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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

604
014990/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190200,346871782,723,723,723,723,8701
20250318,190100,346871782,723,723,723,723,0
20250318,190000,346871782,723,723,723,723,0
20250318,185900,346871782,723,723,723,723,0
20250318,185800,346871782,723,723,723,723,0
20250318,185700,346871782,723,723,723,723,0
20250318,185600,346871782,723,723,723,723,0
20250318,185500,346871782,723,723,723,723,0
20250318,185400,346871782,723,723,723,723,0
20250318,185300,346871782,723,723,723,723,0
20250318,185200,346871782,723,723,723,723,0
20250318,185100,346871782,723,723,723,723,0
20250318,185000,346871782,723,723,723,723,0
20250318,184900,346871782,723,723,723,723,0
20250318,184800,346871782,723,723,723,723,0
20250318,184700,346871782,723,723,723,723,0
20250318,184600,346871782,723,723,723,723,0
20250318,184500,346871782,723,723,723,723,0
20250318,184400,346871782,723,723,723,723,0
20250318,184300,346871782,723,723,723,723,0
20250318,184200,346871782,723,723,723,723,0
20250318,184100,346871782,723,723,723,723,0
20250318,184000,346871782,723,723,723,723,0
20250318,183900,346871782,723,723,723,723,0
20250318,183800,346871782,723,723,723,723,0
20250318,183700,346871782,723,723,723,723,0
20250318,183600,346871782,723,723,723,723,0
20250318,183500,346871782,723,723,723,723,0
20250318,183400,346871782,723,723,723,723,0
20250318,183300,346871782,723,723,723,723,0
20250318,183200,346871782,723,723,723,723,8701
20250318,183100,346871782,723,723,723,723,0
20250318,183000,346871782,723,723,723,723,0
20250318,182900,346871782,723,723,723,723,0
20250318,182800,346871782,723,723,723,723,0
20250318,182700,346871782,723,723,723,723,0
20250318,182600,346871782,723,723,723,723,0
20250318,182500,346871782,723,723,723,723,0
20250318,182400,346871782,723,723,723,723,0
20250318,182300,346871782,723,723,723,723,0
20250318,182200,346871782,723,723,723,723,0
20250318,182100,346871782,723,723,723,723,0
20250318,182000,346871782,723,723,723,723,0
20250318,181900,346871782,723,723,723,723,0
20250318,181800,346871782,723,723,723,723,0
20250318,181700,346871782,723,723,723,723,0
20250318,181600,346871782,723,723,723,723,0
20250318,181500,346871782,723,723,723,723,0
20250318,181400,346871782,723,723,723,723,0
20250318,181300,346871782,723,723,723,723,0
20250318,181200,346871782,723,723,723,723,0
20250318,181100,346871782,723,723,723,723,0
20250318,181000,346871782,723,723,723,723,0
20250318,180900,346871782,723,723,723,723,0
20250318,180800,346871782,723,723,723,723,0
20250318,180700,346871782,723,723,723,723,0
20250318,180600,346871782,723,723,723,723,0
20250318,180500,346871782,723,723,723,723,0
20250318,180400,346871782,723,723,723,723,0
20250318,180300,346871782,723,723,723,723,0
20250318,180200,346871782,723,723,723,723,8701
20250318,180100,346871782,723,723,723,723,0
20250318,180000,346871782,723,723,723,723,0
20250318,175900,346871782,723,723,723,723,0
20250318,175800,346871782,723,723,723,723,0
20250318,175700,346871782,723,723,723,723,0
20250318,175600,346871782,723,723,723,723,0
20250318,175500,346871782,723,723,723,723,0
20250318,175400,346871782,723,723,723,723,0
20250318,175300,346871782,723,723,723,723,0
20250318,175200,346871782,723,723,723,723,0
20250318,175100,346871782,723,723,723,723,0
20250318,175000,346871782,723,723,723,723,0
20250318,174900,346871782,723,723,723,723,0
20250318,174800,346871782,723,723,723,723,0
20250318,174700,346871782,723,723,723,723,0
20250318,174600,346871782,723,723,723,723,0
20250318,174500,346871782,723,723,723,723,0
20250318,174400,346871782,723,723,723,723,0
20250318,174300,346871782,723,723,723,723,0
20250318,174200,346871782,723,723,723,723,0
20250318,174100,346871782,723,723,723,723,0
20250318,174000,346871782,723,723,723,723,0
20250318,173900,346871782,723,723,723,723,0
20250318,173800,346871782,723,723,723,723,0
20250318,173700,346871782,723,723,723,723,0
20250318,173600,346871782,723,723,723,723,0
20250318,173500,346871782,723,723,723,723,0
20250318,173400,346871782,723,723,723,723,0
20250318,173300,346871782,723,723,723,723,0
20250318,173200,346871782,723,723,723,723,8701
20250318,173100,346871782,723,723,723,723,0
20250318,173000,346871782,723,723,723,723,0
20250318,172900,346871782,723,723,723,723,0
20250318,172800,346871782,723,723,723,723,0
20250318,172700,346871782,723,723,723,723,0
20250318,172600,346871782,723,723,723,723,0
20250318,172500,346871782,723,723,723,723,0
20250318,172400,346871782,723,723,723,723,0
20250318,172300,346871782,723,723,723,723,0
20250318,172200,346871782,723,723,723,723,0
20250318,172100,346871782,723,723,723,723,0
20250318,172000,346871782,723,723,723,723,0
20250318,171900,346871782,723,723,723,723,0
20250318,171800,346871782,723,723,723,723,0
20250318,171700,346871782,723,723,723,723,0
20250318,171600,346871782,723,723,723,723,0
20250318,171500,346871782,723,723,723,723,0
20250318,171400,346871782,723,723,723,723,0
20250318,171300,346871782,723,723,723,723,0
20250318,171200,346871782,723,723,723,723,0
20250318,171100,346871782,723,723,723,723,0
20250318,171000,346871782,723,723,723,723,0
20250318,170900,346871782,723,723,723,723,0
20250318,170800,346871782,723,723,723,723,0
20250318,170700,346871782,723,723,723,723,0
20250318,170600,346871782,723,723,723,723,0
20250318,170500,346871782,723,723,723,723,0
20250318,170400,346871782,723,723,723,723,0
