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

608
019490/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190600,4279902718,685,685,685,685,23944
20250305,190500,4279902718,685,685,685,685,0
20250305,190400,4279902718,685,685,685,685,0
20250305,190300,4279902718,685,685,685,685,0
20250305,190200,4279902718,685,685,685,685,0
20250305,190100,4279902718,685,685,685,685,0
20250305,190000,4279902718,685,685,685,685,0
20250305,185900,4279902718,685,685,685,685,0
20250305,185800,4279902718,685,685,685,685,0
20250305,185700,4279902718,685,685,685,685,0
20250305,185600,4279902718,685,685,685,685,0
20250305,185500,4279902718,685,685,685,685,0
20250305,185400,4279902718,685,685,685,685,0
20250305,185300,4279902718,685,685,685,685,0
20250305,185200,4279902718,685,685,685,685,0
20250305,185100,4279902718,685,685,685,685,0
20250305,185000,4279902718,685,685,685,685,0
20250305,184900,4279902718,685,685,685,685,0
20250305,184800,4279902718,685,685,685,685,0
20250305,184700,4279902718,685,685,685,685,0
20250305,184600,4279902718,685,685,685,685,0
20250305,184500,4279902718,685,685,685,685,0
20250305,184400,4279902718,685,685,685,685,0
20250305,184300,4279902718,685,685,685,685,0
20250305,184200,4279902718,685,685,685,685,0
20250305,184100,4279902718,685,685,685,685,0
20250305,184000,4279902718,685,685,685,685,0
20250305,183900,4279902718,685,685,685,685,0
20250305,183800,4279902718,685,685,685,685,0
20250305,183700,4279902718,685,685,685,685,0
20250305,183600,4279902718,685,685,685,685,23944
20250305,183500,4279902718,685,685,685,685,0
20250305,183400,4279902718,685,685,685,685,0
20250305,183300,4279902718,685,685,685,685,0
20250305,183200,4279902718,685,685,685,685,0
20250305,183100,4279902718,685,685,685,685,0
20250305,183000,4279902718,685,685,685,685,0
20250305,182900,4279902718,685,685,685,685,0
20250305,182800,4279902718,685,685,685,685,0
20250305,182700,4279902718,685,685,685,685,0
20250305,182600,4279902718,685,685,685,685,0
20250305,182500,4279902718,685,685,685,685,0
20250305,182400,4279902718,685,685,685,685,0
20250305,182300,4279902718,685,685,685,685,0
20250305,182200,4279902718,685,685,685,685,0
20250305,182100,4279902718,685,685,685,685,0
20250305,182000,4279902718,685,685,685,685,0
20250305,181900,4279902718,685,685,685,685,0
20250305,181800,4279902718,685,685,685,685,0
20250305,181700,4279902718,685,685,685,685,0
20250305,181600,4279902718,685,685,685,685,0
20250305,181500,4279902718,685,685,685,685,0
20250305,181400,4279902718,685,685,685,685,0
20250305,181300,4279902718,685,685,685,685,0
20250305,181200,4279902718,685,685,685,685,0
20250305,181100,4279902718,685,685,685,685,0
20250305,181000,4279902718,685,685,685,685,0
20250305,180900,4279902718,685,685,685,685,0
20250305,180800,4279902718,685,685,685,685,0
20250305,180700,4279902718,685,685,685,685,0
20250305,180600,4279902718,685,685,685,685,23944
20250305,180500,4279902718,685,685,685,685,0
20250305,180400,4279902718,685,685,685,685,0
20250305,180300,4279902718,685,685,685,685,0
20250305,180200,4279902718,685,685,685,685,0
20250305,180100,4279902718,685,685,685,685,0
20250305,180000,4279902718,685,685,685,685,0
20250305,175900,4279902718,685,685,685,685,0
20250305,175800,4279902718,685,685,685,685,0
20250305,175700,4279902718,685,685,685,685,0
20250305,175600,4279902718,685,685,685,685,0
20250305,175500,4279902718,685,685,685,685,0
20250305,175400,4279902718,685,685,685,685,0
20250305,175300,4279902718,685,685,685,685,0
20250305,175200,4279902718,685,685,685,685,0
20250305,175100,4279902718,685,685,685,685,0
20250305,175000,4279902718,685,685,685,685,0
20250305,174900,4279902718,685,685,685,685,0
20250305,174800,4279902718,685,685,685,685,0
20250305,174700,4279902718,685,685,685,685,0
20250305,174600,4279902718,685,685,685,685,0
20250305,174500,4279902718,685,685,685,685,0
20250305,174400,4279902718,685,685,685,685,0
20250305,174300,4279902718,685,685,685,685,0
20250305,174200,4279902718,685,685,685,685,0
20250305,174100,4279902718,685,685,685,685,0
20250305,174000,4279902718,685,685,685,685,0
20250305,173900,4279902718,685,685,685,685,0
20250305,173800,4279902718,685,685,685,685,0
20250305,173700,4279902718,685,685,685,685,0
20250305,173600,4279902718,685,685,685,685,23944
20250305,173500,4279902718,685,685,685,685,0
20250305,173400,4279902718,685,685,685,685,0
20250305,173300,4279902718,685,685,685,685,0
20250305,173200,4279902718,685,685,685,685,0
20250305,173100,4279902718,685,685,685,685,0
20250305,173000,4279902718,685,685,685,685,0
20250305,172900,4279902718,685,685,685,685,0
20250305,172800,4279902718,685,685,685,685,0
20250305,172700,4279902718,685,685,685,685,0
20250305,172600,4279902718,685,685,685,685,0
20250305,172500,4279902718,685,685,685,685,0
20250305,172400,4279902718,685,685,685,685,0
20250305,172300,4279902718,685,685,685,685,0
20250305,172200,4279902718,685,685,685,685,0
20250305,172100,4279902718,685,685,685,685,0
20250305,172000,4279902718,685,685,685,685,0
20250305,171900,4279902718,685,685,685,685,0
20250305,171800,4279902718,685,685,685,685,0
20250305,171700,4279902718,685,685,685,685,0
20250305,171600,4279902718,685,685,685,685,0
20250305,171500,4279902718,685,685,685,685,0
20250305,171400,4279902718,685,685,685,685,0
20250305,171300,4279902718,685,685,685,685,0
20250305,171200,4279902718,685,685,685,685,0
20250305,171100,4279902718,685,685,685,685,0
20250305,171000,4279902718,685,685,685,685,0
20250305,170900,4279902718,685,685,685,685,0
20250305,170800,4279902718,685,685,685,685,0
20250305,170700,4279902718,685,685,685,685,0
20250305,170600,4279902718,685,685,685,685,23944
20250305,170500,4279902718,685,685,685,685,0
20250305,170400,4279902718,685,685,685,685,0
20250305,170300,4279902718,685,685,685,685,0
20250305,170200,4279902718,685,685,685,685,0
20250305,170100,4279902718,685,685,685,685,0
20250305,170000,4279902718,685,685,685,685,0
20250305,165900,4279902718,685,685,685,685,0
20250305,165800,4279902718,685,685,685,685,0
20250305,165700,4279902718,685,685,685,685,0
20250305,165600,4279902718,685,685,685,685,0
20250305,165500,4279902718,685,685,685,685,0
20250305,165400,4279902718,685,685,685,685,0
20250305,165300,4279902718,685,685,685,685,0
20250305,165200,4279902718,685,685,685,685,0
20250305,165100,4279902718,685,685,685,685,0
20250305,165000,4279902718,685,685,685,685,0
20250305,164900,4279902718,685,685,685,685,0
20250305,164800,4279902718,685,685,685,685,0
20250305,164700,4279902718,685,685,685,685,0
20250305,164600,4279902718,685,685,685,685,0
20250305,164500,4279902718,685,685,685,685,0
20250305,164400,4279902718,685,685,685,685,0
20250305,164300,4279902718,685,685,685,685,0
20250305,164200,4279902718,685,685,685,685,0
20250305,164100,4279902718,685,685,685,685,0
20250305,164000,4279902718,685,685,685,685,0
20250305,163900,4279902718,685,685,685,685,0
20250305,163800,4279902718,685,685,685,685,0
20250305,163700,4279902718,685,685,685,685,0
20250305,163600,4279902718,685,685,685,685,23944
20250305,163500,4279902718,685,685,685,685,0
20250305,163400,4279902718,685,685,685,685,0
20250305,163300,4279902718,685,685,685,685,0
20250305,163200,4279902718,685,685,685,685,0
20250305,163100,4279902718,685,685,685,685,0
20250305,163000,4279902718,685,685,685,685,0
20250305,162900,4279902718,685,685,685,685,0
20250305,162800,4279902718,685,685,685,685,0
20250305,162700,4279902718,685,685,685,685,0
20250305,162600,4279902718,685,685,685,685,0
20250305,162500,4279902718,685,685,685,685,0
20250305,162400,4279902718,685,685,685,685,0
