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

597
010280/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185500,753595257,711,711,711,711,44036
20250305,185400,753595257,711,711,711,711,0
20250305,185300,753595257,711,711,711,711,0
20250305,185200,753595257,711,711,711,711,0
20250305,185100,753595257,711,711,711,711,0
20250305,185000,753595257,711,711,711,711,0
20250305,184900,753595257,711,711,711,711,0
20250305,184800,753595257,711,711,711,711,0
20250305,184700,753595257,711,711,711,711,0
20250305,184600,753595257,711,711,711,711,0
20250305,184500,753595257,711,711,711,711,0
20250305,184400,753595257,711,711,711,711,0
20250305,184300,753595257,711,711,711,711,0
20250305,184200,753595257,711,711,711,711,0
20250305,184100,753595257,711,711,711,711,0
20250305,184000,753595257,711,711,711,711,0
20250305,183900,753595257,711,711,711,711,0
20250305,183800,753595257,711,711,711,711,0
20250305,183700,753595257,711,711,711,711,0
20250305,183600,753595257,711,711,711,711,0
20250305,183500,753595257,711,711,711,711,0
20250305,183400,753595257,711,711,711,711,0
20250305,183300,753595257,711,711,711,711,0
20250305,183200,753595257,711,711,711,711,0
20250305,183100,753595257,711,711,711,711,0
20250305,183000,753595257,711,711,711,711,0
20250305,182900,753595257,711,711,711,711,0
20250305,182800,753595257,711,711,711,711,0
20250305,182700,753595257,711,711,711,711,0
20250305,182600,753595257,711,711,711,711,0
20250305,182500,753595257,711,711,711,711,44036
20250305,182400,753595257,711,711,711,711,0
20250305,182300,753595257,711,711,711,711,0
20250305,182200,753595257,711,711,711,711,0
20250305,182100,753595257,711,711,711,711,0
20250305,182000,753595257,711,711,711,711,0
20250305,181900,753595257,711,711,711,711,0
20250305,181800,753595257,711,711,711,711,0
20250305,181700,753595257,711,711,711,711,0
20250305,181600,753595257,711,711,711,711,0
20250305,181500,753595257,711,711,711,711,0
20250305,181400,753595257,711,711,711,711,0
20250305,181300,753595257,711,711,711,711,0
20250305,181200,753595257,711,711,711,711,0
20250305,181100,753595257,711,711,711,711,0
20250305,181000,753595257,711,711,711,711,0
20250305,180900,753595257,711,711,711,711,0
20250305,180800,753595257,711,711,711,711,0
20250305,180700,753595257,711,711,711,711,0
20250305,180600,753595257,711,711,711,711,0
20250305,180500,753595257,711,711,711,711,0
20250305,180400,753595257,711,711,711,711,0
20250305,180300,753595257,711,711,711,711,0
20250305,180200,753595257,711,711,711,711,0
20250305,180100,753595257,711,711,711,711,0
20250305,180000,753595257,711,711,711,711,0
20250305,175900,753595257,711,711,711,711,0
20250305,175800,753595257,711,711,711,711,0
20250305,175700,753595257,711,711,711,711,0
20250305,175600,753595257,711,711,711,711,0
20250305,175500,753595257,711,711,711,711,44036
20250305,175400,753595257,711,711,711,711,0
20250305,175300,753595257,711,711,711,711,0
20250305,175200,753595257,711,711,711,711,0
20250305,175100,753595257,711,711,711,711,0
20250305,175000,753595257,711,711,711,711,0
20250305,174900,753595257,711,711,711,711,0
20250305,174800,753595257,711,711,711,711,0
20250305,174700,753595257,711,711,711,711,0
20250305,174600,753595257,711,711,711,711,0
20250305,174500,753595257,711,711,711,711,0
20250305,174400,753595257,711,711,711,711,0
20250305,174300,753595257,711,711,711,711,0
20250305,174200,753595257,711,711,711,711,0
20250305,174100,753595257,711,711,711,711,0
20250305,174000,753595257,711,711,711,711,0
20250305,173900,753595257,711,711,711,711,0
20250305,173800,753595257,711,711,711,711,0
20250305,173700,753595257,711,711,711,711,0
20250305,173600,753595257,711,711,711,711,0
20250305,173500,753595257,711,711,711,711,0
20250305,173400,753595257,711,711,711,711,0
20250305,173300,753595257,711,711,711,711,0
20250305,173200,753595257,711,711,711,711,0
20250305,173100,753595257,711,711,711,711,0
20250305,173000,753595257,711,711,711,711,0
20250305,172900,753595257,711,711,711,711,0
20250305,172800,753595257,711,711,711,711,0
20250305,172700,753595257,711,711,711,711,0
20250305,172600,753595257,711,711,711,711,0
20250305,172500,753595257,711,711,711,711,44036
20250305,172400,753595257,711,711,711,711,0
20250305,172300,753595257,711,711,711,711,0
20250305,172200,753595257,711,711,711,711,0
20250305,172100,753595257,711,711,711,711,0
20250305,172000,753595257,711,711,711,711,0
20250305,171900,753595257,711,711,711,711,0
20250305,171800,753595257,711,711,711,711,0
20250305,171700,753595257,711,711,711,711,0
20250305,171600,753595257,711,711,711,711,0
20250305,171500,753595257,711,711,711,711,0
20250305,171400,753595257,711,711,711,711,0
20250305,171300,753595257,711,711,711,711,0
20250305,171200,753595257,711,711,711,711,0
20250305,171100,753595257,711,711,711,711,0
20250305,171000,753595257,711,711,711,711,0
20250305,170900,753595257,711,711,711,711,0
20250305,170800,753595257,711,711,711,711,0
20250305,170700,753595257,711,711,711,711,0
20250305,170600,753595257,711,711,711,711,0
20250305,170500,753595257,711,711,711,711,0
20250305,170400,753595257,711,711,711,711,0
20250305,170300,753595257,711,711,711,711,0
20250305,170200,753595257,711,711,711,711,0
20250305,170100,753595257,711,711,711,711,0
20250305,170000,753595257,711,711,711,711,0
20250305,165900,753595257,711,711,711,711,0
20250305,165800,753595257,711,711,711,711,0
20250305,165700,753595257,711,711,711,711,0
20250305,165600,753595257,711,711,711,711,0
20250305,165500,753595257,711,711,711,711,44036
20250305,165400,753595257,711,711,711,711,0
20250305,165300,753595257,711,711,711,711,0
20250305,165200,753595257,711,711,711,711,0
20250305,165100,753595257,711,711,711,711,0
20250305,165000,753595257,711,711,711,711,0
20250305,164900,753595257,711,711,711,711,0
20250305,164800,753595257,711,711,711,711,0
20250305,164700,753595257,711,711,711,711,0
20250305,164600,753595257,711,711,711,711,0
20250305,164500,753595257,711,711,711,711,0
20250305,164400,753595257,711,711,711,711,0
20250305,164300,753595257,711,711,711,711,0
20250305,164200,753595257,711,711,711,711,0
20250305,164100,753595257,711,711,711,711,0
20250305,164000,753595257,711,711,711,711,0
20250305,163900,753595257,711,711,711,711,0
20250305,163800,753595257,711,711,711,711,0
20250305,163700,753595257,711,711,711,711,0
20250305,163600,753595257,711,711,711,711,0
20250305,163500,753595257,711,711,711,711,0
20250305,163400,753595257,711,711,711,711,0
20250305,163300,753595257,711,711,711,711,0
20250305,163200,753595257,711,711,711,711,0
20250305,163100,753595257,711,711,711,711,0
20250305,163000,753595257,711,711,711,711,0
20250305,162900,753595257,711,711,711,711,0
20250305,162800,753595257,711,711,711,711,0
20250305,162700,753595257,711,711,711,711,0
20250305,162600,753595257,711,711,711,711,0
20250305,162500,753595257,711,711,711,711,44036
20250305,162400,753595257,711,711,711,711,0
20250305,162300,753595257,711,711,711,711,0
20250305,162200,753595257,711,711,711,711,0
20250305,162100,753595257,711,711,711,711,0
20250305,162000,753595257,711,711,711,711,0
20250305,161900,753595257,711,711,711,711,0
20250305,161800,753595257,711,711,711,711,0