20250318,170300,346871782,723,723,723,723,0
20250318,170200,346871782,723,723,723,723,8701
20250318,170100,346871782,723,723,723,723,0
20250318,170000,346871782,723,723,723,723,0
20250318,165900,346871782,723,723,723,723,0
20250318,165800,346871782,723,723,723,723,0
20250318,165700,346871782,723,723,723,723,0
20250318,165600,346871782,723,723,723,723,0
20250318,165500,346871782,723,723,723,723,0
20250318,165400,346871782,723,723,723,723,0
20250318,165300,346871782,723,723,723,723,0
20250318,165200,346871782,723,723,723,723,0
20250318,165100,346871782,723,723,723,723,0
20250318,165000,346871782,723,723,723,723,0
20250318,164900,346871782,723,723,723,723,0
20250318,164800,346871782,723,723,723,723,0
20250318,164700,346871782,723,723,723,723,0
20250318,164600,346871782,723,723,723,723,0
20250318,164500,346871782,723,723,723,723,0
20250318,164400,346871782,723,723,723,723,0
20250318,164300,346871782,723,723,723,723,0
20250318,164200,346871782,723,723,723,723,0
20250318,164100,346871782,723,723,723,723,0
20250318,164000,346871782,723,723,723,723,0
20250318,163900,346871782,723,723,723,723,0
20250318,163800,346871782,723,723,723,723,0
20250318,163700,346871782,723,723,723,723,0
20250318,163600,346871782,723,723,723,723,0
20250318,163500,346871782,723,723,723,723,0
20250318,163400,346871782,723,723,723,723,0
20250318,163300,346871782,723,723,723,723,0
20250318,163200,346871782,723,723,723,723,8701
20250318,163100,346871782,723,723,723,723,0
20250318,163000,346871782,723,723,723,723,0
20250318,162900,346871782,723,723,723,723,0
20250318,162800,346871782,723,723,723,723,0
20250318,162700,346871782,723,723,723,723,0
20250318,162600,346871782,723,723,723,723,0
20250318,162500,346871782,723,723,723,723,0
20250318,162400,346871782,723,723,723,723,0
20250318,162300,346871782,723,723,723,723,0
20250318,162200,346871782,723,723,723,723,0
20250318,162100,346871782,723,723,723,723,0
20250318,162000,346871782,723,723,723,723,0
20250318,161900,346871782,723,723,723,723,0
20250318,161800,346871782,723,723,723,723,0
20250318,161700,346871782,723,723,723,723,0
20250318,161600,346871782,723,723,723,723,0
20250318,161500,346871782,723,723,723,723,0
20250318,161400,346871782,723,723,723,723,0
20250318,161300,346871782,723,723,723,723,0
20250318,161200,346871782,723,723,723,723,0
20250318,161100,346871782,723,723,723,723,0
20250318,161000,346871782,723,723,723,723,0
20250318,160900,346871782,723,723,723,723,0
20250318,160800,346871782,723,723,723,723,0
20250318,160700,346871782,723,723,723,723,0
20250318,160600,346871782,723,723,723,723,0
20250318,160500,346871782,723,723,723,723,0
20250318,160400,346871782,723,723,723,723,0
20250318,160300,346871782,723,723,723,723,0
20250318,160200,346871782,723,723,723,723,8701
20250318,160100,346871782,723,723,723,723,0
20250318,160000,346871782,723,723,723,723,0
20250318,155900,346871782,723,723,723,723,0
20250318,155800,346871782,723,723,723,723,0
20250318,155700,346871782,723,723,723,723,0
20250318,155600,346871782,723,723,723,723,0
20250318,155500,346871782,723,723,723,723,0
20250318,155400,346871782,723,723,723,723,0
20250318,155300,346871782,723,723,723,723,0
20250318,155200,346871782,723,723,723,723,0
20250318,155100,346871782,723,723,723,723,0
20250318,155000,346871782,723,723,723,723,0
20250318,154900,346871782,723,723,723,723,0
20250318,154800,346871782,723,723,723,723,0
20250318,154700,346871782,723,723,723,723,0
20250318,154600,346871782,723,723,723,723,0
20250318,154500,346871782,723,723,723,723,0
20250318,154400,346871782,723,723,723,723,0
20250318,154300,346871782,723,723,723,723,0
20250318,154200,346871782,723,723,723,723,0
20250318,154100,346871782,723,723,723,723,0
20250318,154000,346871782,723,723,723,723,0
20250318,153900,346871782,723,723,723,723,0
20250318,153800,346871782,723,723,723,723,0
20250318,153700,346871782,723,723,723,723,0
20250318,153600,346871782,723,723,723,723,0
20250318,153500,346871782,723,723,723,723,0
20250318,153400,346871782,723,723,723,723,0
20250318,153300,346871782,723,723,723,723,0
20250318,153200,346871782,723,723,723,723,8701
20250318,153100,346871782,723,723,723,723,0
20250318,153000,346871782,723,723,723,723,8701
20250318,152900,340580959,728,728,728,728,0
20250318,152800,340580959,728,728,728,728,0
20250318,152700,340580959,728,728,728,728,0
20250318,152600,340580959,728,728,728,728,0
20250318,152500,340580959,728,728,728,728,0
20250318,152400,340580959,728,728,728,728,0
20250318,152300,340580959,728,728,728,728,0
20250318,152200,340580959,728,728,728,728,0
20250318,152100,340580959,728,728,728,728,0
20250318,152000,340580959,728,728,728,728,0
20250318,151900,340580959,728,728,728,728,267
20250318,151800,340386583,728,728,728,728,0
20250318,151700,340386583,728,728,728,728,10
20250318,151600,340379303,727,727,727,727,136
20250318,151500,340280431,727,725,727,723,398
20250318,151400,339991881,727,727,727,727,1
20250318,151300,339991154,726,727,727,726,186
20250318,151200,339855947,727,724,727,724,2226
20250318,151100,338244260,724,725,725,724,252
20250318,151000,338061675,728,728,728,728,0
20250318,150900,338061675,728,728,728,728,183
20250318,150800,337928451,728,728,728,728,253
20250318,150700,337744267,728,724,728,724,242
20250318,150600,337568111,724,728,728,724,24
20250318,150500,337550695,729,729,729,729,0
20250318,150400,337550695,729,729,729,729,0
20250318,150300,337550695,729,729,729,729,0
20250318,150200,337550695,729,729,729,729,0