20250305,162300,4279902718,685,685,685,685,0
20250305,162200,4279902718,685,685,685,685,0
20250305,162100,4279902718,685,685,685,685,0
20250305,162000,4279902718,685,685,685,685,0
20250305,161900,4279902718,685,685,685,685,0
20250305,161800,4279902718,685,685,685,685,0
20250305,161700,4279902718,685,685,685,685,0
20250305,161600,4279902718,685,685,685,685,0
20250305,161500,4279902718,685,685,685,685,0
20250305,161400,4279902718,685,685,685,685,0
20250305,161300,4279902718,685,685,685,685,0
20250305,161200,4279902718,685,685,685,685,0
20250305,161100,4279902718,685,685,685,685,0
20250305,161000,4279902718,685,685,685,685,0
20250305,160900,4279902718,685,685,685,685,0
20250305,160800,4279902718,685,685,685,685,0
20250305,160700,4279902718,685,685,685,685,0
20250305,160600,4279902718,685,685,685,685,23944
20250305,160500,4279902718,685,685,685,685,0
20250305,160400,4279902718,685,685,685,685,0
20250305,160300,4279902718,685,685,685,685,0
20250305,160200,4279902718,685,685,685,685,0
20250305,160100,4279902718,685,685,685,685,0
20250305,160000,4279902718,685,685,685,685,0
20250305,155900,4279902718,685,685,685,685,0
20250305,155800,4279902718,685,685,685,685,0
20250305,155700,4279902718,685,685,685,685,0
20250305,155600,4279902718,685,685,685,685,0
20250305,155500,4279902718,685,685,685,685,0
20250305,155400,4279902718,685,685,685,685,0
20250305,155300,4279902718,685,685,685,685,0
20250305,155200,4279902718,685,685,685,685,0
20250305,155100,4279902718,685,685,685,685,0
20250305,155000,4279902718,685,685,685,685,0
20250305,154900,4279902718,685,685,685,685,0
20250305,154800,4279902718,685,685,685,685,0
20250305,154700,4279902718,685,685,685,685,0
20250305,154600,4279902718,685,685,685,685,0
20250305,154500,4279902718,685,685,685,685,0
20250305,154400,4279902718,685,685,685,685,0
20250305,154300,4279902718,685,685,685,685,0
20250305,154200,4279902718,685,685,685,685,0
20250305,154100,4279902718,685,685,685,685,0
20250305,154000,4279902718,685,685,685,685,0
20250305,153900,4279902718,685,685,685,685,0
20250305,153800,4279902718,685,685,685,685,0
20250305,153700,4279902718,685,685,685,685,0
20250305,153600,4279902718,685,685,685,685,23944
20250305,153500,4279902718,685,685,685,685,0
20250305,153400,4279902718,685,685,685,685,0
20250305,153300,4279902718,685,685,685,685,0
20250305,153200,4279902718,685,685,685,685,0
20250305,153100,4279902718,685,685,685,685,0
20250305,153000,4279902718,685,685,685,685,23944
20250305,152900,4263501078,685,685,685,685,0
20250305,152800,4263501078,685,685,685,685,0
20250305,152700,4263501078,685,685,685,685,0
20250305,152600,4263501078,685,685,685,685,0
20250305,152500,4263501078,685,685,685,685,0
20250305,152400,4263501078,685,685,685,685,0
20250305,152300,4263501078,685,685,685,685,0
20250305,152200,4263501078,685,685,685,685,0
20250305,152100,4263501078,685,685,685,685,0
20250305,152000,4263501078,685,685,685,685,0
20250305,151900,4263501078,685,686,686,685,17719
20250305,151800,4251349049,686,688,688,686,3585
20250305,151700,4248885957,686,688,688,686,3504
20250305,151600,4246481901,689,687,689,687,3025
20250305,151500,4244402541,687,689,689,687,5835
20250305,151400,4240386879,689,689,689,688,1457
20250305,151300,4239383348,689,688,689,688,16192
20250305,151200,4228232946,688,687,688,686,6883
20250305,151100,4223505786,686,685,686,685,9818
20250305,151000,4216770639,685,685,685,685,0
20250305,150900,4216770639,685,686,686,685,16704
20250305,150800,4205328398,685,686,686,685,10621
20250305,150700,4198050761,686,686,686,686,1846
20250305,150600,4196784405,686,686,686,686,13126
20250305,150500,4187779969,686,686,687,686,3604
20250305,150400,4185305525,687,687,687,686,1857
20250305,150300,4184030427,687,687,687,687,0
20250305,150200,4184030427,687,687,687,687,174
20250305,150100,4183910889,687,687,687,686,2692
20250305,150000,4182064144,687,687,687,687,217
20250305,145900,4181915065,686,687,687,686,158
20250305,145800,4181806522,687,687,687,687,1503
20250305,145700,4180773961,687,687,687,687,2146
20250305,145600,4179299659,686,687,687,686,199
20250305,145500,4179163135,686,686,686,686,506
20250305,145400,4178816019,687,688,688,686,722
20250305,145300,4178320084,688,685,688,685,40396
20250305,145200,4150581166,683,683,685,683,740
20250305,145100,4150074546,683,683,684,683,3105
20250305,145000,4147951900,684,685,685,684,1434
20250305,144900,4146970384,684,684,685,684,2739
20250305,144800,4145096408,685,685,685,684,10206
20250305,144700,4138110403,685,685,685,685,1752
20250305,144600,4136910283,685,686,686,685,7960
20250305,144500,4131456921,686,686,686,685,5952
20250305,144400,4127377409,686,686,686,686,805
20250305,144300,4126825179,686,686,686,686,6362
20250305,144200,4122460847,685,685,685,684,1912
20250305,144100,4121152016,685,685,685,684,6460
20250305,144000,4116727693,685,686,686,685,2618
20250305,143900,4114934347,686,686,686,685,2979
20250305,143800,4112891221,685,687,687,685,1601
20250305,143700,4111794334,687,687,687,685,219
20250305,143600,4111644215,687,687,687,685,6363
20250305,143500,4107273852,687,686,687,686,2088
20250305,143400,4105841068,686,687,687,686,860
20250305,143300,4105250308,687,687,687,687,2859
20250305,143200,4103286175,685,687,687,685,3874
20250305,143100,4100631721,687,686,687,686,2355
20250305,143000,4099014190,686,686,686,685,1492
20250305,142900,4097991078,686,687,687,686,325
20250305,142800,4097768054,687,687,687,686,2160
20250305,142700,4096284548,686,685,686,685,1753
20250305,142600,4095082488,685,685,685,684,1297
20250305,142500,4094194143,685,685,685,684,5364
20250305,142400,4090519923,684,685,685,684,1682
20250305,142300,4089368433,684,683,684,683,1171
20250305,142200,4088567569,683,683,683,683,100
20250305,142100,4088499269,683,682,683,682,3052
20250305,142000,4086417753,682,682,682,682,2396
20250305,141900,4084783681,683,683,683,682,9160
20250305,141800,4078531469,683,683,683,683,3366
20250305,141700,4076232491,684,684,684,684,1055
20250305,141600,4075510871,684,685,685,684,3076
20250305,141500,4073406228,686,686,686,686,823
20250305,141400,4072841650,686,686,686,686,97
20250305,141300,4072775108,685,685,685,685,5259
20250305,141200,4069172693,685,685,685,685,1074
20250305,141100,4068437003,684,685,685,684,1110
20250305,141000,4067677662,684,684,685,684,2258
20250305,140900,4066132690,684,684,684,683,40
20250305,140800,4066105362,683,683,683,683,0
20250305,140700,4066105362,683,685,685,683,2075
20250305,140600,4064686071,685,685,685,684,17097
20250305,140500,4052990677,684,684,685,684,4588
20250305,140400,4049852483,684,684,685,684,7649
20250305,140300,4044620067,684,685,685,684,104
20250305,140200,4044548840,686,684,687,684,195
20250305,140100,4044415449,687,687,687,683,137
20250305,140000,4044321346,683,686,688,683,13193
20250305,135900,4035278675,685,687,690,685,7875
20250305,135800,4029846842,684,683,684,683,5687
20250305,135700,4025962308,682,684,684,682,15326
20250305,135600,4015489668,685,685,685,685,1325
20250305,135500,4014582043,685,686,686,685,11694
20250305,135400,4006571591,686,686,686,686,4055
20250305,135300,4003789861,686,687,687,686,5456
20250305,135200,4000046592,687,687,687,686,8806
20250305,135100,3994001670,687,689,689,687,9591
20250305,135000,3987407819,688,689,690,688,5031
20250305,134900,3983946378,688,690,690,688,4972
20250305,134800,3980522816,690,689,690,689,3117
20250305,134700,3978375200,688,689,689,688,4735
20250305,134600,3975114304,688,689,689,688,5630
20250305,134500,3971240729,689,691,691,689,7265
20250305,134400,3966235059,691,689,691,689,2094
