250305,115000,220575695,946,946,946,946,18
20250305,114900,220558667,946,946,946,946,10
20250305,114800,220549207,946,947,947,946,265
20250305,114700,220298492,949,947,949,947,1424
20250305,114600,218947270,949,949,949,949,10
20250305,114500,218937780,949,949,949,949,0
20250305,114400,218937780,949,949,949,948,812
20250305,114300,218167254,949,949,949,949,0
20250305,114200,218167254,949,949,949,949,628
20250305,114100,217571282,950,950,950,950,892
20250305,114000,216723882,950,950,950,950,0
20250305,113900,216723882,950,950,950,950,0
20250305,113800,216723882,950,950,950,950,1
20250305,113700,216722932,952,955,955,952,4
20250305,113600,216719121,951,951,951,951,0
20250305,113500,216719121,951,951,951,951,0
20250305,113400,216719121,951,952,952,950,39770
20250305,113300,178924648,952,952,952,952,0
20250305,113200,178924648,952,952,952,952,100
20250305,113100,178829448,952,952,952,952,1
20250305,113000,178828496,952,957,958,952,1432
20250305,112900,177463398,953,957,957,953,527
20250305,112800,176961047,958,958,958,958,2
20250305,112700,176959131,953,953,953,953,0
20250305,112600,176959131,953,953,953,953,4739
20250305,112500,172442864,958,958,958,958,0
20250305,112400,172442864,958,958,958,958,52
20250305,112300,172393048,957,958,958,957,150
20250305,112200,172249349,958,958,958,958,0
20250305,112100,172249349,958,958,958,958,0
20250305,112000,172249349,958,958,958,958,1
20250305,111900,172248391,953,953,953,953,175
20250305,111800,172081616,957,957,957,957,15
20250305,111700,172067261,959,959,959,959,0
20250305,111600,172067261,959,959,959,959,0
20250305,111500,172067261,959,953,959,953,501
20250305,111400,171589802,953,953,953,953,500
20250305,111300,171113302,953,953,953,953,36
20250305,111200,171078994,954,954,954,954,1067
20250305,111100,170061076,954,956,956,954,840
20250305,111000,169258854,956,956,956,956,16
20250305,110900,169243558,956,957,957,956,505
20250305,110800,168760773,957,958,958,957,65
20250305,110700,168698516,956,957,958,956,1013
20250305,110600,167729075,958,957,959,957,226
20250305,110500,167512601,957,958,960,957,26
20250305,110400,167487690,957,958,960,957,1050
20250305,110300,166482470,958,956,960,956,149
20250305,110200,166339860,956,956,957,956,184
20250305,110100,166163925,956,959,959,956,7521
20250305,110000,158967618,959,960,960,959,146
20250305,105900,158827568,960,960,960,957,1494
20250305,105800,157397302,960,961,961,960,322
20250305,105700,157087879,961,961,961,961,10
20250305,105600,157078269,961,961,961,960,19
20250305,105500,157060015,961,961,961,961,31
20250305,105400,157030224,961,961,961,961,0
20250305,105300,157030224,961,961,961,960,779
20250305,105200,156281609,961,962,962,960,1231
20250305,105100,155099844,961,964,964,961,1007
20250305,105000,154132106,964,965,966,962,1441
20250305,104900,152742708,964,965,965,964,39
20250305,104800,152705081,966,960,966,960,995
20250305,104700,151743957,960,960,961,960,2132
20250305,104600,149697236,960,960,960,960,196
20250305,104500,149509076,962,962,962,962,0
20250305,104400,149509076,962,961,962,960,660
20250305,104300,148874876,962,962,962,962,2007
20250305,104200,146944142,962,963,963,962,2036
20250305,104100,144984704,967,968,969,967,344
20250305,104000,144651480,968,968,968,968,880
20250305,103900,143799640,969,965,969,965,1177
20250305,103800,142659616,964,963,965,963,3005
20250305,103700,139761809,963,962,963,962,775
20250305,103600,139015489,962,962,962,962,1
20250305,103500,139014527,960,963,963,960,9
20250305,103400,139005878,963,963,963,963,461
20250305,103300,138561935,964,964,964,964,50
20250305,103200,138513735,964,964,964,964,0
20250305,103100,138513735,964,959,964,959,14
20250305,103000,138500265,963,964,964,957,107
20250305,102900,138397225,964,964,964,964,950
20250305,102800,137481425,964,961,964,961,4766
20250305,102700,132898781,961,960,961,960,967
20250305,102600,131970460,960,961,961,960,44
20250305,102500,131928210,961,960,961,960,993
20250305,102400,130974527,960,960,960,959,27
20250305,102300,130948612,960,960,960,960,1
20250305,102200,130947652,957,959,960,957,1080
20250305,102100,129912354,960,960,960,960,0
20250305,102000,129912354,960,960,960,960,0
20250305,101900,129912354,960,960,960,959,101
20250305,101800,129815444,961,961,961,961,2
20250305,101700,129813522,961,960,961,960,699
20250305,101600,129142481,960,959,960,959,4937
20250305,101500,124407685,958,958,958,958,654
20250305,101400,123781153,958,958,958,958,1
20250305,101300,123780195,958,958,958,958,147
20250305,101200,123639369,958,958,959,958,64
20250305,101100,123578056,955,955,955,955,0
20250305,101000,123578056,955,956,956,955,1231
20250305,100900,122401529,958,958,958,958,200