20250318,150100,337550695,729,726,729,726,408
20250318,150000,337254424,729,729,729,729,0
20250318,145900,337254424,729,729,729,729,0
20250318,145800,337254424,729,728,729,728,15
20250318,145700,337243490,729,729,729,729,8
20250318,145600,337237658,729,726,729,726,1145
20250318,145500,336404953,726,726,726,726,3
20250318,145400,336402775,726,726,726,726,1
20250318,145300,336402049,726,722,726,722,4938
20250318,145200,332836809,721,722,722,721,455
20250318,145100,332508304,722,721,722,721,2051
20250318,145000,331027485,722,722,722,722,968
20250318,144900,330328589,722,722,722,722,3
20250318,144800,330326423,722,726,726,721,4715
20250318,144700,326922038,726,726,726,726,3
20250318,144600,326919860,726,726,726,726,2
20250318,144500,326918408,726,726,726,726,0
20250318,144400,326918408,726,726,726,726,1
20250318,144300,326917682,725,725,726,725,420
20250318,144200,326613114,726,726,726,726,1
20250318,144100,326612388,725,725,725,725,48
20250318,144000,326577588,726,726,726,726,0
20250318,143900,326577588,726,726,726,726,0
20250318,143800,326577588,726,726,726,726,0
20250318,143700,326577588,726,726,726,726,1
20250318,143600,326576862,726,726,726,726,3
20250318,143500,326574684,726,725,726,725,22
20250318,143400,326558732,726,725,726,725,105
20250318,143300,326482602,725,725,725,725,0
20250318,143200,326482602,725,725,725,725,0
20250318,143100,326482602,725,723,725,722,1014
20250318,143000,325749185,724,724,724,724,200
20250318,142900,325604385,724,724,724,724,4
20250318,142800,325601489,724,724,724,724,0
20250318,142700,325601489,724,724,724,724,137
20250318,142600,325502301,724,724,724,724,0
20250318,142500,325502301,724,724,724,724,0
20250318,142400,325502301,724,724,724,724,1
20250318,142300,325501577,725,725,725,725,1
20250318,142200,325500852,720,723,723,720,3000
20250318,142100,323338695,728,728,728,728,5
20250318,142000,323335055,723,728,728,723,314
20250318,141900,323107337,727,728,728,727,101
20250318,141800,323033810,724,724,724,724,500
20250318,141700,322671810,728,728,728,724,2004
20250318,141600,321220519,727,727,727,727,170
20250318,141500,321096929,727,727,727,727,0
20250318,141400,321096929,727,727,727,727,40
20250318,141300,321067849,727,727,727,727,1
20250318,141200,321067122,724,725,725,724,1500
20250318,141100,319980759,726,726,726,726,31
20250318,141000,319958253,726,726,726,726,0
20250318,140900,319958253,726,726,726,726,70
20250318,140800,319907433,725,725,725,725,52
20250318,140700,319869733,725,725,725,725,525
20250318,140600,319489108,725,726,726,725,502
20250318,140500,319125157,726,726,726,726,200
20250318,140400,318979957,725,725,725,725,0
20250318,140300,318979957,725,725,725,725,132
20250318,140200,318884257,725,724,725,724,1004
20250318,140100,318157167,725,725,725,725,0
20250318,140000,318157167,725,725,725,724,1754
20250318,135900,316886517,726,722,726,722,1647
20250318,135800,315694547,722,721,726,718,2443
20250318,135700,313937478,726,728,728,720,716
20250318,135600,313421646,728,729,729,728,4
20250318,135500,313418733,725,725,732,722,7235
20250318,135400,308186194,725,726,726,725,23
20250318,135300,308169516,724,730,730,724,3008
20250318,135200,305987387,733,733,733,733,5
20250318,135100,305983722,735,735,735,735,0
20250318,135000,305983722,735,735,735,735,35
20250318,134900,305957997,736,731,736,729,2078
20250318,134800,304441181,729,735,738,729,9375
20250318,134700,297555799,736,736,736,736,0
20250318,134600,297555799,736,736,736,736,40
20250318,134500,297526359,736,735,736,733,2195
20250318,134400,295916689,735,735,735,735,114
20250318,134300,295832899,733,739,740,733,6944
20250318,134200,290731995,740,739,740,739,185
20250318,134100,290595195,740,738,740,738,673
20250318,134000,290098197,739,738,739,738,212
20250318,133900,289941629,734,736,736,734,9180
20250318,133800,283190939,739,737,739,737,3346
20250318,133700,280722487,738,737,738,733,3280
20250318,133600,278308478,740,739,746,737,51479
20250318,133500,240047231,739,737,739,737,811
20250318,133400,239447922,732,731,732,731,16
20250318,133300,239436216,738,738,738,738,2000
20250318,133200,237960216,738,725,738,725,17327
20250318,133100,225294019,725,725,725,725,100
20250318,133000,225221519,725,726,726,725,1010
20250318,132900,224489260,726,726,726,726,2009
20250318,132800,223030726,726,726,726,726,20
20250318,132700,223016206,726,726,726,726,11
20250318,132600,223008220,726,726,726,726,4
20250318,132500,223005316,726,726,726,726,0
20250318,132400,223005316,726,726,726,726,1
20250318,132300,223004590,726,726,726,726,29
20250318,132200,222983536,726,726,726,726,1300
20250318,132100,222039736,726,726,726,726,0
20250318,132000,222039736,726,726,726,726,0
20250318,131900,222039736,726,726,726,726,34
20250318,131800,222015052,726,726,726,726,0
20250318,131700,222015052,726,726,726,726,0
20250318,131600,222015052,726,720,726,720,1200
20250318,131500,221148186,726,725,726,725,4110
20250318,131400,218168426,725,719,725,718,5643
20250318,131300,214111697,718,722,722,718,4767
20250318,131200,210681878,727,727,727,727,1392
20250318,131100,209669894,726,725,726,725,6001
20250318,131000,205313336,724,718,724,717,3555
20250318,130900,202750009,718,721,726,718,3943
20250318,130800,199913970,720,721,726,720,3738
20250318,130700,197219312,722,723,723,722,6800
20250318,130600,192309612,723,723,723,723,0
20250318,130500,192309612,723,726,726,723,700
20250318,130400,191803212,726,726,726,726,405
20250318,130300,191509182,727,726,727,726,2000