20250305,134300,3964792257,689,689,689,688,9419
20250305,134200,3958306418,689,690,690,689,36887
20250305,134100,3932890604,690,691,692,690,1060
20250305,134000,3932157199,690,693,693,690,11
20250305,133900,3932149606,693,693,693,693,26
20250305,133800,3932131588,693,693,693,690,225
20250305,133700,3931975666,694,694,694,694,51
20250305,133600,3931940272,694,694,694,694,19
20250305,133500,3931927086,694,692,694,692,2930
20250305,133400,3929897948,689,692,692,689,26165
20250305,133300,3911828820,692,692,692,692,1044
20250305,133200,3911106372,692,693,693,692,96
20250305,133100,3911039929,694,694,694,694,106
20250305,133000,3910966365,692,692,692,691,151
20250305,132900,3910861925,692,693,693,692,2473
20250305,132800,3909150415,695,694,695,694,7993
20250305,132700,3903603271,694,694,694,694,500
20250305,132600,3903256271,694,694,694,694,6
20250305,132500,3903252107,694,694,694,693,364
20250305,132400,3902999494,695,695,695,695,0
20250305,132300,3902999494,695,693,695,692,1440
20250305,132200,3902002297,693,693,693,693,3
20250305,132100,3902000218,692,692,692,692,3
20250305,132000,3901998142,693,693,693,693,565
20250305,131900,3901606597,693,695,695,693,10
20250305,131800,3901599656,695,696,696,695,641
20250305,131700,3901153579,696,693,696,693,3719
20250305,131600,3898569815,693,693,693,693,3405
20250305,131500,3896210150,693,692,693,692,658
20250305,131400,3895754572,692,691,692,690,2213
20250305,131300,3894226876,691,690,691,690,357
20250305,131200,3893980397,690,690,690,690,50
20250305,131100,3893945897,691,692,692,691,145
20250305,131000,3893845568,692,692,692,692,28
20250305,130900,3893826192,693,693,693,693,0
20250305,130800,3893826192,693,693,693,693,0
20250305,130700,3893826192,693,692,693,690,2108
20250305,130600,3892371579,691,691,691,691,49
20250305,130500,3892337720,691,690,691,688,6547
20250305,130400,3887830072,689,692,693,689,7164
20250305,130300,3882872675,692,692,692,692,103
20250305,130200,3882801399,692,692,692,692,52
20250305,130100,3882765415,689,690,690,689,7062
20250305,130000,3877897365,692,692,692,692,221
20250305,125900,3877744433,692,692,692,690,316
20250305,125800,3877525869,692,692,692,692,1000
20250305,125700,3876833869,690,692,692,690,5397
20250305,125600,3873105592,693,692,693,692,1497
20250305,125500,3872068668,692,692,692,692,2004
20250305,125400,3870681900,692,691,692,690,3598
20250305,125300,3868197072,691,691,691,690,7857
20250305,125200,3862770572,691,691,691,691,467
20250305,125100,3862447875,691,691,691,691,34
20250305,125000,3862424381,691,691,691,690,3079
20250305,124900,3860298325,691,691,691,691,11
20250305,124800,3860290724,691,691,691,691,5523
20250305,124700,3856474331,691,691,691,691,6010
20250305,124600,3852321421,692,692,692,691,805
20250305,124500,3851764761,692,692,692,692,204
20250305,124400,3851623593,690,691,691,690,2020
20250305,124300,3850228730,691,691,692,691,10926
20250305,124200,3842678699,691,692,692,691,1485
20250305,124100,3841652011,692,691,692,691,884
20250305,124000,3841040699,692,693,693,692,203
20250305,123900,3840900021,691,692,692,691,210
20250305,123800,3840754749,691,692,692,691,1991
20250305,123700,3839377870,692,692,692,691,2471
20250305,123600,3837669438,692,692,692,691,1531
20250305,123500,3836610286,691,692,692,691,1360
20250305,123400,3835670327,693,693,693,693,0
20250305,123300,3835670327,693,695,695,693,696
20250305,123200,3835187995,695,690,695,690,705
20250305,123100,3834701525,691,692,693,687,7556
20250305,123000,3829493337,688,696,696,688,12046
20250305,122900,3821185077,691,690,691,689,8490
20250305,122800,3815329972,690,693,693,690,51070
20250305,122700,3780081475,691,694,694,691,8148
20250305,122600,3774439938,694,694,695,694,4325
20250305,122500,3771438288,694,698,698,691,36175
20250305,122400,3746360079,698,698,698,698,368
20250305,122300,3746103215,698,699,699,698,2994
20250305,122200,3744010464,699,702,702,699,16
20250305,122100,3743999238,702,701,702,701,3772
20250305,122000,3741352220,701,700,701,699,1958
20250305,121900,3739983487,700,701,702,699,6615
20250305,121800,3735357582,701,702,703,701,5189
20250305,121700,3731710346,703,701,703,701,5943
20250305,121600,3727536494,699,698,699,698,4321
20250305,121500,3724519605,693,694,694,693,2100
20250305,121400,3723063848,694,695,698,694,767
20250305,121300,3722530824,696,695,696,695,1463
20250305,121200,3721513984,696,693,696,693,2135
20250305,121100,3720030585,693,694,694,693,2342
20250305,121000,3718405651,698,698,698,698,949
20250305,120900,3717743249,699,694,699,694,1160
20250305,120800,3716938204,694,699,699,694,191
20250305,120700,3716805410,699,693,700,693,5757
20250305,120600,3712798392,690,693,693,690,5017
20250305,120500,3709331941,692,695,695,691,3843
20250305,120400,3706667449,696,697,697,696,3242
20250305,120300,3704410514,696,699,699,696,1095
20250305,120200,3703646265,698,699,699,698,4741
20250305,120100,3700332724,699,703,703,699,1058
20250305,120000,3699593142,699,703,703,699,7090
20250305,115900,3694624220,702,702,704,702,9592
20250305,115800,3687881925,704,702,705,702,2746
20250305,115700,3685948924,704,705,706,702,9351
20250305,115600,3679371857,706,704,706,704,4778
20250305,115500,3676002723,706,705,707,703,16316
20250305,115400,3664480904,706,699,707,698,20992
20250305,115300,3649705709,700,694,700,694,4153
20250305,115200,3646810546,697,699,699,691,1187
20250305,115100,3645986230,691,695,702,689,11802
20250305,115000,3637755070,689,692,695,688,24593
20250305,114900,3620779351,693,690,693,689,3989
20250305,114800,3618029398,690,690,690,688,6691
20250305,114700,3613412610,688,693,693,688,10380
20250305,114600,3606250012,694,690,694,687,28038
20250305,114500,3586916059,690,691,693,690,15563
20250305,114400,3576171924,692,692,692,691,9095
20250305,114300,3569880784,693,692,693,692,9453
20250305,114200,3563336595,692,693,693,692,4067
20250305,114100,3560521108,693,695,695,693,507
20250305,114000,3560169471,695,696,696,693,5076
20250305,113900,3556647926,696,695,696,695,688
20250305,113800,3556169626,696,696,696,696,20
20250305,113700,3556155706,696,700,700,694,22012
20250305,113600,3540853450,697,696,697,696,7172
20250305,113500,3535854567,696,697,697,696,565
20250305,113400,3535461285,697,696,697,696,483
20250305,113300,3535124946,697,697,697,695,4837
20250305,113200,3531755356,697,697,697,696,18617
20250305,113100,3518790322,696,696,697,696,14499
20250305,113000,3508698786,696,697,697,696,6877
20250305,112900,3503912084,697,698,698,697,9833
20250305,112800,3497057968,697,697,697,697,2984
20250305,112700,3494978120,698,699,699,697,12130
20250305,112600,3486516946,699,699,699,699,1162
20250305,112500,3485704708,699,697,699,697,1364
20250305,112400,3484752756,698,698,698,697,818
20250305,112300,3484182352,698,697,698,697,14796
20250305,112200,3473868308,697,697,698,697,1397
20250305,112100,3472894299,700,699,701,697,12703
20250305,112000,3464032292,702,699,702,697,14601
20250305,111900,3453829888,698,698,701,698,14356
20250305,111800,3443801049,698,701,701,698,6908
20250305,111700,3438976073,699,701,701,699,1875
20250305,111600,3437662834,702,699,704,699,811
20250305,111500,3437095710,699,699,704,699,7151
20250305,111400,3432096662,699,700,703,699,6487
20250305,111300,3427561497,700,700,703,700,6508
20250305,111200,3423005420,700,701,701,699,12830
20250305,111100,3414031124,702,704,704,701,6028
20250305,111000,3409799553,708,701,708,701,9086
20250305,110900,3403421812,700,705,705,700,31349
20250305,110800,3381430070,706,707,707,706,2901
20250305,110700,3379380998,708,709,709,707,864