20250305,100800,122209929,958,959,959,956,615
20250305,100700,121620305,959,956,959,956,2124
20250305,100600,119588930,956,955,957,955,2573
20250305,100500,117130699,955,954,955,953,481
20250305,100400,116671569,954,955,956,954,2951
20250305,100300,113853838,955,953,956,952,628
20250305,100200,113253955,953,951,953,950,1091
20250305,100100,112215938,952,952,952,952,13
20250305,100000,112203562,952,951,952,951,2
20250305,095900,112201659,951,949,951,949,7501
20250305,095800,105076109,947,947,949,947,1577
20250305,095700,103582687,949,949,949,949,347
20250305,095600,103253384,950,950,950,950,101
20250305,095500,103157434,950,950,950,950,33
20250305,095400,103126084,950,950,950,950,42
20250305,095300,103086184,950,949,950,949,2
20250305,095200,103084285,950,950,950,950,0
20250305,095100,103084285,950,950,950,950,1
20250305,095000,103083335,949,949,949,949,99
20250305,094900,102989384,949,949,949,949,2
20250305,094800,102987486,946,946,946,946,0
20250305,094700,102987486,946,946,950,946,265
20250305,094600,102736441,946,946,950,946,3249
20250305,094500,99662651,951,950,951,945,221
20250305,094400,99453364,950,951,951,950,183
20250305,094300,99279394,951,951,951,951,6
20250305,094200,99273688,948,949,950,948,2695
20250305,094100,96718507,948,948,948,948,0
20250305,094000,96718507,948,949,949,948,588
20250305,093900,96161054,948,949,951,948,91
20250305,093800,96074569,948,952,953,948,610
20250305,093700,95495049,952,956,956,950,9052
20250305,093600,86871367,956,957,957,955,1365
20250305,093500,85567785,957,957,958,956,1271
20250305,093400,84352216,956,956,958,955,138
20250305,093300,84220276,957,960,962,957,4396
20250305,093200,80006436,960,955,964,955,5437
20250305,093100,74789630,955,953,955,953,8554
20250305,093000,66629282,952,952,953,951,1179
20250305,092900,65507005,952,948,952,948,996
20250305,092800,64560735,947,953,953,947,3204
20250305,092700,61516026,954,954,954,954,583
20250305,092600,60959844,954,954,954,954,661
20250305,092500,60329250,954,951,954,951,2569
20250305,092400,57884256,951,951,953,951,351
20250305,092300,57550428,951,948,953,948,2609
20250305,092200,55072580,947,946,947,945,25
20250305,092100,55048919,945,944,948,944,914
20250305,092000,54184964,943,941,943,940,1505
20250305,091900,52770257,940,938,940,937,435
20250305,091800,52361395,938,941,941,938,4175
20250305,091700,48441959,942,942,943,941,894
20250305,091600,47599879,943,943,944,943,3221
20250305,091500,44561747,944,944,944,944,923
20250305,091400,43690435,944,948,948,944,1610
20250305,091300,42166182,949,950,954,949,1486
20250305,091200,40755843,950,954,954,950,7417
20250305,091100,33707541,954,954,954,954,4
20250305,091000,33703725,951,952,952,951,196
20250305,090900,33517238,952,948,952,948,12356
20250305,090800,21769007,947,943,947,943,3091
20250305,090700,18847386,940,940,940,940,0
20250305,090600,18847386,940,940,940,940,3531
20250305,090500,15528246,940,945,945,938,1208
20250305,090400,14392064,945,945,945,945,536
20250305,090300,13885544,945,945,946,945,7259
20250305,090200,7025779,945,948,948,945,253
20250305,090100,6786207,948,945,948,945,515
20250305,090000,6297990,938,938,938,935,6668
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185100 364723603 956 956 956 956 2518
3 20250305 185000 364723603 956 956 956 956 0
4 20250305 184900 364723603 956 956 956 956 0
5 20250305 184800 364723603 956 956 956 956 0
6 20250305 184700 364723603 956 956 956 956 0
7 20250305 184600 364723603 956 956 956 956 0
8 20250305 184500 364723603 956 956 956 956 0
9 20250305 184400 364723603 956 956 956 956 0
10 20250305 184300 364723603 956 956 956 956 0
11 20250305 184200 364723603 956 956 956 956 0
12 20250305 184100 364723603 956 956 956 956 0
13 20250305 184000 364723603 956 956 956 956 0
14 20250305 183900 364723603 956 956 956 956 0
15 20250305 183800 364723603 956 956 956 956 0
16 20250305 183700 364723603 956 956 956 956 0
17 20250305 183600 364723603 956 956 956 956 0
18 20250305 183500 364723603 956 956 956 956 0
19 20250305 183400 364723603 956 956 956 956 0
20 20250305 183300 364723603 956 956 956 956 0
21 20250305 183200 364723603 956 956 956 956 0
22 20250305 183100 364723603 956 956 956 956 0
23 20250305 183000 364723603 956 956 956 956 0
24 20250305 182900 364723603 956 956 956 956 0
25 20250305 182800 364723603 956 956 956 956 0
26 20250305 182700 364723603 956 956 956 956 0
27 20250305 182600 364723603 956 956 956 956 0
28 20250305 182500 364723603 956 956 956 956 0
29 20250305 182400 364723603 956 956 956 956 0
30 20250305 182300 364723603 956 956 956 956 0
31 20250305 182200 364723603 956 956 956 956 0
32 20250305 182100 364723603 956 956 956 956 2518