20250305,161700,753595257,711,711,711,711,0
20250305,161600,753595257,711,711,711,711,0
20250305,161500,753595257,711,711,711,711,0
20250305,161400,753595257,711,711,711,711,0
20250305,161300,753595257,711,711,711,711,0
20250305,161200,753595257,711,711,711,711,0
20250305,161100,753595257,711,711,711,711,0
20250305,161000,753595257,711,711,711,711,0
20250305,160900,753595257,711,711,711,711,0
20250305,160800,753595257,711,711,711,711,0
20250305,160700,753595257,711,711,711,711,0
20250305,160600,753595257,711,711,711,711,0
20250305,160500,753595257,711,711,711,711,0
20250305,160400,753595257,711,711,711,711,0
20250305,160300,753595257,711,711,711,711,0
20250305,160200,753595257,711,711,711,711,0
20250305,160100,753595257,711,711,711,711,0
20250305,160000,753595257,711,711,711,711,0
20250305,155900,753595257,711,711,711,711,0
20250305,155800,753595257,711,711,711,711,0
20250305,155700,753595257,711,711,711,711,0
20250305,155600,753595257,711,711,711,711,0
20250305,155500,753595257,711,711,711,711,44036
20250305,155400,753595257,711,711,711,711,0
20250305,155300,753595257,711,711,711,711,0
20250305,155200,753595257,711,711,711,711,0
20250305,155100,753595257,711,711,711,711,0
20250305,155000,753595257,711,711,711,711,0
20250305,154900,753595257,711,711,711,711,0
20250305,154800,753595257,711,711,711,711,0
20250305,154700,753595257,711,711,711,711,0
20250305,154600,753595257,711,711,711,711,0
20250305,154500,753595257,711,711,711,711,0
20250305,154400,753595257,711,711,711,711,0
20250305,154300,753595257,711,711,711,711,0
20250305,154200,753595257,711,711,711,711,0
20250305,154100,753595257,711,711,711,711,0
20250305,154000,753595257,711,711,711,711,0
20250305,153900,753595257,711,711,711,711,0
20250305,153800,753595257,711,711,711,711,0
20250305,153700,753595257,711,711,711,711,0
20250305,153600,753595257,711,711,711,711,0
20250305,153500,753595257,711,711,711,711,0
20250305,153400,753595257,711,711,711,711,0
20250305,153300,753595257,711,711,711,711,0
20250305,153200,753595257,711,711,711,711,0
20250305,153100,753595257,711,711,711,711,0
20250305,153000,753595257,711,711,711,711,44036
20250305,152900,722285661,714,714,714,714,0
20250305,152800,722285661,714,714,714,714,0
20250305,152700,722285661,714,714,714,714,0
20250305,152600,722285661,714,714,714,714,0
20250305,152500,722285661,714,714,714,714,0
20250305,152400,722285661,714,714,714,714,0
20250305,152300,722285661,714,714,714,714,0
20250305,152200,722285661,714,714,714,714,0
20250305,152100,722285661,714,714,714,714,0
20250305,152000,722285661,714,714,714,714,0
20250305,151900,722285661,714,714,714,711,14516
20250305,151800,711959802,714,714,714,714,11
20250305,151700,711951948,714,714,714,713,709
20250305,151600,711446426,714,713,714,713,421
20250305,151500,711146248,714,714,715,713,115
20250305,151400,711064130,714,715,716,714,941
20250305,151300,710391314,715,715,716,713,624
20250305,151200,709946316,716,715,716,715,1042
20250305,151100,709201276,715,715,715,714,1275
20250305,151000,708289700,715,715,715,715,839
20250305,150900,707689815,715,713,715,712,3157
20250305,150800,705434089,714,713,714,713,542
20250305,150700,705047642,713,713,713,713,100
20250305,150600,704976342,713,713,713,713,10
20250305,150500,704969212,713,712,713,712,1081
20250305,150400,704198785,713,713,713,713,51
20250305,150300,704162422,713,713,713,713,1494
20250305,150200,703097200,714,714,714,714,0
20250305,150100,703097200,714,714,714,714,2000
20250305,150000,701669200,714,714,714,712,5447
20250305,145900,697786659,714,715,715,713,1282
20250305,145800,696871077,715,715,715,715,752
20250305,145700,696333397,715,715,715,715,5
20250305,145600,696329822,715,714,715,714,2032
20250305,145500,694878969,714,714,714,713,332
20250305,145400,694642221,713,713,713,713,0
20250305,145300,694642221,713,713,713,713,1478
20250305,145200,693588407,713,713,713,713,160
20250305,145100,693474327,712,713,713,712,310
20250305,145000,693253597,712,712,712,712,24
20250305,144900,693236509,713,712,713,712,835
20250305,144800,692641479,712,712,712,712,675
20250305,144700,692160879,712,712,712,712,0
20250305,144600,692160879,712,712,712,712,228
20250305,144500,691998543,712,712,712,712,131
20250305,144400,691905271,712,712,712,712,862
20250305,144300,691291527,712,712,712,712,1500
20250305,144200,690223527,711,711,711,711,0
20250305,144100,690223527,711,711,711,711,24
20250305,144000,690206463,713,713,713,713,0
20250305,143900,690206463,713,713,713,713,30
20250305,143800,690185073,713,713,713,713,14
20250305,143700,690175091,713,713,713,713,14
20250305,143600,690165109,711,711,711,711,510
20250305,143500,689802499,711,710,713,710,198
20250305,143400,689661702,713,713,713,713,1
20250305,143300,689660989,710,710,713,710,2903
20250305,143200,687599856,711,711,713,711,3924
20250305,143100,684809890,712,712,712,712,54
20250305,143000,684771442,712,713,713,712,2004
20250305,142900,683344550,712,712,712,712,1
20250305,142800,683343838,712,712,712,712,0
20250305,142700,683343838,712,712,712,712,1500
20250305,142600,682275838,713,713,713,713,1410
20250305,142500,681270508,713,713,713,713,0
20250305,142400,681270508,713,713,713,712,3100
20250305,142300,679063198,713,713,713,713,1645
20250305,142200,677890313,712,712,712,712,24
20250305,142100,677873225,713,713,713,713,0
20250305,142000,677873225,713,713,713,713,10
20250305,141900,677866095,713,712,713,712,937
20250305,141800,677198921,713,714,714,713,1090
20250305,141700,676421749,713,713,713,713,17016
20250305,141600,664289341,712,712,712,712,13
20250305,141500,664280085,711,711,713,711,12775
20250305,141400,655178741,711,711,711,711,0
20250305,141300,655178741,711,711,711,711,24
20250305,141200,655161677,711,711,711,711,0
20250305,141100,655161677,711,711,711,711,0
20250305,141000,655161677,711,711,711,711,2500
20250305,140900,653384177,712,712,712,712,60
20250305,140800,653341457,711,711,711,711,0
20250305,140700,653341457,711,711,711,711,1199
20250305,140600,652488968,711,711,711,711,324
20250305,140500,652258604,711,711,711,711,2000
20250305,140400,650836604,710,711,711,710,2410
20250305,140300,649125231,713,713,713,713,0
20250305,140200,649125231,713,712,713,712,2
20250305,140100,649123806,710,712,712,710,4955
20250305,140000,645601983,712,712,712,712,450
20250305,135900,645281583,713,713,713,713,1678
20250305,135800,644085169,713,712,713,712,545
20250305,135700,643696623,713,713,713,713,2595
20250305,135600,641846388,713,712,713,711,745
20250305,135500,641315598,713,712,713,712,269
20250305,135400,641123825,712,712,712,712,1
20250305,135300,641123113,713,711,713,711,110
20250305,135200,641044723,713,713,713,713,0
20250305,135100,641044723,713,713,713,713,0
20250305,135000,641044723,713,713,713,713,0
20250305,134900,641044723,713,713,713,713,0
20250305,134800,641044723,713,713,713,713,12
20250305,134700,641036167,714,714,714,714,0
20250305,134600,641036167,714,713,714,713,2000
20250305,134500,639609146,711,712,714,711,1418
20250305,134400,638597323,712,711,712,711,848
20250305,134300,637994394,711,711,712,710,1449
20250305,134200,636965095,710,710,710,710,2399
20250305,134100,635261805,711,711,711,711,306