20250305,110600,3378769494,710,708,710,708,785
20250305,110500,3378213283,709,709,709,708,835
20250305,110400,3377621814,709,709,710,709,1708
20250305,110300,3376410342,709,711,711,709,8239
20250305,110200,3370561540,711,710,711,710,2948
20250305,110100,3368465712,711,711,711,710,7244
20250305,110000,3363316013,711,711,711,710,4025
20250305,105900,3360457258,710,713,713,710,10734
20250305,105800,3352831915,712,711,713,711,9143
20250305,105700,3346328356,712,711,713,711,3681
20250305,105600,3343705915,712,709,712,709,6182
20250305,105500,3339315305,710,712,712,709,8289
20250305,105400,3333429611,711,713,715,709,3037
20250305,105300,3331267873,713,709,720,706,52856
20250305,105200,3293571725,708,710,710,708,4075
20250305,105100,3290683256,709,709,710,708,8247
20250305,105000,3284839161,708,706,710,706,9915
20250305,104900,3277816394,707,706,707,706,3409
20250305,104800,3275407860,707,703,707,703,10043
20250305,104700,3268326774,704,707,707,703,7512
20250305,104600,3263034623,705,708,708,704,6131
20250305,104500,3258700226,707,703,709,703,21959
20250305,104400,3243183833,705,703,705,702,2166
20250305,104300,3241660778,702,703,703,699,3960
20250305,104200,3238878754,703,698,703,697,13160
20250305,104100,3229648153,698,707,710,697,51155
20250305,104000,3193745704,710,710,710,707,25320
20250305,103900,3175807799,708,708,710,705,11768
20250305,103800,3167461150,705,710,710,705,31064
20250305,103700,3145469750,707,707,713,706,27294
20250305,103600,3126100324,710,710,714,705,28400
20250305,103500,3105934870,709,703,710,701,11591
20250305,103400,3097746615,704,703,705,700,3582
20250305,103300,3095224218,703,700,703,699,52855
20250305,103200,3058216405,700,699,700,699,27054
20250305,103100,3039300822,699,702,702,698,43527
20250305,103000,3008830809,702,703,704,702,3642
20250305,102900,3006273711,704,703,705,703,12963
20250305,102800,2997143804,704,704,704,703,590
20250305,102700,2996728492,704,705,705,701,7299
20250305,102600,2991592641,705,705,708,704,3660
20250305,102500,2989012601,705,708,710,705,2351
20250305,102400,2987352204,708,704,708,704,2375
20250305,102300,2985676439,704,705,705,703,4608
20250305,102200,2982435951,703,700,705,699,8308
20250305,102100,2976608349,700,702,703,699,24893
20250305,102000,2959197698,701,701,706,701,24765
20250305,101900,2941812103,704,703,706,700,33263
20250305,101800,2918467014,702,707,707,701,46798
20250305,101700,2885465455,708,709,709,707,14056
20250305,101600,2875509945,709,711,711,709,12306
20250305,101500,2866773825,711,712,712,711,1867
20250305,101400,2865446362,711,711,711,711,5304
20250305,101300,2861675218,711,711,712,711,5086
20250305,101200,2858058994,711,711,712,710,5380
20250305,101100,2854233757,710,712,712,709,2662
20250305,101000,2852339556,711,708,714,706,10499
20250305,100900,2844867785,705,711,711,705,37088
20250305,100800,2818601873,712,713,713,711,7622
20250305,100700,2813177507,713,713,713,712,12414
20250305,100600,2804332425,713,715,717,712,11494
20250305,100500,2796128757,717,717,718,715,11282
20250305,100400,2788042019,716,718,718,715,4324
20250305,100300,2784947731,718,718,718,715,11240
20250305,100200,2776897797,719,718,720,716,3494
20250305,100100,2774393057,718,720,720,717,14423
20250305,100000,2764038104,718,722,722,718,3434
20250305,095900,2761568616,719,715,724,715,9133
20250305,095800,2754990870,715,714,716,713,6594
20250305,095700,2750277054,714,714,714,710,24303
20250305,095600,2732982637,715,719,720,714,19049
20250305,095500,2719327554,720,721,723,720,6418
20250305,095400,2714700954,721,720,722,719,2230
20250305,095300,2713096246,719,723,723,719,11295
20250305,095200,2704951239,723,717,723,715,12829
20250305,095100,2695737744,718,718,718,715,10435
20250305,095000,2688268045,718,720,720,714,38997
20250305,094900,2660365695,720,722,723,720,24173
20250305,094800,2642952092,723,725,727,722,3068
20250305,094700,2640732682,725,723,725,722,8127
20250305,094600,2634853011,722,721,723,720,9594
20250305,094500,2627940751,721,725,726,720,24262
20250305,094400,2610421280,725,731,732,725,29467
20250305,094300,2588944966,732,730,734,729,74106
20250305,094200,2534744880,729,727,730,727,33647
20250305,094100,2510224057,727,726,733,725,35018
20250305,094000,2484713258,727,719,728,719,44106
20250305,093900,2452748699,721,719,721,719,18327
20250305,093800,2439558261,721,725,725,719,49239
20250305,093700,2403969682,723,716,725,716,41714
20250305,093600,2373968072,717,714,717,710,9007
20250305,093500,2367528920,714,710,715,708,49791
20250305,093400,2332161581,710,719,719,708,78013
20250305,093300,2276414283,719,719,720,717,12981
20250305,093200,2267086488,719,718,720,716,23159
20250305,093100,2250475886,716,723,723,716,47719
20250305,093000,2216154074,723,726,728,721,48109
20250305,092900,2181371424,726,729,729,721,39678
20250305,092800,2152671901,730,723,732,723,37638
20250305,092700,2125302923,725,734,735,721,90251
20250305,092600,2059451256,735,738,738,733,56728
20250305,092500,2017791761,736,736,739,733,22033
20250305,092400,2001573576,733,739,746,732,84811
20250305,092300,1939047315,735,735,753,730,141838
20250305,092200,1834122179,736,741,741,735,60930
20250305,092100,1789163030,740,749,749,739,100993
20250305,092000,1714101467,749,750,752,749,63442
20250305,091900,1666518453,751,759,760,746,180689
20250305,091800,1530585741,760,746,760,744,201737
20250305,091700,1379227439,747,742,750,740,200208
20250305,091600,1230067030,747,747,747,747,0
20250305,091500,1230067030,747,736,747,736,62911
20250305,091400,1183292298,742,736,745,730,178079
20250305,091300,1051617549,740,721,740,718,182193
20250305,091200,919161410,724,714,725,710,60858
20250305,091100,875611441,714,712,716,708,15024
20250305,091000,864923902,711,719,719,704,72120
20250305,090900,813707234,720,715,720,714,35973
20250305,090800,787916373,718,725,726,713,91979
20250305,090700,721777983,728,717,729,711,142573
20250305,090600,618719987,715,716,725,709,123346
20250305,090500,530197415,716,703,719,696,160069
20250305,090400,416711339,699,698,703,698,20966
20250305,090300,402037437,698,708,708,686,73404
20250305,090200,350820497,708,710,715,703,119268
20250305,090100,266433792,715,687,715,687,273689
20250305,090000,74188346,688,680,690,680,100748
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190600 4279902718 685 685 685 685 23944
3 20250305 190500 4279902718 685 685 685 685 0
4 20250305 190400 4279902718 685 685 685 685 0
5 20250305 190300 4279902718 685 685 685 685 0
6 20250305 190200 4279902718 685 685 685 685 0
7 20250305 190100 4279902718 685 685 685 685 0
8 20250305 190000 4279902718 685 685 685 685 0
9 20250305 185900 4279902718 685 685 685 685 0
10 20250305 185800 4279902718 685 685 685 685 0
11 20250305 185700 4279902718 685 685 685 685 0
12 20250305 185600 4279902718 685 685 685 685 0
13 20250305 185500 4279902718 685 685 685 685 0
14 20250305 185400 4279902718 685 685 685 685 0
15 20250305 185300 4279902718 685 685 685 685 0
16 20250305 185200 4279902718 685 685 685 685 0
17 20250305 185100 4279902718 685 685 685 685 0
18 20250305 185000 4279902718 685 685 685 685 0
19 20250305 184900 4279902718 685 685 685 685 0
20 20250305 184800 4279902718 685 685 685 685 0
21 20250305 184700 4279902718 685 685 685 685 0
22 20250305 184600 4279902718 685 685 685 685 0
23 20250305 184500 4279902718 685 685 685 685 0
24 20250305 184400 4279902718 685 685 685 685 0
25 20250305 184300 4279902718 685 685 685 685 0
26 20250305 184200 4279902718 685 685 685 685 0
27 20250305 184100 4279902718 685 685 685 685 0
28 20250305 184000 4279902718 685 685 685 685 0