33 20250305 182000 364723603 956 956 956 956 0
34 20250305 181900 364723603 956 956 956 956 0
35 20250305 181800 364723603 956 956 956 956 0
36 20250305 181700 364723603 956 956 956 956 0
37 20250305 181600 364723603 956 956 956 956 0
38 20250305 181500 364723603 956 956 956 956 0
39 20250305 181400 364723603 956 956 956 956 0
40 20250305 181300 364723603 956 956 956 956 0
41 20250305 181200 364723603 956 956 956 956 0
42 20250305 181100 364723603 956 956 956 956 0
43 20250305 181000 364723603 956 956 956 956 0
44 20250305 180900 364723603 956 956 956 956 0
45 20250305 180800 364723603 956 956 956 956 0
46 20250305 180700 364723603 956 956 956 956 0
47 20250305 180600 364723603 956 956 956 956 0
48 20250305 180500 364723603 956 956 956 956 0
49 20250305 180400 364723603 956 956 956 956 0
50 20250305 180300 364723603 956 956 956 956 0
51 20250305 180200 364723603 956 956 956 956 0
52 20250305 180100 364723603 956 956 956 956 0
53 20250305 180000 364723603 956 956 956 956 0
54 20250305 175900 364723603 956 956 956 956 0
55 20250305 175800 364723603 956 956 956 956 0
56 20250305 175700 364723603 956 956 956 956 0
57 20250305 175600 364723603 956 956 956 956 0
58 20250305 175500 364723603 956 956 956 956 0
59 20250305 175400 364723603 956 956 956 956 0
60 20250305 175300 364723603 956 956 956 956 0
61 20250305 175200 364723603 956 956 956 956 0
62 20250305 175100 364723603 956 956 956 956 2518
63 20250305 175000 364723603 956 956 956 956 0
64 20250305 174900 364723603 956 956 956 956 0
65 20250305 174800 364723603 956 956 956 956 0
66 20250305 174700 364723603 956 956 956 956 0
67 20250305 174600 364723603 956 956 956 956 0
68 20250305 174500 364723603 956 956 956 956 0
69 20250305 174400 364723603 956 956 956 956 0
70 20250305 174300 364723603 956 956 956 956 0
71 20250305 174200 364723603 956 956 956 956 0
72 20250305 174100 364723603 956 956 956 956 0
73 20250305 174000 364723603 956 956 956 956 0
74 20250305 173900 364723603 956 956 956 956 0
75 20250305 173800 364723603 956 956 956 956 0
76 20250305 173700 364723603 956 956 956 956 0
77 20250305 173600 364723603 956 956 956 956 0
78 20250305 173500 364723603 956 956 956 956 0
79 20250305 173400 364723603 956 956 956 956 0
80 20250305 173300 364723603 956 956 956 956 0
81 20250305 173200 364723603 956 956 956 956 0
82 20250305 173100 364723603 956 956 956 956 0
83 20250305 173000 364723603 956 956 956 956 0
84 20250305 172900 364723603 956 956 956 956 0
85 20250305 172800 364723603 956 956 956 956 0
86 20250305 172700 364723603 956 956 956 956 0
87 20250305 172600 364723603 956 956 956 956 0
88 20250305 172500 364723603 956 956 956 956 0
89 20250305 172400 364723603 956 956 956 956 0
90 20250305 172300 364723603 956 956 956 956 0
91 20250305 172200 364723603 956 956 956 956 0
92 20250305 172100 364723603 956 956 956 956 2518
93 20250305 172000 364723603 956 956 956 956 0
94 20250305 171900 364723603 956 956 956 956 0
95 20250305 171800 364723603 956 956 956 956 0
96 20250305 171700 364723603 956 956 956 956 0
97 20250305 171600 364723603 956 956 956 956 0
98 20250305 171500 364723603 956 956 956 956 0
99 20250305 171400 364723603 956 956 956 956 0
100 20250305 171300 364723603 956 956 956 956 0
101 20250305 171200 364723603 956 956 956 956 0
102 20250305 171100 364723603 956 956 956 956 0
103 20250305 171000 364723603 956 956 956 956 0
104 20250305 170900 364723603 956 956 956 956 0
105 20250305 170800 364723603 956 956 956 956 0
106 20250305 170700 364723603 956 956 956 956 0
107 20250305 170600 364723603 956 956 956 956 0
108 20250305 170500 364723603 956 956 956 956 0
109 20250305 170400 364723603 956 956 956 956 0
110 20250305 170300 364723603 956 956 956 956 0
111 20250305 170200 364723603 956 956 956 956 0
112 20250305 170100 364723603 956 956 956 956 0
113 20250305 170000 364723603 956 956 956 956 0
114 20250305 165900 364723603 956 956 956 956 0
115 20250305 165800 364723603 956 956 956 956 0
116 20250305 165700 364723603 956 956 956 956 0
117 20250305 165600 364723603 956 956 956 956 0
118 20250305 165500 364723603 956 956 956 956 0
119 20250305 165400 364723603 956 956 956 956 0
120 20250305 165300 364723603 956 956 956 956 0
121 20250305 165200 364723603 956 956 956 956 0
122 20250305 165100 364723603 956 956 956 956 2518
123 20250305 165000 364723603 956 956 956 956 0
124 20250305 164900 364723603 956 956 956 956 0
125 20250305 164800 364723603 956 956 956 956 0
126 20250305 164700 364723603 956 956 956 956 0
127 20250305 164600 364723603 956 956 956 956 0
128 20250305 164500 364723603 956 956 956 956 0
129 20250305 164400 364723603 956 956 956 956 0
130 20250305 164300 364723603 956 956 956 956 0