20250318,130200,190055303,727,727,727,727,0
20250318,130100,190055303,727,727,727,727,50
20250318,130000,190018953,722,722,722,722,420
20250318,125900,189715713,727,727,727,727,0
20250318,125800,189715713,727,727,727,727,2
20250318,125700,189714259,727,727,727,727,11
20250318,125600,189706262,721,721,721,721,0
20250318,125500,189706262,721,721,721,721,0
20250318,125400,189706262,721,728,728,721,736
20250318,125300,189172204,728,728,728,728,0
20250318,125200,189172204,728,728,728,728,0
20250318,125100,189172204,728,724,728,724,3000
20250318,125000,186991472,724,724,724,724,735
20250318,124900,186459332,724,724,724,724,192
20250318,124800,186320324,724,724,724,724,110
20250318,124700,186240684,719,719,719,719,0
20250318,124600,186240684,719,719,719,719,0
20250318,124500,186240684,719,719,719,719,0
20250318,124400,186240684,719,720,720,719,668
20250318,124300,185760382,719,719,719,719,0
20250318,124200,185760382,719,722,722,719,415
20250318,124100,185461952,722,722,722,722,0
20250318,124000,185461952,722,720,722,719,6017
20250318,123900,181131663,721,722,722,721,3710
20250318,123800,178456143,728,728,728,728,0
20250318,123700,178456143,728,725,728,723,1007
20250318,123600,177727911,725,725,725,725,1735
20250318,123500,176470036,728,728,728,727,324
20250318,123400,176234364,724,724,728,724,81
20250318,123300,176175680,724,724,724,724,0
20250318,123200,176175680,724,724,724,724,0
20250318,123100,176175680,724,725,725,724,1202
20250318,123000,175305232,730,730,730,730,10
20250318,122900,175297932,725,725,725,725,0
20250318,122800,175297932,725,725,725,725,0
20250318,122700,175297932,725,725,725,725,0
20250318,122600,175297932,725,725,725,725,871
20250318,122500,174666457,731,731,731,731,0
20250318,122400,174666457,731,731,731,731,0
20250318,122300,174666457,731,731,731,731,45
20250318,122200,174633562,731,731,731,731,0
20250318,122100,174633562,731,731,731,731,0
20250318,122000,174633562,731,731,731,731,0
20250318,121900,174633562,731,731,731,731,0
20250318,121800,174633562,731,731,731,731,0
20250318,121700,174633562,731,731,731,731,0
20250318,121600,174633562,731,731,731,731,2000
20250318,121500,173171562,731,731,731,731,0
20250318,121400,173171562,731,731,731,731,0
20250318,121300,173171562,731,731,731,731,0
20250318,121200,173171562,731,731,731,731,0
20250318,121100,173171562,731,731,731,731,1
20250318,121000,173170831,725,726,726,725,752
20250318,120900,172625142,726,726,726,726,0
20250318,120800,172625142,726,726,726,726,0
20250318,120700,172625142,726,731,731,726,14
20250318,120600,172614963,731,726,731,726,451
20250318,120500,172287532,726,731,731,726,605
20250318,120400,171847957,731,731,731,731,0
20250318,120300,171847957,731,731,731,731,5
20250318,120200,171844302,726,726,726,726,0
20250318,120100,171844302,726,726,726,726,0
20250318,120000,171844302,726,726,726,726,0
20250318,115900,171844302,726,726,726,726,0
20250318,115800,171844302,726,726,726,726,78
20250318,115700,171787674,726,726,726,726,1675
20250318,115600,170571624,726,726,726,726,9
20250318,115500,170565090,726,727,727,726,466
20250318,115400,170226668,731,731,731,731,1
20250318,115300,170225937,727,727,727,727,20
20250318,115200,170211397,727,729,729,727,120
20250318,115100,170124137,728,728,728,728,0
20250318,115000,170124137,728,728,728,728,0
20250318,114900,170124137,728,728,728,728,0
20250318,114800,170124137,728,728,728,728,57
20250318,114700,170082641,731,731,731,731,1
20250318,114600,170081910,732,732,732,732,0
20250318,114500,170081910,732,732,732,732,0
20250318,114400,170081910,732,731,732,731,348
20250318,114300,169827176,732,732,732,732,0
20250318,114200,169827176,732,732,732,732,0
20250318,114100,169827176,732,732,732,732,0
20250318,114000,169827176,732,732,732,732,0
20250318,113900,169827176,732,732,732,732,0
20250318,113800,169827176,732,732,732,732,0
20250318,113700,169827176,732,732,732,732,0
20250318,113600,169827176,732,724,732,724,7875
20250318,113500,164117948,724,725,725,724,250
20250318,113400,163936798,723,723,723,723,2
20250318,113300,163935352,724,725,725,724,7
20250318,113200,163930281,724,725,725,724,12
20250318,113100,163921583,725,725,725,725,0
20250318,113000,163921583,725,725,725,725,521
20250318,112900,163543858,725,724,725,717,7963
20250318,112800,157799407,724,725,725,724,122
20250318,112700,157711067,725,725,725,725,1637
20250318,112600,156524242,725,734,734,724,55935
20250318,112500,115815063,734,734,734,734,0
20250318,112400,115815063,734,734,735,734,1000
20250318,112300,115081055,734,734,734,734,10
20250318,112200,115073715,734,734,734,734,0
20250318,112100,115073715,734,734,734,734,100
20250318,112000,115000315,734,734,734,734,0
20250318,111900,115000315,734,734,734,734,75
20250318,111800,114945265,734,734,734,734,50
20250318,111700,114908565,734,732,734,732,1002
20250318,111600,114175099,734,734,734,734,0
20250318,111500,114175099,734,734,734,734,0
20250318,111400,114175099,734,734,734,734,0
20250318,111300,114175099,734,734,734,734,1
20250318,111200,114174365,732,732,732,732,500
20250318,111100,113808365,734,734,734,734,308
20250318,111000,113582293,734,734,734,734,0
20250318,110900,113582293,734,734,734,734,3
20250318,110800,113580091,734,734,734,734,1
20250318,110700,113579357,732,732,732,732,1000
20250318,110600,112847357,732,732,732,732,5
20250318,110500,112843697,731,732,732,731,3321
20250318,110400,110416025,734,732,734,732,12
20250318,110300,110407235,732,732,732,732,0
20250318,110200,110407235,732,732,732,732,255