29 20250305 183900 4279902718 685 685 685 685 0
30 20250305 183800 4279902718 685 685 685 685 0
31 20250305 183700 4279902718 685 685 685 685 0
32 20250305 183600 4279902718 685 685 685 685 23944
33 20250305 183500 4279902718 685 685 685 685 0
34 20250305 183400 4279902718 685 685 685 685 0
35 20250305 183300 4279902718 685 685 685 685 0
36 20250305 183200 4279902718 685 685 685 685 0
37 20250305 183100 4279902718 685 685 685 685 0
38 20250305 183000 4279902718 685 685 685 685 0
39 20250305 182900 4279902718 685 685 685 685 0
40 20250305 182800 4279902718 685 685 685 685 0
41 20250305 182700 4279902718 685 685 685 685 0
42 20250305 182600 4279902718 685 685 685 685 0
43 20250305 182500 4279902718 685 685 685 685 0
44 20250305 182400 4279902718 685 685 685 685 0
45 20250305 182300 4279902718 685 685 685 685 0
46 20250305 182200 4279902718 685 685 685 685 0
47 20250305 182100 4279902718 685 685 685 685 0
48 20250305 182000 4279902718 685 685 685 685 0
49 20250305 181900 4279902718 685 685 685 685 0
50 20250305 181800 4279902718 685 685 685 685 0
51 20250305 181700 4279902718 685 685 685 685 0
52 20250305 181600 4279902718 685 685 685 685 0
53 20250305 181500 4279902718 685 685 685 685 0
54 20250305 181400 4279902718 685 685 685 685 0
55 20250305 181300 4279902718 685 685 685 685 0
56 20250305 181200 4279902718 685 685 685 685 0
57 20250305 181100 4279902718 685 685 685 685 0
58 20250305 181000 4279902718 685 685 685 685 0
59 20250305 180900 4279902718 685 685 685 685 0
60 20250305 180800 4279902718 685 685 685 685 0
61 20250305 180700 4279902718 685 685 685 685 0
62 20250305 180600 4279902718 685 685 685 685 23944
63 20250305 180500 4279902718 685 685 685 685 0
64 20250305 180400 4279902718 685 685 685 685 0
65 20250305 180300 4279902718 685 685 685 685 0
66 20250305 180200 4279902718 685 685 685 685 0
67 20250305 180100 4279902718 685 685 685 685 0
68 20250305 180000 4279902718 685 685 685 685 0
69 20250305 175900 4279902718 685 685 685 685 0
70 20250305 175800 4279902718 685 685 685 685 0
71 20250305 175700 4279902718 685 685 685 685 0
72 20250305 175600 4279902718 685 685 685 685 0
73 20250305 175500 4279902718 685 685 685 685 0
74 20250305 175400 4279902718 685 685 685 685 0
75 20250305 175300 4279902718 685 685 685 685 0
76 20250305 175200 4279902718 685 685 685 685 0
77 20250305 175100 4279902718 685 685 685 685 0
78 20250305 175000 4279902718 685 685 685 685 0
79 20250305 174900 4279902718 685 685 685 685 0
80 20250305 174800 4279902718 685 685 685 685 0
81 20250305 174700 4279902718 685 685 685 685 0
82 20250305 174600 4279902718 685 685 685 685 0
83 20250305 174500 4279902718 685 685 685 685 0
84 20250305 174400 4279902718 685 685 685 685 0
85 20250305 174300 4279902718 685 685 685 685 0
86 20250305 174200 4279902718 685 685 685 685 0
87 20250305 174100 4279902718 685 685 685 685 0
88 20250305 174000 4279902718 685 685 685 685 0
89 20250305 173900 4279902718 685 685 685 685 0
90 20250305 173800 4279902718 685 685 685 685 0
91 20250305 173700 4279902718 685 685 685 685 0
92 20250305 173600 4279902718 685 685 685 685 23944
93 20250305 173500 4279902718 685 685 685 685 0
94 20250305 173400 4279902718 685 685 685 685 0
95 20250305 173300 4279902718 685 685 685 685 0
96 20250305 173200 4279902718 685 685 685 685 0
97 20250305 173100 4279902718 685 685 685 685 0
98 20250305 173000 4279902718 685 685 685 685 0
99 20250305 172900 4279902718 685 685 685 685 0
100 20250305 172800 4279902718 685 685 685 685 0
101 20250305 172700 4279902718 685 685 685 685 0
102 20250305 172600 4279902718 685 685 685 685 0
103 20250305 172500 4279902718 685 685 685 685 0
104 20250305 172400 4279902718 685 685 685 685 0
105 20250305 172300 4279902718 685 685 685 685 0
106 20250305 172200 4279902718 685 685 685 685 0
107 20250305 172100 4279902718 685 685 685 685 0
108 20250305 172000 4279902718 685 685 685 685 0
109 20250305 171900 4279902718 685 685 685 685 0
110 20250305 171800 4279902718 685 685 685 685 0
111 20250305 171700 4279902718 685 685 685 685 0
112 20250305 171600 4279902718 685 685 685 685 0
113 20250305 171500 4279902718 685 685 685 685 0
114 20250305 171400 4279902718 685 685 685 685 0
115 20250305 171300 4279902718 685 685 685 685 0
116 20250305 171200 4279902718 685 685 685 685 0
117 20250305 171100 4279902718 685 685 685 685 0
118 20250305 171000 4279902718 685 685 685 685 0
119 20250305 170900 4279902718 685 685 685 685 0
120 20250305 170800 4279902718 685 685 685 685 0
121 20250305 170700 4279902718 685 685 685 685 0
122 20250305 170600 4279902718 685 685 685 685 23944
123 20250305 170500 4279902718 685 685 685 685 0
124 20250305 170400 4279902718 685 685 685 685 0
125 20250305 170300 4279902718 685 685 685 685 0
126 20250305 170200 4279902718 685 685 685 685 0
127 20250305 170100 4279902718 685 685 685 685 0
128 20250305 170000 4279902718 685 685 685 685 0
129 20250305 165900 4279902718 685 685 685 685 0
130 20250305 165800 4279902718 685 685 685 685 0
131 20250305 165700 4279902718 685 685 685 685 0
132 20250305 165600 4279902718 685 685 685 685 0
133 20250305 165500 4279902718 685 685 685 685 0
134 20250305 165400 4279902718 685 685 685 685 0
135 20250305 165300 4279902718 685 685 685 685 0
136 20250305 165200 4279902718 685 685 685 685 0
137 20250305 165100 4279902718 685 685 685 685 0
138 20250305 165000 4279902718 685 685 685 685 0
139 20250305 164900 4279902718 685 685 685 685 0
140 20250305 164800 4279902718 685 685 685 685 0
141 20250305 164700 4279902718 685 685 685 685 0
142 20250305 164600 4279902718 685 685 685 685 0
143 20250305 164500 4279902718 685 685 685 685 0
144 20250305 164400 4279902718 685 685 685 685 0
145 20250305 164300 4279902718 685 685 685 685 0
146 20250305 164200 4279902718 685 685 685 685 0
147 20250305 164100 4279902718 685 685 685 685 0
148 20250305 164000 4279902718 685 685 685 685 0
149 20250305 163900 4279902718 685 685 685 685 0
150 20250305 163800 4279902718 685 685 685 685 0
151 20250305 163700 4279902718 685 685 685 685 0
152 20250305 163600 4279902718 685 685 685 685 23944
153 20250305 163500 4279902718 685 685 685 685 0
154 20250305 163400 4279902718 685 685 685 685 0
155 20250305 163300 4279902718 685 685 685 685 0
156 20250305 163200 4279902718 685 685 685 685 0
157 20250305 163100 4279902718 685 685 685 685 0
158 20250305 163000 4279902718 685 685 685 685 0
159 20250305 162900 4279902718 685 685 685 685 0
160 20250305 162800 4279902718 685 685 685 685 0
161 20250305 162700 4279902718 685 685 685 685 0
162 20250305 162600 4279902718 685 685 685 685 0
163 20250305 162500 4279902718 685 685 685 685 0
164 20250305 162400 4279902718 685 685 685 685 0
165 20250305 162300 4279902718 685 685 685 685 0
166 20250305 162200 4279902718 685 685 685 685 0
167 20250305 162100 4279902718 685 685 685 685 0
168 20250305 162000 4279902718 685 685 685 685 0
169 20250305 161900 4279902718 685 685 685 685 0
170 20250305 161800 4279902718 685 685 685 685 0
171 20250305 161700 4279902718 685 685 685 685 0
172 20250305 161600 4279902718 685 685 685 685 0
173 20250305 161500 4279902718 685 685 685 685 0
174 20250305 161400 4279902718 685 685 685 685 0
175 20250305 161300 4279902718 685 685 685 685 0
176 20250305 161200 4279902718 685 685 685 685 0
177 20250305 161100 4279902718 685 685 685 685 0
178 20250305 161000 4279902718 685 685 685 685 0
179 20250305 160900 4279902718 685 685 685 685 0
180 20250305 160800 4279902718 685 685 685 685 0
181 20250305 160700 4279902718 685 685 685 685 0
182 20250305 160600 4279902718 685 685 685 685 23944