131 20250305 164200 364723603 956 956 956 956 0
132 20250305 164100 364723603 956 956 956 956 0
133 20250305 164000 364723603 956 956 956 956 0
134 20250305 163900 364723603 956 956 956 956 0
135 20250305 163800 364723603 956 956 956 956 0
136 20250305 163700 364723603 956 956 956 956 0
137 20250305 163600 364723603 956 956 956 956 0
138 20250305 163500 364723603 956 956 956 956 0
139 20250305 163400 364723603 956 956 956 956 0
140 20250305 163300 364723603 956 956 956 956 0
141 20250305 163200 364723603 956 956 956 956 0
142 20250305 163100 364723603 956 956 956 956 0
143 20250305 163000 364723603 956 956 956 956 0
144 20250305 162900 364723603 956 956 956 956 0
145 20250305 162800 364723603 956 956 956 956 0
146 20250305 162700 364723603 956 956 956 956 0
147 20250305 162600 364723603 956 956 956 956 0
148 20250305 162500 364723603 956 956 956 956 0
149 20250305 162400 364723603 956 956 956 956 0
150 20250305 162300 364723603 956 956 956 956 0
151 20250305 162200 364723603 956 956 956 956 0
152 20250305 162100 364723603 956 956 956 956 2518
153 20250305 162000 364723603 956 956 956 956 0
154 20250305 161900 364723603 956 956 956 956 0
155 20250305 161800 364723603 956 956 956 956 0
156 20250305 161700 364723603 956 956 956 956 0
157 20250305 161600 364723603 956 956 956 956 0
158 20250305 161500 364723603 956 956 956 956 0
159 20250305 161400 364723603 956 956 956 956 0
160 20250305 161300 364723603 956 956 956 956 0
161 20250305 161200 364723603 956 956 956 956 0
162 20250305 161100 364723603 956 956 956 956 0
163 20250305 161000 364723603 956 956 956 956 0
164 20250305 160900 364723603 956 956 956 956 0
165 20250305 160800 364723603 956 956 956 956 0
166 20250305 160700 364723603 956 956 956 956 0
167 20250305 160600 364723603 956 956 956 956 0
168 20250305 160500 364723603 956 956 956 956 0
169 20250305 160400 364723603 956 956 956 956 0
170 20250305 160300 364723603 956 956 956 956 0
171 20250305 160200 364723603 956 956 956 956 0
172 20250305 160100 364723603 956 956 956 956 0
173 20250305 160000 364723603 956 956 956 956 0
174 20250305 155900 364723603 956 956 956 956 0
175 20250305 155800 364723603 956 956 956 956 0
176 20250305 155700 364723603 956 956 956 956 0
177 20250305 155600 364723603 956 956 956 956 0
178 20250305 155500 364723603 956 956 956 956 0
179 20250305 155400 364723603 956 956 956 956 0
180 20250305 155300 364723603 956 956 956 956 0
181 20250305 155200 364723603 956 956 956 956 0
182 20250305 155100 364723603 956 956 956 956 2518
183 20250305 155000 364723603 956 956 956 956 0
184 20250305 154900 364723603 956 956 956 956 0
185 20250305 154800 364723603 956 956 956 956 0
186 20250305 154700 364723603 956 956 956 956 0
187 20250305 154600 364723603 956 956 956 956 0
188 20250305 154500 364723603 956 956 956 956 0
189 20250305 154400 364723603 956 956 956 956 0
190 20250305 154300 364723603 956 956 956 956 0
191 20250305 154200 364723603 956 956 956 956 0
192 20250305 154100 364723603 956 956 956 956 0
193 20250305 154000 364723603 956 956 956 956 0
194 20250305 153900 364723603 956 956 956 956 0
195 20250305 153800 364723603 956 956 956 956 0
196 20250305 153700 364723603 956 956 956 956 0
197 20250305 153600 364723603 956 956 956 956 0
198 20250305 153500 364723603 956 956 956 956 0
199 20250305 153400 364723603 956 956 956 956 0
200 20250305 153300 364723603 956 956 956 956 0
201 20250305 153200 364723603 956 956 956 956 0
202 20250305 153100 364723603 956 956 956 956 0
203 20250305 153000 364723603 956 956 956 956 2518
204 20250305 152900 362316395 955 955 955 955 0
205 20250305 152800 362316395 955 955 955 955 0
206 20250305 152700 362316395 955 955 955 955 0
207 20250305 152600 362316395 955 955 955 955 0
208 20250305 152500 362316395 955 955 955 955 0
209 20250305 152400 362316395 955 955 955 955 0
210 20250305 152300 362316395 955 955 955 955 0
211 20250305 152200 362316395 955 955 955 955 0
212 20250305 152100 362316395 955 955 955 955 0
213 20250305 152000 362316395 955 955 955 955 0
214 20250305 151900 362316395 955 957 957 955 595
215 20250305 151800 361747020 958 958 958 958 96
216 20250305 151700 361655052 957 957 957 957 0
217 20250305 151600 361655052 957 957 957 954 315
218 20250305 151500 361353602 957 957 957 957 102
219 20250305 151400 361255988 957 954 957 954 396
220 20250305 151300 360877076 954 957 957 954 1614
221 20250305 151200 359336078 957 957 957 957 537
222 20250305 151100 358822169 954 954 954 954 0
223 20250305 151000 358822169 954 954 954 954 1
224 20250305 150900 358821215 956 955 956 955 1547
225 20250305 150800 357343541 954 953 954 953 1004
226 20250305 150700 356385728 954 953 954 953 1410