20250305,134000,635044239,711,711,711,711,175
20250305,133900,634919814,711,712,712,711,462
20250305,133800,634591282,712,712,712,712,32
20250305,133700,634568498,712,712,712,712,2506
20250305,133600,632784226,712,712,712,712,524
20250305,133500,632411138,711,711,711,711,0
20250305,133400,632411138,711,711,711,711,464
20250305,133300,632081234,713,713,713,713,32
20250305,133200,632058418,710,710,710,710,2778
20250305,133100,630086038,710,710,710,710,0
20250305,133000,630086038,710,710,710,710,12
20250305,132900,630077518,710,711,711,710,4440
20250305,132800,626925113,711,711,711,711,0
20250305,132700,626925113,711,713,713,711,25
20250305,132600,626907336,714,714,714,714,0
20250305,132500,626907336,714,714,714,714,0
20250305,132400,626907336,714,714,714,714,22
20250305,132300,626891628,710,710,710,710,0
20250305,132200,626891628,710,710,710,710,0
20250305,132100,626891628,710,712,712,710,3718
20250305,132000,624249794,711,711,711,711,0
20250305,131900,624249794,711,715,715,711,739
20250305,131800,623724044,711,711,712,711,1609
20250305,131700,622579810,711,715,715,711,4
20250305,131600,622576962,711,711,711,711,0
20250305,131500,622576962,711,711,711,711,10
20250305,131400,622569852,711,712,712,711,2244
20250305,131300,620973910,711,714,714,711,7720
20250305,131200,615473109,714,714,714,714,1
20250305,131100,615472395,715,715,715,715,9
20250305,131000,615465960,715,714,715,714,702
20250305,130900,614964539,713,714,714,713,425
20250305,130800,614661489,713,714,714,713,500
20250305,130700,614304945,713,718,718,713,6728
20250305,130600,609505738,718,717,718,717,147
20250305,130500,609400195,715,715,715,715,0
20250305,130400,609400195,715,715,715,715,0
20250305,130300,609400195,715,714,715,714,41
20250305,130200,609370892,714,714,714,714,23
20250305,130100,609354470,714,714,718,714,914
20250305,130000,608701837,714,714,714,714,20
20250305,125900,608687557,714,714,714,714,25
20250305,125800,608669707,715,715,715,715,5
20250305,125700,608666132,713,713,713,713,0
20250305,125600,608666132,713,713,713,713,0
20250305,125500,608666132,713,714,714,713,500
20250305,125400,608309627,714,714,714,714,147
20250305,125300,608204669,714,714,714,714,344
20250305,125200,607959053,714,714,714,714,305
20250305,125100,607741283,713,717,717,713,8309
20250305,125000,601801479,718,719,719,718,28
20250305,124900,601781365,719,720,720,717,80
20250305,124800,601723976,720,720,721,720,2385
20250305,124700,600006774,720,718,720,718,2110
20250305,124600,598489850,718,718,718,718,1428
20250305,124500,597464546,719,719,720,719,4749
20250305,124400,594049315,720,720,720,719,1165
20250305,124300,593211583,720,720,720,719,464
20250305,124200,592877603,720,718,721,718,8007
20250305,124100,587110743,718,717,718,716,54
20250305,124000,587072048,717,717,717,717,5899
20250305,123900,582842465,716,717,717,716,713
20250305,123800,582331751,716,716,716,716,2689
20250305,123700,580406427,716,716,716,716,570
20250305,123600,579998307,716,716,716,715,2766
20250305,123500,578018951,716,714,716,714,872
20250305,123400,577395463,715,715,715,715,346
20250305,123300,577148073,715,715,715,715,0
20250305,123200,577148073,715,713,715,713,75
20250305,123100,577094498,715,715,715,715,0
20250305,123000,577094498,715,713,715,713,508
20250305,122900,576732280,715,715,715,715,0
20250305,122800,576732280,715,714,715,714,142
20250305,122700,576630881,714,712,714,712,603
20250305,122600,576200924,713,712,713,712,76
20250305,122500,576146748,712,712,712,712,0
20250305,122400,576146748,712,712,712,712,0
20250305,122300,576146748,712,712,712,712,1090
20250305,122200,575370668,713,713,713,712,1374
20250305,122100,574391031,713,713,713,713,0
20250305,122000,574391031,713,712,713,712,6
20250305,121900,574386758,712,712,712,712,857
20250305,121800,573776574,712,712,712,712,96
20250305,121700,573708222,712,712,712,712,10
20250305,121600,573701102,709,710,710,709,2012
20250305,121500,572274405,710,711,711,710,4652
20250305,121400,568969974,712,712,712,712,12
20250305,121300,568961430,711,713,713,711,122
20250305,121200,568874453,713,713,713,713,0
20250305,121100,568874453,713,713,713,712,1098
20250305,121000,568091580,713,711,713,711,6
20250305,120900,568087312,710,711,711,710,401
20250305,120800,567802202,710,710,710,710,10
20250305,120700,567795102,710,710,710,710,812
20250305,120600,567218582,710,710,710,710,50
20250305,120500,567183082,711,712,712,711,4815
20250305,120400,563758856,712,713,713,712,201
20250305,120300,563615740,713,713,713,713,25
20250305,120200,563597915,713,713,713,713,60
20250305,120100,563555135,713,713,713,713,956
20250305,120000,562873507,712,712,712,712,1232
20250305,115900,561996323,712,712,713,712,3
20250305,115800,561994186,713,711,713,711,2
20250305,115700,561992762,713,713,713,713,2
20250305,115600,561991336,711,711,711,711,616
20250305,115500,561553360,711,711,711,711,108
20250305,115400,561476572,713,712,713,711,73
20250305,115300,561424631,712,712,712,712,1
20250305,115200,561423919,711,710,712,710,83
20250305,115100,561364985,710,711,713,710,214
20250305,115000,561213006,709,709,710,709,7
20250305,114900,561208042,709,710,710,709,919
20250305,114800,560556469,709,710,710,709,5338
20250305,114700,556767534,710,713,713,710,6
20250305,114600,556763269,710,710,710,710,0
20250305,114500,556763269,710,710,710,710,55
20250305,114400,556724219,710,710,710,710,41
20250305,114300,556695109,710,710,710,710,197
20250305,114200,556555239,710,710,710,710,0
20250305,114100,556555239,710,710,710,710,0
20250305,114000,556555239,710,712,712,710,3200
20250305,113900,554281929,713,712,713,712,171
20250305,113800,554160008,711,712,712,711,383
20250305,113700,553887694,713,713,713,713,52
20250305,113600,553850618,713,711,713,711,231
20250305,113500,553686367,714,714,714,714,0
20250305,113400,553686367,714,714,714,714,1
20250305,113300,553685653,714,714,714,714,29
20250305,113200,553664947,710,710,710,710,0
20250305,113100,553664947,710,710,710,710,0
20250305,113000,553664947,710,710,710,710,392
20250305,112900,553386627,710,710,710,710,328
20250305,112800,553153747,710,710,710,710,0
20250305,112700,553153747,710,710,711,710,105
20250305,112600,553079191,715,715,715,715,22
20250305,112500,553063461,715,715,715,715,121
20250305,112400,552976946,714,714,714,714,951
20250305,112300,552297932,710,710,710,710,1995
20250305,112200,550881482,711,711,711,711,3166
20250305,112100,548630456,711,711,711,711,6045
20250305,112000,544332461,712,712,712,712,132
20250305,111900,544238477,713,714,714,713,194
20250305,111800,544100109,714,713,714,713,3025
20250305,111700,541940284,714,714,714,714,1500
20250305,111600,540869284,714,714,714,714,0
20250305,111500,540869284,714,714,714,714,10
20250305,111400,540862144,714,714,714,714,1
20250305,111300,540861430,711,711,711,711,1
20250305,111200,540860719,715,712,715,711,2030
20250305,111100,539416391,712,711,712,711,2206
20250305,111000,537846347,712,712,712,712,690
20250305,110900,537355067,712,712,712,712,25
20250305,110800,537337267,715,715,715,715,1
20250305,110700,537336552,713,713,713,713,0
20250305,110600,537336552,713,713,713,713,0
20250305,110500,537336552,713,712,713,712,103
20250305,110400,537263213,712,711,712,711,763