20250318,110100,110220575,734,734,734,734,0
20250318,110000,110220575,734,734,734,734,0
20250318,105900,110220575,734,734,734,734,1
20250318,105800,110219841,732,732,732,732,0
20250318,105700,110219841,732,732,732,732,20
20250318,105600,110205201,734,734,734,734,0
20250318,105500,110205201,734,734,734,734,0
20250318,105400,110205201,734,734,734,734,50
20250318,105300,110168501,734,734,734,734,3
20250318,105200,110166299,735,732,735,731,2084
20250318,105100,108642889,732,732,732,732,65
20250318,105000,108595309,735,735,735,735,0
20250318,104900,108595309,735,735,735,735,0
20250318,104800,108595309,735,735,735,735,0
20250318,104700,108595309,735,735,735,735,12
20250318,104600,108586489,735,735,735,731,1839
20250318,104500,107240605,732,734,735,732,920
20250318,104400,106567106,734,734,734,734,0
20250318,104300,106567106,734,734,734,734,5
20250318,104200,106563436,733,733,733,733,1470
20250318,104100,105485926,735,734,735,734,31
20250318,104000,105463171,735,733,735,733,204
20250318,103900,105313291,732,732,732,732,0
20250318,103800,105313291,732,732,732,732,0
20250318,103700,105313291,732,732,732,732,0
20250318,103600,105313291,732,732,732,732,0
20250318,103500,105313291,732,736,736,732,1150
20250318,103400,104470891,736,736,736,736,89
20250318,103300,104405387,735,735,735,735,0
20250318,103200,104405387,735,735,735,735,0
20250318,103100,104405387,735,735,735,735,100
20250318,103000,104331887,735,735,735,735,50
20250318,102900,104295137,735,735,735,735,50
20250318,102800,104258387,735,735,735,735,50
20250318,102700,104221637,735,732,735,731,4005
20250318,102600,101292730,736,736,736,736,0
20250318,102500,101292730,736,733,736,733,272
20250318,102400,101093306,735,735,735,735,0
20250318,102300,101093306,735,735,735,735,2000
20250318,102200,99623306,735,735,735,735,0
20250318,102100,99623306,735,735,735,735,0
20250318,102000,99623306,735,735,735,735,0
20250318,101900,99623306,735,735,735,735,120
20250318,101800,99535106,735,734,736,733,394
20250318,101700,99246204,733,733,733,733,10
20250318,101600,99238874,732,733,733,732,400
20250318,101500,98946069,736,736,736,736,5
20250318,101400,98942389,732,736,737,732,676
20250318,101300,98444195,737,737,737,737,321
20250318,101200,98207618,737,737,737,737,10
20250318,101100,98200248,737,737,737,737,0
20250318,101000,98200248,737,737,737,737,0
20250318,100900,98200248,737,736,737,736,250
20250318,100800,98016111,736,736,736,733,694
20250318,100700,97505900,736,736,736,736,0
20250318,100600,97505900,736,733,736,733,21
20250318,100500,97490486,732,732,732,732,0
20250318,100400,97490486,732,733,733,732,1470
20250318,100300,96414046,736,736,736,736,0
20250318,100200,96414046,736,733,736,733,21
20250318,100100,96398635,732,732,732,732,0
20250318,100000,96398635,732,733,733,732,287
20250318,095900,96188451,733,736,736,733,136
20250318,095800,96088478,737,737,737,736,195
20250318,095700,95944775,737,734,737,733,2018
20250318,095600,94465489,737,737,737,734,819
20250318,095500,93861946,737,737,737,737,180
20250318,095400,93729286,738,738,738,738,0
20250318,095300,93729286,738,738,738,738,0
20250318,095200,93729286,738,737,738,737,19
20250318,095100,93715273,733,737,738,730,22822
20250318,095000,77051770,733,735,736,733,4615
20250318,094900,73666500,738,737,738,737,96
20250318,094800,73595718,738,734,738,734,818
20250318,094700,72992932,737,737,738,737,2906
20250318,094600,70851192,737,732,737,729,2548
20250318,094500,68990224,730,739,739,729,38780
20250318,094400,40640723,735,735,735,735,0
20250318,094300,40640723,735,735,735,735,200
20250318,094200,40493723,740,736,740,734,5007
20250318,094100,36815433,741,741,741,741,0
20250318,094000,36815433,741,737,741,735,203
20250318,093900,36666062,741,740,741,740,30
20250318,093800,36643860,740,740,740,740,0
20250318,093700,36643860,740,736,740,736,3223
20250318,093600,34271644,736,737,737,736,1947
20250318,093500,32837774,737,741,741,737,51
20250318,093400,32800084,742,743,743,742,6
20250318,093300,32795631,743,743,743,743,18
20250318,093200,32782257,735,738,738,735,5000
20250318,093100,29101490,743,741,743,741,105
20250318,093000,29023577,744,744,744,744,0
20250318,092900,29023577,744,738,744,737,3050
20250318,092800,26775139,746,746,746,746,0
20250318,092700,26775139,746,740,746,739,2220
20250318,092600,25132239,737,740,740,737,10000
20250318,092500,17756157,746,744,746,737,4230
20250318,092400,14634778,737,739,739,737,2900
20250318,092300,12494152,739,740,740,739,517
20250318,092200,12112053,747,747,747,747,0
20250318,092100,12112053,747,740,747,737,2433
20250318,092000,10317306,746,740,746,740,117
20250318,091900,10230618,748,747,748,747,94
20250318,091800,10160365,748,747,748,747,33
20250318,091700,10135712,739,747,747,739,5836
20250318,091600,5814752,743,743,747,743,1108
20250318,091500,4991497,743,748,748,743,1632
20250318,091400,3778871,748,748,748,748,9
20250318,091300,3772139,748,748,748,748,5
20250318,091200,3768399,743,746,746,743,2734
20250318,091100,1735395,750,750,750,749,14
20250318,091000,1724905,750,750,750,750,0
20250318,090900,1724905,750,743,750,743,148
20250318,090800,1614754,751,751,751,751,0
20250318,090700,1614754,751,751,751,751,0
20250318,090600,1614754,751,744,751,743,1981
20250318,090500,140970,752,752,752,745,56
20250318,090400,99208,744,744,744,744,0
20250318,090300,99208,744,746,746,744,18
20250318,090200,85782,746,746,746,745,102
20250318,090100,9726,753,753,753,753,0