227 20250305 150600 355040718 953 953 953 953 0
228 20250305 150500 355040718 953 953 953 953 500
229 20250305 150400 354564218 953 955 955 953 2345
230 20250305 150300 352328743 955 955 955 955 873
231 20250305 150200 351495028 955 955 956 955 9755
232 20250305 150100 342178968 955 955 955 955 0
233 20250305 150000 342178968 955 955 955 955 0
234 20250305 145900 342178968 955 955 955 955 7
235 20250305 145800 342172283 955 955 955 955 4
236 20250305 145700 342168463 956 956 956 956 0
237 20250305 145600 342168463 956 956 956 956 147
238 20250305 145500 342027931 957 957 957 957 0
239 20250305 145400 342027931 957 957 957 957 0
240 20250305 145300 342027931 957 957 957 957 0
241 20250305 145200 342027931 957 955 957 955 650
242 20250305 145100 341407137 956 956 956 956 283
243 20250305 145000 341136589 956 957 957 956 2995
244 20250305 144900 338273109 956 956 956 956 212
245 20250305 144800 338070437 957 957 957 957 0
246 20250305 144700 338070437 957 957 957 957 297
247 20250305 144600 337786208 957 957 957 957 0
248 20250305 144500 337786208 957 958 958 957 316
249 20250305 144400 337483490 959 959 959 959 0
250 20250305 144300 337483490 959 959 959 959 0
251 20250305 144200 337483490 959 958 959 958 165
252 20250305 144100 337325406 958 958 958 958 0
253 20250305 144000 337325406 958 956 958 955 941
254 20250305 143900 336425646 955 955 955 955 339
255 20250305 143800 336101901 955 955 955 955 207
256 20250305 143700 335904216 955 955 955 955 419
257 20250305 143600 335504071 955 955 955 955 170
258 20250305 143500 335341721 955 954 955 954 510
259 20250305 143400 334855171 953 953 953 953 0
260 20250305 143300 334855171 953 953 953 953 135
261 20250305 143200 334726516 953 953 953 953 0
262 20250305 143100 334726516 953 953 953 953 0
263 20250305 143000 334726516 953 953 953 953 15
264 20250305 142900 334712221 953 953 953 953 0
265 20250305 142800 334712221 953 953 953 953 1000
266 20250305 142700 333759221 955 955 955 955 371
267 20250305 142600 333404916 954 953 954 953 236
268 20250305 142500 333179999 954 953 954 953 1690
269 20250305 142400 331567928 954 954 954 954 0
270 20250305 142300 331567928 954 954 954 954 651
271 20250305 142200 330946874 954 954 954 954 435
272 20250305 142100 330531884 953 952 953 952 1391
273 20250305 142000 329207107 952 952 952 952 1
274 20250305 141900 329206155 952 952 952 952 1
275 20250305 141800 329205203 952 951 952 951 1001
276 20250305 141700 328252621 951 951 951 951 346
277 20250305 141600 327923575 950 949 950 949 1006
278 20250305 141500 326968132 950 950 950 950 343
279 20250305 141400 326642282 950 950 950 950 14
280 20250305 141300 326628982 951 951 951 951 0
281 20250305 141200 326628982 951 951 951 951 0
282 20250305 141100 326628982 951 951 951 951 0
283 20250305 141000 326628982 951 951 951 951 0
284 20250305 140900 326628982 951 950 951 950 752
285 20250305 140800 325914537 947 947 947 947 0
286 20250305 140700 325914537 947 947 947 947 53
287 20250305 140600 325864346 947 947 947 947 0
288 20250305 140500 325864346 947 947 947 947 0
289 20250305 140400 325864346 947 950 950 947 890
290 20250305 140300 325019845 947 947 947 947 333
291 20250305 140200 324704494 946 948 948 946 1359
292 20250305 140100 323417991 949 949 949 949 0
293 20250305 140000 323417991 949 949 949 949 91
294 20250305 135900 323331632 950 950 950 950 0
295 20250305 135800 323331632 950 950 950 950 88
296 20250305 135700 323248032 950 950 950 950 0
297 20250305 135600 323248032 950 950 950 950 6
298 20250305 135500 323242332 950 950 950 950 2
299 20250305 135400 323240432 950 947 950 947 5812
300 20250305 135300 317732719 946 944 946 943 18249
301 20250305 135200 300504915 944 944 944 944 70
302 20250305 135100 300438835 944 944 944 944 100
303 20250305 135000 300344435 944 943 944 943 52
304 20250305 134900 300295348 942 942 942 942 1
305 20250305 134800 300294406 941 940 941 940 9973
306 20250305 134700 290909814 939 939 939 939 1220
307 20250305 134600 289764234 939 939 939 939 0
308 20250305 134500 289764234 939 940 940 939 247
309 20250305 134400 289532285 940 941 941 940 6424
310 20250305 134300 283493689 941 941 941 941 0
311 20250305 134200 283493689 941 943 943 941 3591
312 20250305 134100 280108557 944 946 946 944 4
313 20250305 134000 280104777 945 945 945 945 1093
314 20250305 133900 279071892 943 943 943 943 10
315 20250305 133800 279062462 941 941 941 941 0
316 20250305 133700 279062462 941 942 942 941 1010
317 20250305 133600 278111671 942 942 942 942 79
318 20250305 133500 278037253 942 944 944 942 96
319 20250305 133400 277946745 945 945 945 945 0
320 20250305 133300 277946745 945 945 945 945 1000