20250305,110300,536720707,711,711,711,711,350
20250305,110200,536471857,712,712,712,711,1911
20250305,110100,535112627,712,711,712,711,201
20250305,110000,534969715,711,711,711,711,200
20250305,105900,534827515,711,711,711,711,5303
20250305,105800,531057082,712,712,712,712,337
20250305,105700,530817138,712,712,712,712,7
20250305,105600,530812154,711,712,712,711,628
20250305,105500,530365506,712,712,712,712,4185
20250305,105400,527385786,712,712,712,712,0
20250305,105300,527385786,712,712,712,712,2705
20250305,105200,525459826,715,713,715,713,112
20250305,105100,525379906,711,711,711,711,1096
20250305,105000,524600650,712,713,713,712,1842
20250305,104900,523288726,711,711,711,711,50
20250305,104800,523253176,714,714,714,714,1
20250305,104700,523252462,710,714,715,710,720
20250305,104600,522740869,708,712,712,708,4454
20250305,104500,519580319,717,715,717,715,200
20250305,104400,519437033,715,715,715,712,4077
20250305,104300,516532866,717,717,717,717,400
20250305,104200,516246066,717,717,717,713,5483
20250305,104100,512316777,714,715,716,714,879
20250305,104000,511688283,717,713,717,713,3408
20250305,103900,509252042,713,711,713,711,2107
20250305,103800,507751854,709,709,709,709,0
20250305,103700,507751854,709,711,711,709,238
20250305,103600,507583036,711,711,711,711,0
20250305,103500,507583036,711,711,711,711,1
20250305,103400,507582325,712,712,712,712,0
20250305,103300,507582325,712,712,712,712,1
20250305,103200,507581613,707,707,707,707,25
20250305,103100,507563938,710,710,710,710,337
20250305,103000,507324668,710,710,710,710,4663
20250305,102900,504013938,707,708,708,707,290
20250305,102800,503808832,708,710,710,708,2284
20250305,102700,502190780,710,710,712,710,4051
20250305,102600,499314444,710,711,711,710,6738
20250305,102500,494529935,712,712,712,712,110
20250305,102400,494451615,710,708,710,708,1905
20250305,102300,493101065,707,707,707,707,0
20250305,102200,493101065,707,708,708,707,125
20250305,102100,493012640,710,709,710,709,110
20250305,102000,492934640,709,709,709,709,574
20250305,101900,492527674,709,710,710,709,61
20250305,101800,492484415,705,709,710,705,20549
20250305,101700,477958818,708,709,709,708,783
20250305,101600,477404032,709,711,711,709,5774
20250305,101500,473304992,710,712,714,710,3546
20250305,101400,470783671,715,712,715,712,481
20250305,101300,470440270,712,713,713,712,166
20250305,101200,470322028,712,712,712,712,93
20250305,101100,470255812,715,715,715,715,10
20250305,101000,470248662,714,714,714,714,422
20250305,100900,469947354,714,714,714,712,1012
20250305,100800,469225032,714,713,714,711,3401
20250305,100700,466798630,715,715,715,715,1
20250305,100600,466797915,715,711,715,711,10023
20250305,100500,459671555,711,710,711,710,623
20250305,100400,459229224,711,711,711,710,41
20250305,100300,459200109,711,711,712,711,5836
20250305,100200,455050712,709,711,712,709,4659
20250305,100100,451747441,711,708,711,708,4612
20250305,100000,448481519,708,710,710,708,13091
20250305,095900,439212071,710,711,711,709,21410
20250305,095800,424018742,711,710,711,710,2394
20250305,095700,422317470,711,710,711,710,2553
20250305,095600,420504820,710,712,712,710,4524
20250305,095500,417291081,712,711,712,710,17214
20250305,095400,405054587,712,712,712,711,1359
20250305,095300,404087115,712,711,712,711,1757
20250305,095200,402837752,711,715,715,711,13744
20250305,095100,393057858,715,715,716,714,1735
20250305,095000,391817077,716,713,718,713,2626
20250305,094900,389942637,713,711,713,711,6383
20250305,094800,385398397,711,712,712,711,2241
20250305,094700,383803945,713,712,713,712,1864
20250305,094600,382476775,712,711,713,711,6092
20250305,094500,378138937,711,713,713,711,4179
20250305,094400,375163264,712,712,712,712,588
20250305,094300,374744608,713,713,713,713,50
20250305,094200,374708958,714,714,714,711,1440
20250305,094100,373684544,714,712,714,711,1778
20250305,094000,372419084,712,712,712,712,3868
20250305,093900,369665068,712,713,714,712,759
20250305,093800,369124555,712,711,712,711,731
20250305,093700,368604368,712,711,712,711,5257
20250305,093600,364861596,711,712,715,711,516
20250305,093500,364493806,711,713,713,711,220
20250305,093400,364337202,711,714,715,711,1832
20250305,093300,363029143,715,710,715,709,15466
20250305,093200,352048803,710,711,712,710,18079
20250305,093100,339203521,712,715,715,711,5509
20250305,093000,335282819,713,713,713,713,272
20250305,092900,335088883,713,716,716,713,4
20250305,092800,335086024,717,715,717,713,4283
20250305,092700,332025987,717,715,718,714,1766
20250305,092600,330759855,714,714,715,714,5909
20250305,092500,326540699,714,714,714,714,0
20250305,092400,326540699,714,712,714,712,4719
20250305,092300,323180733,714,713,715,712,13863
20250305,092200,313306555,714,715,715,714,1956
20250305,092100,311909670,716,715,718,715,275
20250305,092000,311712604,716,715,716,713,2807
20250305,091900,309708952,715,722,722,715,32030
20250305,091800,286715775,718,719,724,718,20768
20250305,091700,271750950,719,721,721,718,10823
20250305,091600,263964540,720,722,722,720,2222
20250305,091500,262361826,722,723,724,720,3356
20250305,091400,259942678,723,723,724,719,8448
20250305,091300,253856034,724,721,725,720,13292
20250305,091200,244263182,721,722,722,718,6327
20250305,091100,239710773,722,720,723,719,9170
20250305,091000,233100243,719,727,727,717,13654
20250305,090900,223240325,716,718,728,716,60415
20250305,090800,179645594,719,710,719,709,41143
20250305,090700,150261704,710,708,710,708,35748
20250305,090600,124899679,709,710,710,706,3554
20250305,090500,122385749,707,706,708,705,14485
20250305,090400,112139882,708,705,708,702,74750
20250305,090300,59397224,705,708,717,705,25032
20250305,090200,41629793,708,715,715,708,7657
20250305,090100,36185326,711,716,719,711,12548
20250305,090000,27224549,716,720,720,712,37938
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185500 753595257 711 711 711 711 44036
3 20250305 185400 753595257 711 711 711 711 0
4 20250305 185300 753595257 711 711 711 711 0
5 20250305 185200 753595257 711 711 711 711 0
6 20250305 185100 753595257 711 711 711 711 0
7 20250305 185000 753595257 711 711 711 711 0
8 20250305 184900 753595257 711 711 711 711 0
9 20250305 184800 753595257 711 711 711 711 0
10 20250305 184700 753595257 711 711 711 711 0
11 20250305 184600 753595257 711 711 711 711 0
12 20250305 184500 753595257 711 711 711 711 0
13 20250305 184400 753595257 711 711 711 711 0
14 20250305 184300 753595257 711 711 711 711 0
15 20250305 184200 753595257 711 711 711 711 0
16 20250305 184100 753595257 711 711 711 711 0
17 20250305 184000 753595257 711 711 711 711 0
18 20250305 183900 753595257 711 711 711 711 0
19 20250305 183800 753595257 711 711 711 711 0
20 20250305 183700 753595257 711 711 711 711 0
21 20250305 183600 753595257 711 711 711 711 0
22 20250305 183500 753595257 711 711 711 711 0
23 20250305 183400 753595257 711 711 711 711 0
24 20250305 183300 753595257 711 711 711 711 0
25 20250305 183200 753595257 711 711 711 711 0
26 20250305 183100 753595257 711 711 711 711 0
27 20250305 183000 753595257 711 711 711 711 0
28 20250305 182900 753595257 711 711 711 711 0