183 20250305 160500 4279902718 685 685 685 685 0
184 20250305 160400 4279902718 685 685 685 685 0
185 20250305 160300 4279902718 685 685 685 685 0
186 20250305 160200 4279902718 685 685 685 685 0
187 20250305 160100 4279902718 685 685 685 685 0
188 20250305 160000 4279902718 685 685 685 685 0
189 20250305 155900 4279902718 685 685 685 685 0
190 20250305 155800 4279902718 685 685 685 685 0
191 20250305 155700 4279902718 685 685 685 685 0
192 20250305 155600 4279902718 685 685 685 685 0
193 20250305 155500 4279902718 685 685 685 685 0
194 20250305 155400 4279902718 685 685 685 685 0
195 20250305 155300 4279902718 685 685 685 685 0
196 20250305 155200 4279902718 685 685 685 685 0
197 20250305 155100 4279902718 685 685 685 685 0
198 20250305 155000 4279902718 685 685 685 685 0
199 20250305 154900 4279902718 685 685 685 685 0
200 20250305 154800 4279902718 685 685 685 685 0
201 20250305 154700 4279902718 685 685 685 685 0
202 20250305 154600 4279902718 685 685 685 685 0
203 20250305 154500 4279902718 685 685 685 685 0
204 20250305 154400 4279902718 685 685 685 685 0
205 20250305 154300 4279902718 685 685 685 685 0
206 20250305 154200 4279902718 685 685 685 685 0
207 20250305 154100 4279902718 685 685 685 685 0
208 20250305 154000 4279902718 685 685 685 685 0
209 20250305 153900 4279902718 685 685 685 685 0
210 20250305 153800 4279902718 685 685 685 685 0
211 20250305 153700 4279902718 685 685 685 685 0
212 20250305 153600 4279902718 685 685 685 685 23944
213 20250305 153500 4279902718 685 685 685 685 0
214 20250305 153400 4279902718 685 685 685 685 0
215 20250305 153300 4279902718 685 685 685 685 0
216 20250305 153200 4279902718 685 685 685 685 0
217 20250305 153100 4279902718 685 685 685 685 0
218 20250305 153000 4279902718 685 685 685 685 23944
219 20250305 152900 4263501078 685 685 685 685 0
220 20250305 152800 4263501078 685 685 685 685 0
221 20250305 152700 4263501078 685 685 685 685 0
222 20250305 152600 4263501078 685 685 685 685 0
223 20250305 152500 4263501078 685 685 685 685 0
224 20250305 152400 4263501078 685 685 685 685 0
225 20250305 152300 4263501078 685 685 685 685 0
226 20250305 152200 4263501078 685 685 685 685 0
227 20250305 152100 4263501078 685 685 685 685 0
228 20250305 152000 4263501078 685 685 685 685 0
229 20250305 151900 4263501078 685 686 686 685 17719
230 20250305 151800 4251349049 686 688 688 686 3585
231 20250305 151700 4248885957 686 688 688 686 3504
232 20250305 151600 4246481901 689 687 689 687 3025
233 20250305 151500 4244402541 687 689 689 687 5835
234 20250305 151400 4240386879 689 689 689 688 1457
235 20250305 151300 4239383348 689 688 689 688 16192
236 20250305 151200 4228232946 688 687 688 686 6883
237 20250305 151100 4223505786 686 685 686 685 9818
238 20250305 151000 4216770639 685 685 685 685 0
239 20250305 150900 4216770639 685 686 686 685 16704
240 20250305 150800 4205328398 685 686 686 685 10621
241 20250305 150700 4198050761 686 686 686 686 1846
242 20250305 150600 4196784405 686 686 686 686 13126
243 20250305 150500 4187779969 686 686 687 686 3604
244 20250305 150400 4185305525 687 687 687 686 1857
245 20250305 150300 4184030427 687 687 687 687 0
246 20250305 150200 4184030427 687 687 687 687 174
247 20250305 150100 4183910889 687 687 687 686 2692
248 20250305 150000 4182064144 687 687 687 687 217
249 20250305 145900 4181915065 686 687 687 686 158
250 20250305 145800 4181806522 687 687 687 687 1503
251 20250305 145700 4180773961 687 687 687 687 2146
252 20250305 145600 4179299659 686 687 687 686 199
253 20250305 145500 4179163135 686 686 686 686 506
254 20250305 145400 4178816019 687 688 688 686 722
255 20250305 145300 4178320084 688 685 688 685 40396
256 20250305 145200 4150581166 683 683 685 683 740
257 20250305 145100 4150074546 683 683 684 683 3105
258 20250305 145000 4147951900 684 685 685 684 1434
259 20250305 144900 4146970384 684 684 685 684 2739
260 20250305 144800 4145096408 685 685 685 684 10206
261 20250305 144700 4138110403 685 685 685 685 1752
262 20250305 144600 4136910283 685 686 686 685 7960
263 20250305 144500 4131456921 686 686 686 685 5952
264 20250305 144400 4127377409 686 686 686 686 805
265 20250305 144300 4126825179 686 686 686 686 6362
266 20250305 144200 4122460847 685 685 685 684 1912
267 20250305 144100 4121152016 685 685 685 684 6460
268 20250305 144000 4116727693 685 686 686 685 2618
269 20250305 143900 4114934347 686 686 686 685 2979
270 20250305 143800 4112891221 685 687 687 685 1601
271 20250305 143700 4111794334 687 687 687 685 219
272 20250305 143600 4111644215 687 687 687 685 6363
273 20250305 143500 4107273852 687 686 687 686 2088
274 20250305 143400 4105841068 686 687 687 686 860
275 20250305 143300 4105250308 687 687 687 687 2859
276 20250305 143200 4103286175 685 687 687 685 3874
277 20250305 143100 4100631721 687 686 687 686 2355
278 20250305 143000 4099014190 686 686 686 685 1492
279 20250305 142900 4097991078 686 687 687 686 325
280 20250305 142800 4097768054 687 687 687 686 2160
281 20250305 142700 4096284548 686 685 686 685 1753
282 20250305 142600 4095082488 685 685 685 684 1297
283 20250305 142500 4094194143 685 685 685 684 5364
284 20250305 142400 4090519923 684 685 685 684 1682
285 20250305 142300 4089368433 684 683 684 683 1171
286 20250305 142200 4088567569 683 683 683 683 100
287 20250305 142100 4088499269 683 682 683 682 3052
288 20250305 142000 4086417753 682 682 682 682 2396
289 20250305 141900 4084783681 683 683 683 682 9160
290 20250305 141800 4078531469 683 683 683 683 3366
291 20250305 141700 4076232491 684 684 684 684 1055
292 20250305 141600 4075510871 684 685 685 684 3076
293 20250305 141500 4073406228 686 686 686 686 823
294 20250305 141400 4072841650 686 686 686 686 97
295 20250305 141300 4072775108 685 685 685 685 5259
296 20250305 141200 4069172693 685 685 685 685 1074
297 20250305 141100 4068437003 684 685 685 684 1110
298 20250305 141000 4067677662 684 684 685 684 2258
299 20250305 140900 4066132690 684 684 684 683 40
300 20250305 140800 4066105362 683 683 683 683 0
301 20250305 140700 4066105362 683 685 685 683 2075
302 20250305 140600 4064686071 685 685 685 684 17097
303 20250305 140500 4052990677 684 684 685 684 4588
304 20250305 140400 4049852483 684 684 685 684 7649
305 20250305 140300 4044620067 684 685 685 684 104
306 20250305 140200 4044548840 686 684 687 684 195
307 20250305 140100 4044415449 687 687 687 683 137
308 20250305 140000 4044321346 683 686 688 683 13193
309 20250305 135900 4035278675 685 687 690 685 7875
310 20250305 135800 4029846842 684 683 684 683 5687
311 20250305 135700 4025962308 682 684 684 682 15326
312 20250305 135600 4015489668 685 685 685 685 1325
313 20250305 135500 4014582043 685 686 686 685 11694
314 20250305 135400 4006571591 686 686 686 686 4055
315 20250305 135300 4003789861 686 687 687 686 5456
316 20250305 135200 4000046592 687 687 687 686 8806
317 20250305 135100 3994001670 687 689 689 687 9591
318 20250305 135000 3987407819 688 689 690 688 5031
319 20250305 134900 3983946378 688 690 690 688 4972
320 20250305 134800 3980522816 690 689 690 689 3117
321 20250305 134700 3978375200 688 689 689 688 4735
322 20250305 134600 3975114304 688 689 689 688 5630
323 20250305 134500 3971240729 689 691 691 689 7265
324 20250305 134400 3966235059 691 689 691 689 2094
325 20250305 134300 3964792257 689 689 689 688 9419
326 20250305 134200 3958306418 689 690 690 689 36887
327 20250305 134100 3932890604 690 691 692 690 1060
328 20250305 134000 3932157199 690 693 693 690 11