321 20250305 133200 277001745 945 945 945 945 4
322 20250305 133100 276997965 945 945 945 943 169
323 20250305 133000 276838268 944 944 946 944 511
324 20250305 132900 276355379 944 945 945 944 22
325 20250305 132800 276334605 944 944 945 944 21
326 20250305 132700 276314775 944 945 945 944 20
327 20250305 132600 276295893 940 943 943 940 2500
328 20250305 132500 273942219 943 944 944 943 1752
329 20250305 132400 272289264 943 943 943 943 870
330 20250305 132300 271468854 943 943 943 943 616
331 20250305 132200 270887966 943 944 944 943 1130
332 20250305 132100 269822352 944 944 944 944 8
333 20250305 132000 269814800 943 944 944 943 20
334 20250305 131900 269795925 944 945 945 944 94
335 20250305 131800 269707169 946 946 946 946 37
336 20250305 131700 269672167 947 947 947 946 4
337 20250305 131600 269668381 946 946 947 945 44
338 20250305 131500 269626758 945 946 946 945 2
339 20250305 131400 269624867 948 948 948 948 0
340 20250305 131300 269624867 948 945 948 945 491
341 20250305 131200 269160863 945 945 945 945 0
342 20250305 131100 269160863 945 945 945 945 11
343 20250305 131000 269150468 945 945 945 945 1485
344 20250305 130900 267747143 945 945 945 945 0
345 20250305 130800 267747143 945 945 945 945 32
346 20250305 130700 267716903 948 950 950 948 56
347 20250305 130600 267663709 950 950 950 950 0
348 20250305 130500 267663709 950 950 950 950 1
349 20250305 130400 267662759 950 950 950 950 1
350 20250305 130300 267661809 950 951 951 950 132
351 20250305 130200 267536282 945 945 945 945 0
352 20250305 130100 267536282 945 945 945 945 0
353 20250305 130000 267536282 945 945 945 945 0
354 20250305 125900 267536282 945 948 948 944 9706
355 20250305 125800 258363198 947 947 947 947 0
356 20250305 125700 258363198 947 947 947 947 0
357 20250305 125600 258363198 947 947 947 947 51
358 20250305 125500 258314901 948 948 948 947 3228
359 20250305 125400 255254758 950 950 950 950 100
360 20250305 125300 255159758 947 947 947 947 1000
361 20250305 125200 254212758 947 947 947 947 0
362 20250305 125100 254212758 947 948 948 947 1000
363 20250305 125000 253265082 948 948 948 948 1
364 20250305 124900 253264134 950 950 950 950 381
365 20250305 124800 252902184 953 953 953 953 1
366 20250305 124700 252901231 953 953 953 953 158
367 20250305 124600 252750657 954 953 954 953 556
368 20250305 124500 252220755 953 953 953 953 313
369 20250305 124400 251922466 951 951 951 951 2989
370 20250305 124300 249079927 949 951 951 949 2454
371 20250305 124200 246747079 949 949 949 949 0
372 20250305 124100 246747079 949 949 949 949 3
373 20250305 124000 246744232 948 948 948 948 0
374 20250305 123900 246744232 948 949 949 948 993
375 20250305 123800 245802863 951 950 951 950 2362
376 20250305 123700 243556606 950 950 950 950 402
377 20250305 123600 243174706 948 948 948 948 35
378 20250305 123500 243141526 950 949 950 949 477
379 20250305 123400 242688850 950 950 950 950 0
380 20250305 123300 242688850 950 950 950 950 1
381 20250305 123200 242687900 950 950 950 950 0
382 20250305 123100 242687900 950 950 950 950 107
383 20250305 123000 242586250 949 949 949 949 0
384 20250305 122900 242586250 949 949 949 949 0
385 20250305 122800 242586250 949 949 949 949 0
386 20250305 122700 242586250 949 949 949 949 5
387 20250305 122600 242581505 950 951 952 950 1053
388 20250305 122500 241580539 950 950 952 950 111
389 20250305 122400 241475065 950 950 951 950 148
390 20250305 122300 241334407 950 950 951 950 145
391 20250305 122200 241196605 951 949 951 949 423
392 20250305 122100 240795175 949 949 949 949 0
393 20250305 122000 240795175 949 949 949 949 7
394 20250305 121900 240788532 949 949 949 949 0
395 20250305 121800 240788532 949 949 949 949 2
396 20250305 121700 240786634 949 949 949 949 0
397 20250305 121600 240786634 949 950 950 949 146
398 20250305 121500 240647980 953 953 953 953 0
399 20250305 121400 240647980 953 953 953 953 4
400 20250305 121300 240644168 954 949 954 949 13
401 20250305 121200 240631790 949 949 949 949 2
402 20250305 121100 240629892 948 954 954 948 42
403 20250305 121000 240589980 948 948 948 948 0
404 20250305 120900 240589980 948 948 948 948 5
405 20250305 120800 240585240 948 948 948 948 1975
406 20250305 120700 238712940 945 945 945 945 1269
407 20250305 120600 237513735 945 945 945 945 500
408 20250305 120500 237041235 945 945 945 945 3
409 20250305 120400 237038400 948 948 948 948 26
410 20250305 120300 237013752 948 946 948 946 398
411 20250305 120200 236636450 945 945 945 945 0
412 20250305 120100 236636450 945 945 945 945 150
413 20250305 120000 236494700 946 949 949 946 1591
414 20250305 115900 234988511 949 949 949 949 0