29 20250305 182800 753595257 711 711 711 711 0
30 20250305 182700 753595257 711 711 711 711 0
31 20250305 182600 753595257 711 711 711 711 0
32 20250305 182500 753595257 711 711 711 711 44036
33 20250305 182400 753595257 711 711 711 711 0
34 20250305 182300 753595257 711 711 711 711 0
35 20250305 182200 753595257 711 711 711 711 0
36 20250305 182100 753595257 711 711 711 711 0
37 20250305 182000 753595257 711 711 711 711 0
38 20250305 181900 753595257 711 711 711 711 0
39 20250305 181800 753595257 711 711 711 711 0
40 20250305 181700 753595257 711 711 711 711 0
41 20250305 181600 753595257 711 711 711 711 0
42 20250305 181500 753595257 711 711 711 711 0
43 20250305 181400 753595257 711 711 711 711 0
44 20250305 181300 753595257 711 711 711 711 0
45 20250305 181200 753595257 711 711 711 711 0
46 20250305 181100 753595257 711 711 711 711 0
47 20250305 181000 753595257 711 711 711 711 0
48 20250305 180900 753595257 711 711 711 711 0
49 20250305 180800 753595257 711 711 711 711 0
50 20250305 180700 753595257 711 711 711 711 0
51 20250305 180600 753595257 711 711 711 711 0
52 20250305 180500 753595257 711 711 711 711 0
53 20250305 180400 753595257 711 711 711 711 0
54 20250305 180300 753595257 711 711 711 711 0
55 20250305 180200 753595257 711 711 711 711 0
56 20250305 180100 753595257 711 711 711 711 0
57 20250305 180000 753595257 711 711 711 711 0
58 20250305 175900 753595257 711 711 711 711 0
59 20250305 175800 753595257 711 711 711 711 0
60 20250305 175700 753595257 711 711 711 711 0
61 20250305 175600 753595257 711 711 711 711 0
62 20250305 175500 753595257 711 711 711 711 44036
63 20250305 175400 753595257 711 711 711 711 0
64 20250305 175300 753595257 711 711 711 711 0
65 20250305 175200 753595257 711 711 711 711 0
66 20250305 175100 753595257 711 711 711 711 0
67 20250305 175000 753595257 711 711 711 711 0
68 20250305 174900 753595257 711 711 711 711 0
69 20250305 174800 753595257 711 711 711 711 0
70 20250305 174700 753595257 711 711 711 711 0
71 20250305 174600 753595257 711 711 711 711 0
72 20250305 174500 753595257 711 711 711 711 0
73 20250305 174400 753595257 711 711 711 711 0
74 20250305 174300 753595257 711 711 711 711 0
75 20250305 174200 753595257 711 711 711 711 0
76 20250305 174100 753595257 711 711 711 711 0
77 20250305 174000 753595257 711 711 711 711 0
78 20250305 173900 753595257 711 711 711 711 0
79 20250305 173800 753595257 711 711 711 711 0
80 20250305 173700 753595257 711 711 711 711 0
81 20250305 173600 753595257 711 711 711 711 0
82 20250305 173500 753595257 711 711 711 711 0
83 20250305 173400 753595257 711 711 711 711 0
84 20250305 173300 753595257 711 711 711 711 0
85 20250305 173200 753595257 711 711 711 711 0
86 20250305 173100 753595257 711 711 711 711 0
87 20250305 173000 753595257 711 711 711 711 0
88 20250305 172900 753595257 711 711 711 711 0
89 20250305 172800 753595257 711 711 711 711 0
90 20250305 172700 753595257 711 711 711 711 0
91 20250305 172600 753595257 711 711 711 711 0
92 20250305 172500 753595257 711 711 711 711 44036
93 20250305 172400 753595257 711 711 711 711 0
94 20250305 172300 753595257 711 711 711 711 0
95 20250305 172200 753595257 711 711 711 711 0
96 20250305 172100 753595257 711 711 711 711 0
97 20250305 172000 753595257 711 711 711 711 0
98 20250305 171900 753595257 711 711 711 711 0
99 20250305 171800 753595257 711 711 711 711 0
100 20250305 171700 753595257 711 711 711 711 0
101 20250305 171600 753595257 711 711 711 711 0
102 20250305 171500 753595257 711 711 711 711 0
103 20250305 171400 753595257 711 711 711 711 0
104 20250305 171300 753595257 711 711 711 711 0
105 20250305 171200 753595257 711 711 711 711 0
106 20250305 171100 753595257 711 711 711 711 0
107 20250305 171000 753595257 711 711 711 711 0
108 20250305 170900 753595257 711 711 711 711 0
109 20250305 170800 753595257 711 711 711 711 0
110 20250305 170700 753595257 711 711 711 711 0
111 20250305 170600 753595257 711 711 711 711 0
112 20250305 170500 753595257 711 711 711 711 0
113 20250305 170400 753595257 711 711 711 711 0
114 20250305 170300 753595257 711 711 711 711 0
115 20250305 170200 753595257 711 711 711 711 0
116 20250305 170100 753595257 711 711 711 711 0
117 20250305 170000 753595257 711 711 711 711 0
118 20250305 165900 753595257 711 711 711 711 0
119 20250305 165800 753595257 711 711 711 711 0
120 20250305 165700 753595257 711 711 711 711 0
121 20250305 165600 753595257 711 711 711 711 0
122 20250305 165500 753595257 711 711 711 711 44036
123 20250305 165400 753595257 711 711 711 711 0
124 20250305 165300 753595257 711 711 711 711 0
125 20250305 165200 753595257 711 711 711 711 0
126 20250305 165100 753595257 711 711 711 711 0
127 20250305 165000 753595257 711 711 711 711 0
128 20250305 164900 753595257 711 711 711 711 0
129 20250305 164800 753595257 711 711 711 711 0
130 20250305 164700 753595257 711 711 711 711 0
131 20250305 164600 753595257 711 711 711 711 0
132 20250305 164500 753595257 711 711 711 711 0
133 20250305 164400 753595257 711 711 711 711 0
134 20250305 164300 753595257 711 711 711 711 0
135 20250305 164200 753595257 711 711 711 711 0
136 20250305 164100 753595257 711 711 711 711 0
137 20250305 164000 753595257 711 711 711 711 0
138 20250305 163900 753595257 711 711 711 711 0
139 20250305 163800 753595257 711 711 711 711 0
140 20250305 163700 753595257 711 711 711 711 0
141 20250305 163600 753595257 711 711 711 711 0
142 20250305 163500 753595257 711 711 711 711 0
143 20250305 163400 753595257 711 711 711 711 0
144 20250305 163300 753595257 711 711 711 711 0
145 20250305 163200 753595257 711 711 711 711 0
146 20250305 163100 753595257 711 711 711 711 0
147 20250305 163000 753595257 711 711 711 711 0
148 20250305 162900 753595257 711 711 711 711 0
149 20250305 162800 753595257 711 711 711 711 0
150 20250305 162700 753595257 711 711 711 711 0
151 20250305 162600 753595257 711 711 711 711 0
152 20250305 162500 753595257 711 711 711 711 44036
153 20250305 162400 753595257 711 711 711 711 0
154 20250305 162300 753595257 711 711 711 711 0
155 20250305 162200 753595257 711 711 711 711 0
156 20250305 162100 753595257 711 711 711 711 0
157 20250305 162000 753595257 711 711 711 711 0
158 20250305 161900 753595257 711 711 711 711 0
159 20250305 161800 753595257 711 711 711 711 0
160 20250305 161700 753595257 711 711 711 711 0
161 20250305 161600 753595257 711 711 711 711 0
162 20250305 161500 753595257 711 711 711 711 0
163 20250305 161400 753595257 711 711 711 711 0
164 20250305 161300 753595257 711 711 711 711 0
165 20250305 161200 753595257 711 711 711 711 0
166 20250305 161100 753595257 711 711 711 711 0
167 20250305 161000 753595257 711 711 711 711 0
168 20250305 160900 753595257 711 711 711 711 0
169 20250305 160800 753595257 711 711 711 711 0
170 20250305 160700 753595257 711 711 711 711 0
171 20250305 160600 753595257 711 711 711 711 0
172 20250305 160500 753595257 711 711 711 711 0
173 20250305 160400 753595257 711 711 711 711 0
174 20250305 160300 753595257 711 711 711 711 0
175 20250305 160200 753595257 711 711 711 711 0
176 20250305 160100 753595257 711 711 711 711 0
177 20250305 160000 753595257 711 711 711 711 0