20250318,090000,9726,753,746,753,746,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190200 346871782 723 723 723 723 8701
3 20250318 190100 346871782 723 723 723 723 0
4 20250318 190000 346871782 723 723 723 723 0
5 20250318 185900 346871782 723 723 723 723 0
6 20250318 185800 346871782 723 723 723 723 0
7 20250318 185700 346871782 723 723 723 723 0
8 20250318 185600 346871782 723 723 723 723 0
9 20250318 185500 346871782 723 723 723 723 0
10 20250318 185400 346871782 723 723 723 723 0
11 20250318 185300 346871782 723 723 723 723 0
12 20250318 185200 346871782 723 723 723 723 0
13 20250318 185100 346871782 723 723 723 723 0
14 20250318 185000 346871782 723 723 723 723 0
15 20250318 184900 346871782 723 723 723 723 0
16 20250318 184800 346871782 723 723 723 723 0
17 20250318 184700 346871782 723 723 723 723 0
18 20250318 184600 346871782 723 723 723 723 0
19 20250318 184500 346871782 723 723 723 723 0
20 20250318 184400 346871782 723 723 723 723 0
21 20250318 184300 346871782 723 723 723 723 0
22 20250318 184200 346871782 723 723 723 723 0
23 20250318 184100 346871782 723 723 723 723 0
24 20250318 184000 346871782 723 723 723 723 0
25 20250318 183900 346871782 723 723 723 723 0
26 20250318 183800 346871782 723 723 723 723 0
27 20250318 183700 346871782 723 723 723 723 0
28 20250318 183600 346871782 723 723 723 723 0
29 20250318 183500 346871782 723 723 723 723 0
30 20250318 183400 346871782 723 723 723 723 0
31 20250318 183300 346871782 723 723 723 723 0
32 20250318 183200 346871782 723 723 723 723 8701
33 20250318 183100 346871782 723 723 723 723 0
34 20250318 183000 346871782 723 723 723 723 0
35 20250318 182900 346871782 723 723 723 723 0
36 20250318 182800 346871782 723 723 723 723 0
37 20250318 182700 346871782 723 723 723 723 0
38 20250318 182600 346871782 723 723 723 723 0
39 20250318 182500 346871782 723 723 723 723 0
40 20250318 182400 346871782 723 723 723 723 0
41 20250318 182300 346871782 723 723 723 723 0
42 20250318 182200 346871782 723 723 723 723 0
43 20250318 182100 346871782 723 723 723 723 0
44 20250318 182000 346871782 723 723 723 723 0
45 20250318 181900 346871782 723 723 723 723 0
46 20250318 181800 346871782 723 723 723 723 0
47 20250318 181700 346871782 723 723 723 723 0
48 20250318 181600 346871782 723 723 723 723 0
49 20250318 181500 346871782 723 723 723 723 0
50 20250318 181400 346871782 723 723 723 723 0
51 20250318 181300 346871782 723 723 723 723 0
52 20250318 181200 346871782 723 723 723 723 0
53 20250318 181100 346871782 723 723 723 723 0
54 20250318 181000 346871782 723 723 723 723 0
55 20250318 180900 346871782 723 723 723 723 0
56 20250318 180800 346871782 723 723 723 723 0
57 20250318 180700 346871782 723 723 723 723 0
58 20250318 180600 346871782 723 723 723 723 0
59 20250318 180500 346871782 723 723 723 723 0
60 20250318 180400 346871782 723 723 723 723 0
61 20250318 180300 346871782 723 723 723 723 0
62 20250318 180200 346871782 723 723 723 723 8701
63 20250318 180100 346871782 723 723 723 723 0
64 20250318 180000 346871782 723 723 723 723 0
65 20250318 175900 346871782 723 723 723 723 0
66 20250318 175800 346871782 723 723 723 723 0
67 20250318 175700 346871782 723 723 723 723 0
68 20250318 175600 346871782 723 723 723 723 0
69 20250318 175500 346871782 723 723 723 723 0
70 20250318 175400 346871782 723 723 723 723 0
71 20250318 175300 346871782 723 723 723 723 0
72 20250318 175200 346871782 723 723 723 723 0
73 20250318 175100 346871782 723 723 723 723 0
74 20250318 175000 346871782 723 723 723 723 0
75 20250318 174900 346871782 723 723 723 723 0
76 20250318 174800 346871782 723 723 723 723 0
77 20250318 174700 346871782 723 723 723 723 0
78 20250318 174600 346871782 723 723 723 723 0
79 20250318 174500 346871782 723 723 723 723 0
80 20250318 174400 346871782 723 723 723 723 0
81 20250318 174300 346871782 723 723 723 723 0
82 20250318 174200 346871782 723 723 723 723 0
83 20250318 174100 346871782 723 723 723 723 0
84 20250318 174000 346871782 723 723 723 723 0
85 20250318 173900 346871782 723 723 723 723 0
86 20250318 173800 346871782 723 723 723 723 0
87 20250318 173700 346871782 723 723 723 723 0
88 20250318 173600 346871782 723 723 723 723 0
89 20250318 173500 346871782 723 723 723 723 0
90 20250318 173400 346871782 723 723 723 723 0
91 20250318 173300 346871782 723 723 723 723 0
92 20250318 173200 346871782 723 723 723 723 8701
93 20250318 173100 346871782 723 723 723 723 0
94 20250318 173000 346871782 723 723 723 723 0
95 20250318 172900 346871782 723 723 723 723 0
96 20250318 172800 346871782 723 723 723 723 0
97 20250318 172700 346871782 723 723 723 723 0
98 20250318 172600 346871782 723 723 723 723 0
99 20250318 172500 346871782 723 723 723 723 0
100 20250318 172400 346871782 723 723 723 723 0
101 20250318 172300 346871782 723 723 723 723 0
102 20250318 172200 346871782 723 723 723 723 0
103 20250318 172100 346871782 723 723 723 723 0
104 20250318 172000 346871782 723 723 723 723 0
105 20250318 171900 346871782 723 723 723 723 0
106 20250318 171800 346871782 723 723 723 723 0
107 20250318 171700 346871782 723 723 723 723 0
108 20250318 171600 346871782 723 723 723 723 0
109 20250318 171500 346871782 723 723 723 723 0
110 20250318 171400 346871782 723 723 723 723 0
111 20250318 171300 346871782 723 723 723 723 0
112 20250318 171200 346871782 723 723 723 723 0
113 20250318 171100 346871782 723 723 723 723 0
114 20250318 171000 346871782 723 723 723 723 0