415 20250305 115800 234988511 949 949 949 949 8677
416 20250305 115700 226754038 949 950 950 949 272
417 20250305 115600 226495859 952 949 952 949 405
418 20250305 115500 226111484 953 953 953 950 772
419 20250305 115400 225376818 955 954 955 954 676
420 20250305 115300 224731738 949 949 949 949 0
421 20250305 115200 224731738 949 949 949 949 1000
422 20250305 115100 223782738 949 946 949 946 3389
423 20250305 115000 220575695 946 946 946 946 18
424 20250305 114900 220558667 946 946 946 946 10
425 20250305 114800 220549207 946 947 947 946 265
426 20250305 114700 220298492 949 947 949 947 1424
427 20250305 114600 218947270 949 949 949 949 10
428 20250305 114500 218937780 949 949 949 949 0
429 20250305 114400 218937780 949 949 949 948 812
430 20250305 114300 218167254 949 949 949 949 0
431 20250305 114200 218167254 949 949 949 949 628
432 20250305 114100 217571282 950 950 950 950 892
433 20250305 114000 216723882 950 950 950 950 0
434 20250305 113900 216723882 950 950 950 950 0
435 20250305 113800 216723882 950 950 950 950 1
436 20250305 113700 216722932 952 955 955 952 4
437 20250305 113600 216719121 951 951 951 951 0
438 20250305 113500 216719121 951 951 951 951 0
439 20250305 113400 216719121 951 952 952 950 39770
440 20250305 113300 178924648 952 952 952 952 0
441 20250305 113200 178924648 952 952 952 952 100
442 20250305 113100 178829448 952 952 952 952 1
443 20250305 113000 178828496 952 957 958 952 1432
444 20250305 112900 177463398 953 957 957 953 527
445 20250305 112800 176961047 958 958 958 958 2
446 20250305 112700 176959131 953 953 953 953 0
447 20250305 112600 176959131 953 953 953 953 4739
448 20250305 112500 172442864 958 958 958 958 0
449 20250305 112400 172442864 958 958 958 958 52
450 20250305 112300 172393048 957 958 958 957 150
451 20250305 112200 172249349 958 958 958 958 0
452 20250305 112100 172249349 958 958 958 958 0
453 20250305 112000 172249349 958 958 958 958 1
454 20250305 111900 172248391 953 953 953 953 175
455 20250305 111800 172081616 957 957 957 957 15
456 20250305 111700 172067261 959 959 959 959 0
457 20250305 111600 172067261 959 959 959 959 0
458 20250305 111500 172067261 959 953 959 953 501
459 20250305 111400 171589802 953 953 953 953 500
460 20250305 111300 171113302 953 953 953 953 36
461 20250305 111200 171078994 954 954 954 954 1067
462 20250305 111100 170061076 954 956 956 954 840
463 20250305 111000 169258854 956 956 956 956 16
464 20250305 110900 169243558 956 957 957 956 505
465 20250305 110800 168760773 957 958 958 957 65
466 20250305 110700 168698516 956 957 958 956 1013
467 20250305 110600 167729075 958 957 959 957 226
468 20250305 110500 167512601 957 958 960 957 26
469 20250305 110400 167487690 957 958 960 957 1050
470 20250305 110300 166482470 958 956 960 956 149
471 20250305 110200 166339860 956 956 957 956 184
472 20250305 110100 166163925 956 959 959 956 7521
473 20250305 110000 158967618 959 960 960 959 146
474 20250305 105900 158827568 960 960 960 957 1494
475 20250305 105800 157397302 960 961 961 960 322
476 20250305 105700 157087879 961 961 961 961 10
477 20250305 105600 157078269 961 961 961 960 19
478 20250305 105500 157060015 961 961 961 961 31
479 20250305 105400 157030224 961 961 961 961 0
480 20250305 105300 157030224 961 961 961 960 779
481 20250305 105200 156281609 961 962 962 960 1231
482 20250305 105100 155099844 961 964 964 961 1007
483 20250305 105000 154132106 964 965 966 962 1441
484 20250305 104900 152742708 964 965 965 964 39
485 20250305 104800 152705081 966 960 966 960 995
486 20250305 104700 151743957 960 960 961 960 2132
487 20250305 104600 149697236 960 960 960 960 196
488 20250305 104500 149509076 962 962 962 962 0
489 20250305 104400 149509076 962 961 962 960 660
490 20250305 104300 148874876 962 962 962 962 2007
491 20250305 104200 146944142 962 963 963 962 2036
492 20250305 104100 144984704 967 968 969 967 344
493 20250305 104000 144651480 968 968 968 968 880
494 20250305 103900 143799640 969 965 969 965 1177
495 20250305 103800 142659616 964 963 965 963 3005
496 20250305 103700 139761809 963 962 963 962 775
497 20250305 103600 139015489 962 962 962 962 1
498 20250305 103500 139014527 960 963 963 960 9
499 20250305 103400 139005878 963 963 963 963 461
500 20250305 103300 138561935 964 964 964 964 50
501 20250305 103200 138513735 964 964 964 964 0
502 20250305 103100 138513735 964 959 964 959 14
503 20250305 103000 138500265 963 964 964 957 107
504 20250305 102900 138397225 964 964 964 964 950
505 20250305 102800 137481425 964 961 964 961 4766
506 20250305 102700 132898781 961 960 961 960 967
507 20250305 102600 131970460 960 961 961 960 44
508 20250305 102500 131928210 961 960 961 960 993