178 20250305 155900 753595257 711 711 711 711 0
179 20250305 155800 753595257 711 711 711 711 0
180 20250305 155700 753595257 711 711 711 711 0
181 20250305 155600 753595257 711 711 711 711 0
182 20250305 155500 753595257 711 711 711 711 44036
183 20250305 155400 753595257 711 711 711 711 0
184 20250305 155300 753595257 711 711 711 711 0
185 20250305 155200 753595257 711 711 711 711 0
186 20250305 155100 753595257 711 711 711 711 0
187 20250305 155000 753595257 711 711 711 711 0
188 20250305 154900 753595257 711 711 711 711 0
189 20250305 154800 753595257 711 711 711 711 0
190 20250305 154700 753595257 711 711 711 711 0
191 20250305 154600 753595257 711 711 711 711 0
192 20250305 154500 753595257 711 711 711 711 0
193 20250305 154400 753595257 711 711 711 711 0
194 20250305 154300 753595257 711 711 711 711 0
195 20250305 154200 753595257 711 711 711 711 0
196 20250305 154100 753595257 711 711 711 711 0
197 20250305 154000 753595257 711 711 711 711 0
198 20250305 153900 753595257 711 711 711 711 0
199 20250305 153800 753595257 711 711 711 711 0
200 20250305 153700 753595257 711 711 711 711 0
201 20250305 153600 753595257 711 711 711 711 0
202 20250305 153500 753595257 711 711 711 711 0
203 20250305 153400 753595257 711 711 711 711 0
204 20250305 153300 753595257 711 711 711 711 0
205 20250305 153200 753595257 711 711 711 711 0
206 20250305 153100 753595257 711 711 711 711 0
207 20250305 153000 753595257 711 711 711 711 44036
208 20250305 152900 722285661 714 714 714 714 0
209 20250305 152800 722285661 714 714 714 714 0
210 20250305 152700 722285661 714 714 714 714 0
211 20250305 152600 722285661 714 714 714 714 0
212 20250305 152500 722285661 714 714 714 714 0
213 20250305 152400 722285661 714 714 714 714 0
214 20250305 152300 722285661 714 714 714 714 0
215 20250305 152200 722285661 714 714 714 714 0
216 20250305 152100 722285661 714 714 714 714 0
217 20250305 152000 722285661 714 714 714 714 0
218 20250305 151900 722285661 714 714 714 711 14516
219 20250305 151800 711959802 714 714 714 714 11
220 20250305 151700 711951948 714 714 714 713 709
221 20250305 151600 711446426 714 713 714 713 421
222 20250305 151500 711146248 714 714 715 713 115
223 20250305 151400 711064130 714 715 716 714 941
224 20250305 151300 710391314 715 715 716 713 624
225 20250305 151200 709946316 716 715 716 715 1042
226 20250305 151100 709201276 715 715 715 714 1275
227 20250305 151000 708289700 715 715 715 715 839
228 20250305 150900 707689815 715 713 715 712 3157
229 20250305 150800 705434089 714 713 714 713 542
230 20250305 150700 705047642 713 713 713 713 100
231 20250305 150600 704976342 713 713 713 713 10
232 20250305 150500 704969212 713 712 713 712 1081
233 20250305 150400 704198785 713 713 713 713 51
234 20250305 150300 704162422 713 713 713 713 1494
235 20250305 150200 703097200 714 714 714 714 0
236 20250305 150100 703097200 714 714 714 714 2000
237 20250305 150000 701669200 714 714 714 712 5447
238 20250305 145900 697786659 714 715 715 713 1282
239 20250305 145800 696871077 715 715 715 715 752
240 20250305 145700 696333397 715 715 715 715 5
241 20250305 145600 696329822 715 714 715 714 2032
242 20250305 145500 694878969 714 714 714 713 332
243 20250305 145400 694642221 713 713 713 713 0
244 20250305 145300 694642221 713 713 713 713 1478
245 20250305 145200 693588407 713 713 713 713 160
246 20250305 145100 693474327 712 713 713 712 310
247 20250305 145000 693253597 712 712 712 712 24
248 20250305 144900 693236509 713 712 713 712 835
249 20250305 144800 692641479 712 712 712 712 675
250 20250305 144700 692160879 712 712 712 712 0
251 20250305 144600 692160879 712 712 712 712 228
252 20250305 144500 691998543 712 712 712 712 131
253 20250305 144400 691905271 712 712 712 712 862
254 20250305 144300 691291527 712 712 712 712 1500
255 20250305 144200 690223527 711 711 711 711 0
256 20250305 144100 690223527 711 711 711 711 24
257 20250305 144000 690206463 713 713 713 713 0
258 20250305 143900 690206463 713 713 713 713 30
259 20250305 143800 690185073 713 713 713 713 14
260 20250305 143700 690175091 713 713 713 713 14
261 20250305 143600 690165109 711 711 711 711 510
262 20250305 143500 689802499 711 710 713 710 198
263 20250305 143400 689661702 713 713 713 713 1
264 20250305 143300 689660989 710 710 713 710 2903
265 20250305 143200 687599856 711 711 713 711 3924
266 20250305 143100 684809890 712 712 712 712 54
267 20250305 143000 684771442 712 713 713 712 2004
268 20250305 142900 683344550 712 712 712 712 1
269 20250305 142800 683343838 712 712 712 712 0
270 20250305 142700 683343838 712 712 712 712 1500
271 20250305 142600 682275838 713 713 713 713 1410
272 20250305 142500 681270508 713 713 713 713 0
273 20250305 142400 681270508 713 713 713 712 3100
274 20250305 142300 679063198 713 713 713 713 1645
275 20250305 142200 677890313 712 712 712 712 24
276 20250305 142100 677873225 713 713 713 713 0
277 20250305 142000 677873225 713 713 713 713 10
278 20250305 141900 677866095 713 712 713 712 937
279 20250305 141800 677198921 713 714 714 713 1090
280 20250305 141700 676421749 713 713 713 713 17016
281 20250305 141600 664289341 712 712 712 712 13
282 20250305 141500 664280085 711 711 713 711 12775
283 20250305 141400 655178741 711 711 711 711 0
284 20250305 141300 655178741 711 711 711 711 24
285 20250305 141200 655161677 711 711 711 711 0
286 20250305 141100 655161677 711 711 711 711 0
287 20250305 141000 655161677 711 711 711 711 2500
288 20250305 140900 653384177 712 712 712 712 60
289 20250305 140800 653341457 711 711 711 711 0
290 20250305 140700 653341457 711 711 711 711 1199
291 20250305 140600 652488968 711 711 711 711 324
292 20250305 140500 652258604 711 711 711 711 2000
293 20250305 140400 650836604 710 711 711 710 2410
294 20250305 140300 649125231 713 713 713 713 0
295 20250305 140200 649125231 713 712 713 712 2
296 20250305 140100 649123806 710 712 712 710 4955
297 20250305 140000 645601983 712 712 712 712 450
298 20250305 135900 645281583 713 713 713 713 1678
299 20250305 135800 644085169 713 712 713 712 545
300 20250305 135700 643696623 713 713 713 713 2595
301 20250305 135600 641846388 713 712 713 711 745
302 20250305 135500 641315598 713 712 713 712 269
303 20250305 135400 641123825 712 712 712 712 1
304 20250305 135300 641123113 713 711 713 711 110
305 20250305 135200 641044723 713 713 713 713 0
306 20250305 135100 641044723 713 713 713 713 0
307 20250305 135000 641044723 713 713 713 713 0
308 20250305 134900 641044723 713 713 713 713 0
309 20250305 134800 641044723 713 713 713 713 12
310 20250305 134700 641036167 714 714 714 714 0
311 20250305 134600 641036167 714 713 714 713 2000
312 20250305 134500 639609146 711 712 714 711 1418
313 20250305 134400 638597323 712 711 712 711 848
314 20250305 134300 637994394 711 711 712 710 1449
315 20250305 134200 636965095 710 710 710 710 2399
316 20250305 134100 635261805 711 711 711 711 306
317 20250305 134000 635044239 711 711 711 711 175
318 20250305 133900 634919814 711 712 712 711 462
319 20250305 133800 634591282 712 712 712 712 32
320 20250305 133700 634568498 712 712 712 712 2506
321 20250305 133600 632784226 712 712 712 712 524