329 20250305 133900 3932149606 693 693 693 693 26
330 20250305 133800 3932131588 693 693 693 690 225
331 20250305 133700 3931975666 694 694 694 694 51
332 20250305 133600 3931940272 694 694 694 694 19
333 20250305 133500 3931927086 694 692 694 692 2930
334 20250305 133400 3929897948 689 692 692 689 26165
335 20250305 133300 3911828820 692 692 692 692 1044
336 20250305 133200 3911106372 692 693 693 692 96
337 20250305 133100 3911039929 694 694 694 694 106
338 20250305 133000 3910966365 692 692 692 691 151
339 20250305 132900 3910861925 692 693 693 692 2473
340 20250305 132800 3909150415 695 694 695 694 7993
341 20250305 132700 3903603271 694 694 694 694 500
342 20250305 132600 3903256271 694 694 694 694 6
343 20250305 132500 3903252107 694 694 694 693 364
344 20250305 132400 3902999494 695 695 695 695 0
345 20250305 132300 3902999494 695 693 695 692 1440
346 20250305 132200 3902002297 693 693 693 693 3
347 20250305 132100 3902000218 692 692 692 692 3
348 20250305 132000 3901998142 693 693 693 693 565
349 20250305 131900 3901606597 693 695 695 693 10
350 20250305 131800 3901599656 695 696 696 695 641
351 20250305 131700 3901153579 696 693 696 693 3719
352 20250305 131600 3898569815 693 693 693 693 3405
353 20250305 131500 3896210150 693 692 693 692 658
354 20250305 131400 3895754572 692 691 692 690 2213
355 20250305 131300 3894226876 691 690 691 690 357
356 20250305 131200 3893980397 690 690 690 690 50
357 20250305 131100 3893945897 691 692 692 691 145
358 20250305 131000 3893845568 692 692 692 692 28
359 20250305 130900 3893826192 693 693 693 693 0
360 20250305 130800 3893826192 693 693 693 693 0
361 20250305 130700 3893826192 693 692 693 690 2108
362 20250305 130600 3892371579 691 691 691 691 49
363 20250305 130500 3892337720 691 690 691 688 6547
364 20250305 130400 3887830072 689 692 693 689 7164
365 20250305 130300 3882872675 692 692 692 692 103
366 20250305 130200 3882801399 692 692 692 692 52
367 20250305 130100 3882765415 689 690 690 689 7062
368 20250305 130000 3877897365 692 692 692 692 221
369 20250305 125900 3877744433 692 692 692 690 316
370 20250305 125800 3877525869 692 692 692 692 1000
371 20250305 125700 3876833869 690 692 692 690 5397
372 20250305 125600 3873105592 693 692 693 692 1497
373 20250305 125500 3872068668 692 692 692 692 2004
374 20250305 125400 3870681900 692 691 692 690 3598
375 20250305 125300 3868197072 691 691 691 690 7857
376 20250305 125200 3862770572 691 691 691 691 467
377 20250305 125100 3862447875 691 691 691 691 34
378 20250305 125000 3862424381 691 691 691 690 3079
379 20250305 124900 3860298325 691 691 691 691 11
380 20250305 124800 3860290724 691 691 691 691 5523
381 20250305 124700 3856474331 691 691 691 691 6010
382 20250305 124600 3852321421 692 692 692 691 805
383 20250305 124500 3851764761 692 692 692 692 204
384 20250305 124400 3851623593 690 691 691 690 2020
385 20250305 124300 3850228730 691 691 692 691 10926
386 20250305 124200 3842678699 691 692 692 691 1485
387 20250305 124100 3841652011 692 691 692 691 884
388 20250305 124000 3841040699 692 693 693 692 203
389 20250305 123900 3840900021 691 692 692 691 210
390 20250305 123800 3840754749 691 692 692 691 1991
391 20250305 123700 3839377870 692 692 692 691 2471
392 20250305 123600 3837669438 692 692 692 691 1531
393 20250305 123500 3836610286 691 692 692 691 1360
394 20250305 123400 3835670327 693 693 693 693 0
395 20250305 123300 3835670327 693 695 695 693 696
396 20250305 123200 3835187995 695 690 695 690 705
397 20250305 123100 3834701525 691 692 693 687 7556
398 20250305 123000 3829493337 688 696 696 688 12046
399 20250305 122900 3821185077 691 690 691 689 8490
400 20250305 122800 3815329972 690 693 693 690 51070
401 20250305 122700 3780081475 691 694 694 691 8148
402 20250305 122600 3774439938 694 694 695 694 4325
403 20250305 122500 3771438288 694 698 698 691 36175
404 20250305 122400 3746360079 698 698 698 698 368
405 20250305 122300 3746103215 698 699 699 698 2994
406 20250305 122200 3744010464 699 702 702 699 16
407 20250305 122100 3743999238 702 701 702 701 3772
408 20250305 122000 3741352220 701 700 701 699 1958
409 20250305 121900 3739983487 700 701 702 699 6615
410 20250305 121800 3735357582 701 702 703 701 5189
411 20250305 121700 3731710346 703 701 703 701 5943
412 20250305 121600 3727536494 699 698 699 698 4321
413 20250305 121500 3724519605 693 694 694 693 2100
414 20250305 121400 3723063848 694 695 698 694 767
415 20250305 121300 3722530824 696 695 696 695 1463
416 20250305 121200 3721513984 696 693 696 693 2135
417 20250305 121100 3720030585 693 694 694 693 2342
418 20250305 121000 3718405651 698 698 698 698 949
419 20250305 120900 3717743249 699 694 699 694 1160
420 20250305 120800 3716938204 694 699 699 694 191
421 20250305 120700 3716805410 699 693 700 693 5757
422 20250305 120600 3712798392 690 693 693 690 5017
423 20250305 120500 3709331941 692 695 695 691 3843
424 20250305 120400 3706667449 696 697 697 696 3242
425 20250305 120300 3704410514 696 699 699 696 1095
426 20250305 120200 3703646265 698 699 699 698 4741
427 20250305 120100 3700332724 699 703 703 699 1058
428 20250305 120000 3699593142 699 703 703 699 7090
429 20250305 115900 3694624220 702 702 704 702 9592
430 20250305 115800 3687881925 704 702 705 702 2746
431 20250305 115700 3685948924 704 705 706 702 9351
432 20250305 115600 3679371857 706 704 706 704 4778
433 20250305 115500 3676002723 706 705 707 703 16316
434 20250305 115400 3664480904 706 699 707 698 20992
435 20250305 115300 3649705709 700 694 700 694 4153
436 20250305 115200 3646810546 697 699 699 691 1187
437 20250305 115100 3645986230 691 695 702 689 11802
438 20250305 115000 3637755070 689 692 695 688 24593
439 20250305 114900 3620779351 693 690 693 689 3989
440 20250305 114800 3618029398 690 690 690 688 6691
441 20250305 114700 3613412610 688 693 693 688 10380
442 20250305 114600 3606250012 694 690 694 687 28038
443 20250305 114500 3586916059 690 691 693 690 15563
444 20250305 114400 3576171924 692 692 692 691 9095
445 20250305 114300 3569880784 693 692 693 692 9453
446 20250305 114200 3563336595 692 693 693 692 4067
447 20250305 114100 3560521108 693 695 695 693 507
448 20250305 114000 3560169471 695 696 696 693 5076
449 20250305 113900 3556647926 696 695 696 695 688
450 20250305 113800 3556169626 696 696 696 696 20
451 20250305 113700 3556155706 696 700 700 694 22012
452 20250305 113600 3540853450 697 696 697 696 7172
453 20250305 113500 3535854567 696 697 697 696 565
454 20250305 113400 3535461285 697 696 697 696 483
455 20250305 113300 3535124946 697 697 697 695 4837
456 20250305 113200 3531755356 697 697 697 696 18617
457 20250305 113100 3518790322 696 696 697 696 14499
458 20250305 113000 3508698786 696 697 697 696 6877
459 20250305 112900 3503912084 697 698 698 697 9833
460 20250305 112800 3497057968 697 697 697 697 2984
461 20250305 112700 3494978120 698 699 699 697 12130
462 20250305 112600 3486516946 699 699 699 699 1162
463 20250305 112500 3485704708 699 697 699 697 1364
464 20250305 112400 3484752756 698 698 698 697 818
465 20250305 112300 3484182352 698 697 698 697 14796
466 20250305 112200 3473868308 697 697 698 697 1397
467 20250305 112100 3472894299 700 699 701 697 12703
468 20250305 112000 3464032292 702 699 702 697 14601
469 20250305 111900 3453829888 698 698 701 698 14356
470 20250305 111800 3443801049 698 701 701 698 6908
471 20250305 111700 3438976073 699 701 701 699 1875
472 20250305 111600 3437662834 702 699 704 699 811
473 20250305 111500 3437095710 699 699 704 699 7151