509 20250305 102400 130974527 960 960 960 959 27
510 20250305 102300 130948612 960 960 960 960 1
511 20250305 102200 130947652 957 959 960 957 1080
512 20250305 102100 129912354 960 960 960 960 0
513 20250305 102000 129912354 960 960 960 960 0
514 20250305 101900 129912354 960 960 960 959 101
515 20250305 101800 129815444 961 961 961 961 2
516 20250305 101700 129813522 961 960 961 960 699
517 20250305 101600 129142481 960 959 960 959 4937
518 20250305 101500 124407685 958 958 958 958 654
519 20250305 101400 123781153 958 958 958 958 1
520 20250305 101300 123780195 958 958 958 958 147
521 20250305 101200 123639369 958 958 959 958 64
522 20250305 101100 123578056 955 955 955 955 0
523 20250305 101000 123578056 955 956 956 955 1231
524 20250305 100900 122401529 958 958 958 958 200
525 20250305 100800 122209929 958 959 959 956 615
526 20250305 100700 121620305 959 956 959 956 2124
527 20250305 100600 119588930 956 955 957 955 2573
528 20250305 100500 117130699 955 954 955 953 481
529 20250305 100400 116671569 954 955 956 954 2951
530 20250305 100300 113853838 955 953 956 952 628
531 20250305 100200 113253955 953 951 953 950 1091
532 20250305 100100 112215938 952 952 952 952 13
533 20250305 100000 112203562 952 951 952 951 2
534 20250305 095900 112201659 951 949 951 949 7501
535 20250305 095800 105076109 947 947 949 947 1577
536 20250305 095700 103582687 949 949 949 949 347
537 20250305 095600 103253384 950 950 950 950 101
538 20250305 095500 103157434 950 950 950 950 33
539 20250305 095400 103126084 950 950 950 950 42
540 20250305 095300 103086184 950 949 950 949 2
541 20250305 095200 103084285 950 950 950 950 0
542 20250305 095100 103084285 950 950 950 950 1
543 20250305 095000 103083335 949 949 949 949 99
544 20250305 094900 102989384 949 949 949 949 2
545 20250305 094800 102987486 946 946 946 946 0
546 20250305 094700 102987486 946 946 950 946 265
547 20250305 094600 102736441 946 946 950 946 3249
548 20250305 094500 99662651 951 950 951 945 221
549 20250305 094400 99453364 950 951 951 950 183
550 20250305 094300 99279394 951 951 951 951 6
551 20250305 094200 99273688 948 949 950 948 2695
552 20250305 094100 96718507 948 948 948 948 0
553 20250305 094000 96718507 948 949 949 948 588
554 20250305 093900 96161054 948 949 951 948 91
555 20250305 093800 96074569 948 952 953 948 610
556 20250305 093700 95495049 952 956 956 950 9052
557 20250305 093600 86871367 956 957 957 955 1365
558 20250305 093500 85567785 957 957 958 956 1271
559 20250305 093400 84352216 956 956 958 955 138
560 20250305 093300 84220276 957 960 962 957 4396
561 20250305 093200 80006436 960 955 964 955 5437
562 20250305 093100 74789630 955 953 955 953 8554
563 20250305 093000 66629282 952 952 953 951 1179
564 20250305 092900 65507005 952 948 952 948 996
565 20250305 092800 64560735 947 953 953 947 3204
566 20250305 092700 61516026 954 954 954 954 583
567 20250305 092600 60959844 954 954 954 954 661
568 20250305 092500 60329250 954 951 954 951 2569
569 20250305 092400 57884256 951 951 953 951 351
570 20250305 092300 57550428 951 948 953 948 2609
571 20250305 092200 55072580 947 946 947 945 25
572 20250305 092100 55048919 945 944 948 944 914
573 20250305 092000 54184964 943 941 943 940 1505
574 20250305 091900 52770257 940 938 940 937 435
575 20250305 091800 52361395 938 941 941 938 4175
576 20250305 091700 48441959 942 942 943 941 894
577 20250305 091600 47599879 943 943 944 943 3221
578 20250305 091500 44561747 944 944 944 944 923
579 20250305 091400 43690435 944 948 948 944 1610
580 20250305 091300 42166182 949 950 954 949 1486
581 20250305 091200 40755843 950 954 954 950 7417
582 20250305 091100 33707541 954 954 954 954 4
583 20250305 091000 33703725 951 952 952 951 196
584 20250305 090900 33517238 952 948 952 948 12356
585 20250305 090800 21769007 947 943 947 943 3091
586 20250305 090700 18847386 940 940 940 940 0
587 20250305 090600 18847386 940 940 940 940 3531
588 20250305 090500 15528246 940 945 945 938 1208
589 20250305 090400 14392064 945 945 945 945 536
590 20250305 090300 13885544 945 945 946 945 7259
591 20250305 090200 7025779 945 948 948 945 253
592 20250305 090100 6786207 948 945 948 945 515
593 20250305 090000 6297990 938 938 938 935 6668

1
007720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,100800450,0,97776436500,0.00
20250227,0,100800450,0,109166887350,0.00
20250226,0,100800450,0,114811712550,0.00
20250225,0,100800450,0,111989299950,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 100800450 0 97776436500 0.00
3 20250227 0 100800450 0 109166887350 0.00
4 20250226 0 100800450 0 114811712550 0.00
5 20250225 0 100800450 0 111989299950 0.00