322 20250305 133500 632411138 711 711 711 711 0
323 20250305 133400 632411138 711 711 711 711 464
324 20250305 133300 632081234 713 713 713 713 32
325 20250305 133200 632058418 710 710 710 710 2778
326 20250305 133100 630086038 710 710 710 710 0
327 20250305 133000 630086038 710 710 710 710 12
328 20250305 132900 630077518 710 711 711 710 4440
329 20250305 132800 626925113 711 711 711 711 0
330 20250305 132700 626925113 711 713 713 711 25
331 20250305 132600 626907336 714 714 714 714 0
332 20250305 132500 626907336 714 714 714 714 0
333 20250305 132400 626907336 714 714 714 714 22
334 20250305 132300 626891628 710 710 710 710 0
335 20250305 132200 626891628 710 710 710 710 0
336 20250305 132100 626891628 710 712 712 710 3718
337 20250305 132000 624249794 711 711 711 711 0
338 20250305 131900 624249794 711 715 715 711 739
339 20250305 131800 623724044 711 711 712 711 1609
340 20250305 131700 622579810 711 715 715 711 4
341 20250305 131600 622576962 711 711 711 711 0
342 20250305 131500 622576962 711 711 711 711 10
343 20250305 131400 622569852 711 712 712 711 2244
344 20250305 131300 620973910 711 714 714 711 7720
345 20250305 131200 615473109 714 714 714 714 1
346 20250305 131100 615472395 715 715 715 715 9
347 20250305 131000 615465960 715 714 715 714 702
348 20250305 130900 614964539 713 714 714 713 425
349 20250305 130800 614661489 713 714 714 713 500
350 20250305 130700 614304945 713 718 718 713 6728
351 20250305 130600 609505738 718 717 718 717 147
352 20250305 130500 609400195 715 715 715 715 0
353 20250305 130400 609400195 715 715 715 715 0
354 20250305 130300 609400195 715 714 715 714 41
355 20250305 130200 609370892 714 714 714 714 23
356 20250305 130100 609354470 714 714 718 714 914
357 20250305 130000 608701837 714 714 714 714 20
358 20250305 125900 608687557 714 714 714 714 25
359 20250305 125800 608669707 715 715 715 715 5
360 20250305 125700 608666132 713 713 713 713 0
361 20250305 125600 608666132 713 713 713 713 0
362 20250305 125500 608666132 713 714 714 713 500
363 20250305 125400 608309627 714 714 714 714 147
364 20250305 125300 608204669 714 714 714 714 344
365 20250305 125200 607959053 714 714 714 714 305
366 20250305 125100 607741283 713 717 717 713 8309
367 20250305 125000 601801479 718 719 719 718 28
368 20250305 124900 601781365 719 720 720 717 80
369 20250305 124800 601723976 720 720 721 720 2385
370 20250305 124700 600006774 720 718 720 718 2110
371 20250305 124600 598489850 718 718 718 718 1428
372 20250305 124500 597464546 719 719 720 719 4749
373 20250305 124400 594049315 720 720 720 719 1165
374 20250305 124300 593211583 720 720 720 719 464
375 20250305 124200 592877603 720 718 721 718 8007
376 20250305 124100 587110743 718 717 718 716 54
377 20250305 124000 587072048 717 717 717 717 5899
378 20250305 123900 582842465 716 717 717 716 713
379 20250305 123800 582331751 716 716 716 716 2689
380 20250305 123700 580406427 716 716 716 716 570
381 20250305 123600 579998307 716 716 716 715 2766
382 20250305 123500 578018951 716 714 716 714 872
383 20250305 123400 577395463 715 715 715 715 346
384 20250305 123300 577148073 715 715 715 715 0
385 20250305 123200 577148073 715 713 715 713 75
386 20250305 123100 577094498 715 715 715 715 0
387 20250305 123000 577094498 715 713 715 713 508
388 20250305 122900 576732280 715 715 715 715 0
389 20250305 122800 576732280 715 714 715 714 142
390 20250305 122700 576630881 714 712 714 712 603
391 20250305 122600 576200924 713 712 713 712 76
392 20250305 122500 576146748 712 712 712 712 0
393 20250305 122400 576146748 712 712 712 712 0
394 20250305 122300 576146748 712 712 712 712 1090
395 20250305 122200 575370668 713 713 713 712 1374
396 20250305 122100 574391031 713 713 713 713 0
397 20250305 122000 574391031 713 712 713 712 6
398 20250305 121900 574386758 712 712 712 712 857
399 20250305 121800 573776574 712 712 712 712 96
400 20250305 121700 573708222 712 712 712 712 10
401 20250305 121600 573701102 709 710 710 709 2012
402 20250305 121500 572274405 710 711 711 710 4652
403 20250305 121400 568969974 712 712 712 712 12
404 20250305 121300 568961430 711 713 713 711 122
405 20250305 121200 568874453 713 713 713 713 0
406 20250305 121100 568874453 713 713 713 712 1098
407 20250305 121000 568091580 713 711 713 711 6
408 20250305 120900 568087312 710 711 711 710 401
409 20250305 120800 567802202 710 710 710 710 10
410 20250305 120700 567795102 710 710 710 710 812
411 20250305 120600 567218582 710 710 710 710 50
412 20250305 120500 567183082 711 712 712 711 4815
413 20250305 120400 563758856 712 713 713 712 201
414 20250305 120300 563615740 713 713 713 713 25
415 20250305 120200 563597915 713 713 713 713 60
416 20250305 120100 563555135 713 713 713 713 956
417 20250305 120000 562873507 712 712 712 712 1232
418 20250305 115900 561996323 712 712 713 712 3
419 20250305 115800 561994186 713 711 713 711 2
420 20250305 115700 561992762 713 713 713 713 2
421 20250305 115600 561991336 711 711 711 711 616
422 20250305 115500 561553360 711 711 711 711 108
423 20250305 115400 561476572 713 712 713 711 73
424 20250305 115300 561424631 712 712 712 712 1
425 20250305 115200 561423919 711 710 712 710 83
426 20250305 115100 561364985 710 711 713 710 214
427 20250305 115000 561213006 709 709 710 709 7
428 20250305 114900 561208042 709 710 710 709 919
429 20250305 114800 560556469 709 710 710 709 5338
430 20250305 114700 556767534 710 713 713 710 6
431 20250305 114600 556763269 710 710 710 710 0
432 20250305 114500 556763269 710 710 710 710 55
433 20250305 114400 556724219 710 710 710 710 41
434 20250305 114300 556695109 710 710 710 710 197
435 20250305 114200 556555239 710 710 710 710 0
436 20250305 114100 556555239 710 710 710 710 0
437 20250305 114000 556555239 710 712 712 710 3200
438 20250305 113900 554281929 713 712 713 712 171
439 20250305 113800 554160008 711 712 712 711 383
440 20250305 113700 553887694 713 713 713 713 52
441 20250305 113600 553850618 713 711 713 711 231
442 20250305 113500 553686367 714 714 714 714 0
443 20250305 113400 553686367 714 714 714 714 1
444 20250305 113300 553685653 714 714 714 714 29
445 20250305 113200 553664947 710 710 710 710 0
446 20250305 113100 553664947 710 710 710 710 0
447 20250305 113000 553664947 710 710 710 710 392
448 20250305 112900 553386627 710 710 710 710 328
449 20250305 112800 553153747 710 710 710 710 0
450 20250305 112700 553153747 710 710 711 710 105
451 20250305 112600 553079191 715 715 715 715 22
452 20250305 112500 553063461 715 715 715 715 121
453 20250305 112400 552976946 714 714 714 714 951
454 20250305 112300 552297932 710 710 710 710 1995
455 20250305 112200 550881482 711 711 711 711 3166
456 20250305 112100 548630456 711 711 711 711 6045
457 20250305 112000 544332461 712 712 712 712 132
458 20250305 111900 544238477 713 714 714 713 194
459 20250305 111800 544100109 714 713 714 713 3025
460 20250305 111700 541940284 714 714 714 714 1500
461 20250305 111600 540869284 714 714 714 714 0
462 20250305 111500 540869284 714 714 714 714 10
463 20250305 111400 540862144 714 714 714 714 1
464 20250305 111300 540861430 711 711 711 711 1