474 20250305 111400 3432096662 699 700 703 699 6487
475 20250305 111300 3427561497 700 700 703 700 6508
476 20250305 111200 3423005420 700 701 701 699 12830
477 20250305 111100 3414031124 702 704 704 701 6028
478 20250305 111000 3409799553 708 701 708 701 9086
479 20250305 110900 3403421812 700 705 705 700 31349
480 20250305 110800 3381430070 706 707 707 706 2901
481 20250305 110700 3379380998 708 709 709 707 864
482 20250305 110600 3378769494 710 708 710 708 785
483 20250305 110500 3378213283 709 709 709 708 835
484 20250305 110400 3377621814 709 709 710 709 1708
485 20250305 110300 3376410342 709 711 711 709 8239
486 20250305 110200 3370561540 711 710 711 710 2948
487 20250305 110100 3368465712 711 711 711 710 7244
488 20250305 110000 3363316013 711 711 711 710 4025
489 20250305 105900 3360457258 710 713 713 710 10734
490 20250305 105800 3352831915 712 711 713 711 9143
491 20250305 105700 3346328356 712 711 713 711 3681
492 20250305 105600 3343705915 712 709 712 709 6182
493 20250305 105500 3339315305 710 712 712 709 8289
494 20250305 105400 3333429611 711 713 715 709 3037
495 20250305 105300 3331267873 713 709 720 706 52856
496 20250305 105200 3293571725 708 710 710 708 4075
497 20250305 105100 3290683256 709 709 710 708 8247
498 20250305 105000 3284839161 708 706 710 706 9915
499 20250305 104900 3277816394 707 706 707 706 3409
500 20250305 104800 3275407860 707 703 707 703 10043
501 20250305 104700 3268326774 704 707 707 703 7512
502 20250305 104600 3263034623 705 708 708 704 6131
503 20250305 104500 3258700226 707 703 709 703 21959
504 20250305 104400 3243183833 705 703 705 702 2166
505 20250305 104300 3241660778 702 703 703 699 3960
506 20250305 104200 3238878754 703 698 703 697 13160
507 20250305 104100 3229648153 698 707 710 697 51155
508 20250305 104000 3193745704 710 710 710 707 25320
509 20250305 103900 3175807799 708 708 710 705 11768
510 20250305 103800 3167461150 705 710 710 705 31064
511 20250305 103700 3145469750 707 707 713 706 27294
512 20250305 103600 3126100324 710 710 714 705 28400
513 20250305 103500 3105934870 709 703 710 701 11591
514 20250305 103400 3097746615 704 703 705 700 3582
515 20250305 103300 3095224218 703 700 703 699 52855
516 20250305 103200 3058216405 700 699 700 699 27054
517 20250305 103100 3039300822 699 702 702 698 43527
518 20250305 103000 3008830809 702 703 704 702 3642
519 20250305 102900 3006273711 704 703 705 703 12963
520 20250305 102800 2997143804 704 704 704 703 590
521 20250305 102700 2996728492 704 705 705 701 7299
522 20250305 102600 2991592641 705 705 708 704 3660
523 20250305 102500 2989012601 705 708 710 705 2351
524 20250305 102400 2987352204 708 704 708 704 2375
525 20250305 102300 2985676439 704 705 705 703 4608
526 20250305 102200 2982435951 703 700 705 699 8308
527 20250305 102100 2976608349 700 702 703 699 24893
528 20250305 102000 2959197698 701 701 706 701 24765
529 20250305 101900 2941812103 704 703 706 700 33263
530 20250305 101800 2918467014 702 707 707 701 46798
531 20250305 101700 2885465455 708 709 709 707 14056
532 20250305 101600 2875509945 709 711 711 709 12306
533 20250305 101500 2866773825 711 712 712 711 1867
534 20250305 101400 2865446362 711 711 711 711 5304
535 20250305 101300 2861675218 711 711 712 711 5086
536 20250305 101200 2858058994 711 711 712 710 5380
537 20250305 101100 2854233757 710 712 712 709 2662
538 20250305 101000 2852339556 711 708 714 706 10499
539 20250305 100900 2844867785 705 711 711 705 37088
540 20250305 100800 2818601873 712 713 713 711 7622
541 20250305 100700 2813177507 713 713 713 712 12414
542 20250305 100600 2804332425 713 715 717 712 11494
543 20250305 100500 2796128757 717 717 718 715 11282
544 20250305 100400 2788042019 716 718 718 715 4324
545 20250305 100300 2784947731 718 718 718 715 11240
546 20250305 100200 2776897797 719 718 720 716 3494
547 20250305 100100 2774393057 718 720 720 717 14423
548 20250305 100000 2764038104 718 722 722 718 3434
549 20250305 095900 2761568616 719 715 724 715 9133
550 20250305 095800 2754990870 715 714 716 713 6594
551 20250305 095700 2750277054 714 714 714 710 24303
552 20250305 095600 2732982637 715 719 720 714 19049
553 20250305 095500 2719327554 720 721 723 720 6418
554 20250305 095400 2714700954 721 720 722 719 2230
555 20250305 095300 2713096246 719 723 723 719 11295
556 20250305 095200 2704951239 723 717 723 715 12829
557 20250305 095100 2695737744 718 718 718 715 10435
558 20250305 095000 2688268045 718 720 720 714 38997
559 20250305 094900 2660365695 720 722 723 720 24173
560 20250305 094800 2642952092 723 725 727 722 3068
561 20250305 094700 2640732682 725 723 725 722 8127
562 20250305 094600 2634853011 722 721 723 720 9594
563 20250305 094500 2627940751 721 725 726 720 24262
564 20250305 094400 2610421280 725 731 732 725 29467
565 20250305 094300 2588944966 732 730 734 729 74106
566 20250305 094200 2534744880 729 727 730 727 33647
567 20250305 094100 2510224057 727 726 733 725 35018
568 20250305 094000 2484713258 727 719 728 719 44106
569 20250305 093900 2452748699 721 719 721 719 18327
570 20250305 093800 2439558261 721 725 725 719 49239
571 20250305 093700 2403969682 723 716 725 716 41714
572 20250305 093600 2373968072 717 714 717 710 9007
573 20250305 093500 2367528920 714 710 715 708 49791
574 20250305 093400 2332161581 710 719 719 708 78013
575 20250305 093300 2276414283 719 719 720 717 12981
576 20250305 093200 2267086488 719 718 720 716 23159
577 20250305 093100 2250475886 716 723 723 716 47719
578 20250305 093000 2216154074 723 726 728 721 48109
579 20250305 092900 2181371424 726 729 729 721 39678
580 20250305 092800 2152671901 730 723 732 723 37638
581 20250305 092700 2125302923 725 734 735 721 90251
582 20250305 092600 2059451256 735 738 738 733 56728
583 20250305 092500 2017791761 736 736 739 733 22033
584 20250305 092400 2001573576 733 739 746 732 84811
585 20250305 092300 1939047315 735 735 753 730 141838
586 20250305 092200 1834122179 736 741 741 735 60930
587 20250305 092100 1789163030 740 749 749 739 100993
588 20250305 092000 1714101467 749 750 752 749 63442
589 20250305 091900 1666518453 751 759 760 746 180689
590 20250305 091800 1530585741 760 746 760 744 201737
591 20250305 091700 1379227439 747 742 750 740 200208
592 20250305 091600 1230067030 747 747 747 747 0
593 20250305 091500 1230067030 747 736 747 736 62911
594 20250305 091400 1183292298 742 736 745 730 178079
595 20250305 091300 1051617549 740 721 740 718 182193
596 20250305 091200 919161410 724 714 725 710 60858
597 20250305 091100 875611441 714 712 716 708 15024
598 20250305 091000 864923902 711 719 719 704 72120
599 20250305 090900 813707234 720 715 720 714 35973
600 20250305 090800 787916373 718 725 726 713 91979
601 20250305 090700 721777983 728 717 729 711 142573
602 20250305 090600 618719987 715 716 725 709 123346
603 20250305 090500 530197415 716 703 719 696 160069
604 20250305 090400 416711339 699 698 703 698 20966
605 20250305 090300 402037437 698 708 708 686 73404
606 20250305 090200 350820497 708 710 715 703 119268
607 20250305 090100 266433792 715 687 715 687 273689
608 20250305 090000 74188346 688 680 690 680 100748

1
019490/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,76432270,0,48152330100,0.00
20250227,0,76432270,0,49298814150,0.00
20250226,0,76432270,0,55871989370,0.00
20250225,0,76432270,0,57324202500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 76432270 0 48152330100 0.00
3 20250227 0 76432270 0 49298814150 0.00
4 20250226 0 76432270 0 55871989370 0.00
5 20250225 0 76432270 0 57324202500 0.00