115 20250318 170900 346871782 723 723 723 723 0
116 20250318 170800 346871782 723 723 723 723 0
117 20250318 170700 346871782 723 723 723 723 0
118 20250318 170600 346871782 723 723 723 723 0
119 20250318 170500 346871782 723 723 723 723 0
120 20250318 170400 346871782 723 723 723 723 0
121 20250318 170300 346871782 723 723 723 723 0
122 20250318 170200 346871782 723 723 723 723 8701
123 20250318 170100 346871782 723 723 723 723 0
124 20250318 170000 346871782 723 723 723 723 0
125 20250318 165900 346871782 723 723 723 723 0
126 20250318 165800 346871782 723 723 723 723 0
127 20250318 165700 346871782 723 723 723 723 0
128 20250318 165600 346871782 723 723 723 723 0
129 20250318 165500 346871782 723 723 723 723 0
130 20250318 165400 346871782 723 723 723 723 0
131 20250318 165300 346871782 723 723 723 723 0
132 20250318 165200 346871782 723 723 723 723 0
133 20250318 165100 346871782 723 723 723 723 0
134 20250318 165000 346871782 723 723 723 723 0
135 20250318 164900 346871782 723 723 723 723 0
136 20250318 164800 346871782 723 723 723 723 0
137 20250318 164700 346871782 723 723 723 723 0
138 20250318 164600 346871782 723 723 723 723 0
139 20250318 164500 346871782 723 723 723 723 0
140 20250318 164400 346871782 723 723 723 723 0
141 20250318 164300 346871782 723 723 723 723 0
142 20250318 164200 346871782 723 723 723 723 0
143 20250318 164100 346871782 723 723 723 723 0
144 20250318 164000 346871782 723 723 723 723 0
145 20250318 163900 346871782 723 723 723 723 0
146 20250318 163800 346871782 723 723 723 723 0
147 20250318 163700 346871782 723 723 723 723 0
148 20250318 163600 346871782 723 723 723 723 0
149 20250318 163500 346871782 723 723 723 723 0
150 20250318 163400 346871782 723 723 723 723 0
151 20250318 163300 346871782 723 723 723 723 0
152 20250318 163200 346871782 723 723 723 723 8701
153 20250318 163100 346871782 723 723 723 723 0
154 20250318 163000 346871782 723 723 723 723 0
155 20250318 162900 346871782 723 723 723 723 0
156 20250318 162800 346871782 723 723 723 723 0
157 20250318 162700 346871782 723 723 723 723 0
158 20250318 162600 346871782 723 723 723 723 0
159 20250318 162500 346871782 723 723 723 723 0
160 20250318 162400 346871782 723 723 723 723 0
161 20250318 162300 346871782 723 723 723 723 0
162 20250318 162200 346871782 723 723 723 723 0
163 20250318 162100 346871782 723 723 723 723 0
164 20250318 162000 346871782 723 723 723 723 0
165 20250318 161900 346871782 723 723 723 723 0
166 20250318 161800 346871782 723 723 723 723 0
167 20250318 161700 346871782 723 723 723 723 0
168 20250318 161600 346871782 723 723 723 723 0
169 20250318 161500 346871782 723 723 723 723 0
170 20250318 161400 346871782 723 723 723 723 0
171 20250318 161300 346871782 723 723 723 723 0
172 20250318 161200 346871782 723 723 723 723 0
173 20250318 161100 346871782 723 723 723 723 0
174 20250318 161000 346871782 723 723 723 723 0
175 20250318 160900 346871782 723 723 723 723 0
176 20250318 160800 346871782 723 723 723 723 0
177 20250318 160700 346871782 723 723 723 723 0
178 20250318 160600 346871782 723 723 723 723 0
179 20250318 160500 346871782 723 723 723 723 0
180 20250318 160400 346871782 723 723 723 723 0
181 20250318 160300 346871782 723 723 723 723 0
182 20250318 160200 346871782 723 723 723 723 8701
183 20250318 160100 346871782 723 723 723 723 0
184 20250318 160000 346871782 723 723 723 723 0
185 20250318 155900 346871782 723 723 723 723 0
186 20250318 155800 346871782 723 723 723 723 0
187 20250318 155700 346871782 723 723 723 723 0
188 20250318 155600 346871782 723 723 723 723 0
189 20250318 155500 346871782 723 723 723 723 0
190 20250318 155400 346871782 723 723 723 723 0
191 20250318 155300 346871782 723 723 723 723 0
192 20250318 155200 346871782 723 723 723 723 0
193 20250318 155100 346871782 723 723 723 723 0
194 20250318 155000 346871782 723 723 723 723 0
195 20250318 154900 346871782 723 723 723 723 0
196 20250318 154800 346871782 723 723 723 723 0
197 20250318 154700 346871782 723 723 723 723 0
198 20250318 154600 346871782 723 723 723 723 0
199 20250318 154500 346871782 723 723 723 723 0
200 20250318 154400 346871782 723 723 723 723 0
201 20250318 154300 346871782 723 723 723 723 0
202 20250318 154200 346871782 723 723 723 723 0
203 20250318 154100 346871782 723 723 723 723 0
204 20250318 154000 346871782 723 723 723 723 0
205 20250318 153900 346871782 723 723 723 723 0
206 20250318 153800 346871782 723 723 723 723 0
207 20250318 153700 346871782 723 723 723 723 0
208 20250318 153600 346871782 723 723 723 723 0
209 20250318 153500 346871782 723 723 723 723 0
210 20250318 153400 346871782 723 723 723 723 0
211 20250318 153300 346871782 723 723 723 723 0
212 20250318 153200 346871782 723 723 723 723 8701
213 20250318 153100 346871782 723 723 723 723 0
214 20250318 153000 346871782 723 723 723 723 8701
215 20250318 152900 340580959 728 728 728 728 0
216 20250318 152800 340580959 728 728 728 728 0
217 20250318 152700 340580959 728 728 728 728 0
218 20250318 152600 340580959 728 728 728 728 0
219 20250318 152500 340580959 728 728 728 728 0
220 20250318 152400 340580959 728 728 728 728 0
221 20250318 152300 340580959 728 728 728 728 0
222 20250318 152200 340580959 728 728 728 728 0
223 20250318 152100 340580959 728 728 728 728 0
224 20250318 152000 340580959 728 728 728 728 0
225 20250318 151900 340580959 728 728 728 728 267
226 20250318 151800 340386583 728 728 728 728 0
227 20250318 151700 340386583 728 728 728 728 10