465 20250305 111200 540860719 715 712 715 711 2030
466 20250305 111100 539416391 712 711 712 711 2206
467 20250305 111000 537846347 712 712 712 712 690
468 20250305 110900 537355067 712 712 712 712 25
469 20250305 110800 537337267 715 715 715 715 1
470 20250305 110700 537336552 713 713 713 713 0
471 20250305 110600 537336552 713 713 713 713 0
472 20250305 110500 537336552 713 712 713 712 103
473 20250305 110400 537263213 712 711 712 711 763
474 20250305 110300 536720707 711 711 711 711 350
475 20250305 110200 536471857 712 712 712 711 1911
476 20250305 110100 535112627 712 711 712 711 201
477 20250305 110000 534969715 711 711 711 711 200
478 20250305 105900 534827515 711 711 711 711 5303
479 20250305 105800 531057082 712 712 712 712 337
480 20250305 105700 530817138 712 712 712 712 7
481 20250305 105600 530812154 711 712 712 711 628
482 20250305 105500 530365506 712 712 712 712 4185
483 20250305 105400 527385786 712 712 712 712 0
484 20250305 105300 527385786 712 712 712 712 2705
485 20250305 105200 525459826 715 713 715 713 112
486 20250305 105100 525379906 711 711 711 711 1096
487 20250305 105000 524600650 712 713 713 712 1842
488 20250305 104900 523288726 711 711 711 711 50
489 20250305 104800 523253176 714 714 714 714 1
490 20250305 104700 523252462 710 714 715 710 720
491 20250305 104600 522740869 708 712 712 708 4454
492 20250305 104500 519580319 717 715 717 715 200
493 20250305 104400 519437033 715 715 715 712 4077
494 20250305 104300 516532866 717 717 717 717 400
495 20250305 104200 516246066 717 717 717 713 5483
496 20250305 104100 512316777 714 715 716 714 879
497 20250305 104000 511688283 717 713 717 713 3408
498 20250305 103900 509252042 713 711 713 711 2107
499 20250305 103800 507751854 709 709 709 709 0
500 20250305 103700 507751854 709 711 711 709 238
501 20250305 103600 507583036 711 711 711 711 0
502 20250305 103500 507583036 711 711 711 711 1
503 20250305 103400 507582325 712 712 712 712 0
504 20250305 103300 507582325 712 712 712 712 1
505 20250305 103200 507581613 707 707 707 707 25
506 20250305 103100 507563938 710 710 710 710 337
507 20250305 103000 507324668 710 710 710 710 4663
508 20250305 102900 504013938 707 708 708 707 290
509 20250305 102800 503808832 708 710 710 708 2284
510 20250305 102700 502190780 710 710 712 710 4051
511 20250305 102600 499314444 710 711 711 710 6738
512 20250305 102500 494529935 712 712 712 712 110
513 20250305 102400 494451615 710 708 710 708 1905
514 20250305 102300 493101065 707 707 707 707 0
515 20250305 102200 493101065 707 708 708 707 125
516 20250305 102100 493012640 710 709 710 709 110
517 20250305 102000 492934640 709 709 709 709 574
518 20250305 101900 492527674 709 710 710 709 61
519 20250305 101800 492484415 705 709 710 705 20549
520 20250305 101700 477958818 708 709 709 708 783
521 20250305 101600 477404032 709 711 711 709 5774
522 20250305 101500 473304992 710 712 714 710 3546
523 20250305 101400 470783671 715 712 715 712 481
524 20250305 101300 470440270 712 713 713 712 166
525 20250305 101200 470322028 712 712 712 712 93
526 20250305 101100 470255812 715 715 715 715 10
527 20250305 101000 470248662 714 714 714 714 422
528 20250305 100900 469947354 714 714 714 712 1012
529 20250305 100800 469225032 714 713 714 711 3401
530 20250305 100700 466798630 715 715 715 715 1
531 20250305 100600 466797915 715 711 715 711 10023
532 20250305 100500 459671555 711 710 711 710 623
533 20250305 100400 459229224 711 711 711 710 41
534 20250305 100300 459200109 711 711 712 711 5836
535 20250305 100200 455050712 709 711 712 709 4659
536 20250305 100100 451747441 711 708 711 708 4612
537 20250305 100000 448481519 708 710 710 708 13091
538 20250305 095900 439212071 710 711 711 709 21410
539 20250305 095800 424018742 711 710 711 710 2394
540 20250305 095700 422317470 711 710 711 710 2553
541 20250305 095600 420504820 710 712 712 710 4524
542 20250305 095500 417291081 712 711 712 710 17214
543 20250305 095400 405054587 712 712 712 711 1359
544 20250305 095300 404087115 712 711 712 711 1757
545 20250305 095200 402837752 711 715 715 711 13744
546 20250305 095100 393057858 715 715 716 714 1735
547 20250305 095000 391817077 716 713 718 713 2626
548 20250305 094900 389942637 713 711 713 711 6383
549 20250305 094800 385398397 711 712 712 711 2241
550 20250305 094700 383803945 713 712 713 712 1864
551 20250305 094600 382476775 712 711 713 711 6092
552 20250305 094500 378138937 711 713 713 711 4179
553 20250305 094400 375163264 712 712 712 712 588
554 20250305 094300 374744608 713 713 713 713 50
555 20250305 094200 374708958 714 714 714 711 1440
556 20250305 094100 373684544 714 712 714 711 1778
557 20250305 094000 372419084 712 712 712 712 3868
558 20250305 093900 369665068 712 713 714 712 759
559 20250305 093800 369124555 712 711 712 711 731
560 20250305 093700 368604368 712 711 712 711 5257
561 20250305 093600 364861596 711 712 715 711 516
562 20250305 093500 364493806 711 713 713 711 220
563 20250305 093400 364337202 711 714 715 711 1832
564 20250305 093300 363029143 715 710 715 709 15466
565 20250305 093200 352048803 710 711 712 710 18079
566 20250305 093100 339203521 712 715 715 711 5509
567 20250305 093000 335282819 713 713 713 713 272
568 20250305 092900 335088883 713 716 716 713 4
569 20250305 092800 335086024 717 715 717 713 4283
570 20250305 092700 332025987 717 715 718 714 1766
571 20250305 092600 330759855 714 714 715 714 5909
572 20250305 092500 326540699 714 714 714 714 0
573 20250305 092400 326540699 714 712 714 712 4719
574 20250305 092300 323180733 714 713 715 712 13863
575 20250305 092200 313306555 714 715 715 714 1956
576 20250305 092100 311909670 716 715 718 715 275
577 20250305 092000 311712604 716 715 716 713 2807
578 20250305 091900 309708952 715 722 722 715 32030
579 20250305 091800 286715775 718 719 724 718 20768
580 20250305 091700 271750950 719 721 721 718 10823
581 20250305 091600 263964540 720 722 722 720 2222
582 20250305 091500 262361826 722 723 724 720 3356
583 20250305 091400 259942678 723 723 724 719 8448
584 20250305 091300 253856034 724 721 725 720 13292
585 20250305 091200 244263182 721 722 722 718 6327
586 20250305 091100 239710773 722 720 723 719 9170
587 20250305 091000 233100243 719 727 727 717 13654
588 20250305 090900 223240325 716 718 728 716 60415
589 20250305 090800 179645594 719 710 719 709 41143
590 20250305 090700 150261704 710 708 710 708 35748
591 20250305 090600 124899679 709 710 710 706 3554
592 20250305 090500 122385749 707 706 708 705 14485
593 20250305 090400 112139882 708 705 708 702 74750
594 20250305 090300 59397224 705 708 717 705 25032
595 20250305 090200 41629793 708 715 715 708 7657
596 20250305 090100 36185326 711 716 719 711 12548
597 20250305 090000 27224549 716 720 720 712 37938

1
010280/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,65123786,0,55876208388,0.00
20250227,0,65123786,0,42981698760,0.00
20250226,0,65123786,0,42786327402,0.00
20250225,0,65123786,0,42851451188,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 65123786 0 55876208388 0.00
3 20250227 0 65123786 0 42981698760 0.00
4 20250226 0 65123786 0 42786327402 0.00
5 20250225 0 65123786 0 42851451188 0.00