228 20250318 151600 340379303 727 727 727 727 136
229 20250318 151500 340280431 727 725 727 723 398
230 20250318 151400 339991881 727 727 727 727 1
231 20250318 151300 339991154 726 727 727 726 186
232 20250318 151200 339855947 727 724 727 724 2226
233 20250318 151100 338244260 724 725 725 724 252
234 20250318 151000 338061675 728 728 728 728 0
235 20250318 150900 338061675 728 728 728 728 183
236 20250318 150800 337928451 728 728 728 728 253
237 20250318 150700 337744267 728 724 728 724 242
238 20250318 150600 337568111 724 728 728 724 24
239 20250318 150500 337550695 729 729 729 729 0
240 20250318 150400 337550695 729 729 729 729 0
241 20250318 150300 337550695 729 729 729 729 0
242 20250318 150200 337550695 729 729 729 729 0
243 20250318 150100 337550695 729 726 729 726 408
244 20250318 150000 337254424 729 729 729 729 0
245 20250318 145900 337254424 729 729 729 729 0
246 20250318 145800 337254424 729 728 729 728 15
247 20250318 145700 337243490 729 729 729 729 8
248 20250318 145600 337237658 729 726 729 726 1145
249 20250318 145500 336404953 726 726 726 726 3
250 20250318 145400 336402775 726 726 726 726 1
251 20250318 145300 336402049 726 722 726 722 4938
252 20250318 145200 332836809 721 722 722 721 455
253 20250318 145100 332508304 722 721 722 721 2051
254 20250318 145000 331027485 722 722 722 722 968
255 20250318 144900 330328589 722 722 722 722 3
256 20250318 144800 330326423 722 726 726 721 4715
257 20250318 144700 326922038 726 726 726 726 3
258 20250318 144600 326919860 726 726 726 726 2
259 20250318 144500 326918408 726 726 726 726 0
260 20250318 144400 326918408 726 726 726 726 1
261 20250318 144300 326917682 725 725 726 725 420
262 20250318 144200 326613114 726 726 726 726 1
263 20250318 144100 326612388 725 725 725 725 48
264 20250318 144000 326577588 726 726 726 726 0
265 20250318 143900 326577588 726 726 726 726 0
266 20250318 143800 326577588 726 726 726 726 0
267 20250318 143700 326577588 726 726 726 726 1
268 20250318 143600 326576862 726 726 726 726 3
269 20250318 143500 326574684 726 725 726 725 22
270 20250318 143400 326558732 726 725 726 725 105
271 20250318 143300 326482602 725 725 725 725 0
272 20250318 143200 326482602 725 725 725 725 0
273 20250318 143100 326482602 725 723 725 722 1014
274 20250318 143000 325749185 724 724 724 724 200
275 20250318 142900 325604385 724 724 724 724 4
276 20250318 142800 325601489 724 724 724 724 0
277 20250318 142700 325601489 724 724 724 724 137
278 20250318 142600 325502301 724 724 724 724 0
279 20250318 142500 325502301 724 724 724 724 0
280 20250318 142400 325502301 724 724 724 724 1
281 20250318 142300 325501577 725 725 725 725 1
282 20250318 142200 325500852 720 723 723 720 3000
283 20250318 142100 323338695 728 728 728 728 5
284 20250318 142000 323335055 723 728 728 723 314
285 20250318 141900 323107337 727 728 728 727 101
286 20250318 141800 323033810 724 724 724 724 500
287 20250318 141700 322671810 728 728 728 724 2004
288 20250318 141600 321220519 727 727 727 727 170
289 20250318 141500 321096929 727 727 727 727 0
290 20250318 141400 321096929 727 727 727 727 40
291 20250318 141300 321067849 727 727 727 727 1
292 20250318 141200 321067122 724 725 725 724 1500
293 20250318 141100 319980759 726 726 726 726 31
294 20250318 141000 319958253 726 726 726 726 0
295 20250318 140900 319958253 726 726 726 726 70
296 20250318 140800 319907433 725 725 725 725 52
297 20250318 140700 319869733 725 725 725 725 525
298 20250318 140600 319489108 725 726 726 725 502
299 20250318 140500 319125157 726 726 726 726 200
300 20250318 140400 318979957 725 725 725 725 0
301 20250318 140300 318979957 725 725 725 725 132
302 20250318 140200 318884257 725 724 725 724 1004
303 20250318 140100 318157167 725 725 725 725 0
304 20250318 140000 318157167 725 725 725 724 1754
305 20250318 135900 316886517 726 722 726 722 1647
306 20250318 135800 315694547 722 721 726 718 2443
307 20250318 135700 313937478 726 728 728 720 716
308 20250318 135600 313421646 728 729 729 728 4
309 20250318 135500 313418733 725 725 732 722 7235
310 20250318 135400 308186194 725 726 726 725 23
311 20250318 135300 308169516 724 730 730 724 3008
312 20250318 135200 305987387 733 733 733 733 5
313 20250318 135100 305983722 735 735 735 735 0
314 20250318 135000 305983722 735 735 735 735 35
315 20250318 134900 305957997 736 731 736 729 2078
316 20250318 134800 304441181 729 735 738 729 9375
317 20250318 134700 297555799 736 736 736 736 0
318 20250318 134600 297555799 736 736 736 736 40
319 20250318 134500 297526359 736 735 736 733 2195
320 20250318 134400 295916689 735 735 735 735 114
321 20250318 134300 295832899 733 739 740 733 6944
322 20250318 134200 290731995 740 739 740 739 185
323 20250318 134100 290595195 740 738 740 738 673
324 20250318 134000 290098197 739 738 739 738 212
325 20250318 133900 289941629 734 736 736 734 9180
326 20250318 133800 283190939 739 737 739 737 3346
327 20250318 133700 280722487 738 737 738 733 3280
328 20250318 133600 278308478 740 739 746 737 51479
329 20250318 133500 240047231 739 737 739 737 811
330 20250318 133400 239447922 732 731 732 731 16
331 20250318 133300 239436216 738 738 738 738 2000
332 20250318 133200 237960216 738 725 738 725 17327
333 20250318 133100 225294019 725 725 725 725 100
334 20250318 133000 225221519 725 726 726 725 1010
335 20250318 132900 224489260 726 726 726 726 2009
336 20250318 132800 223030726 726 726 726 726 20
337 20250318 132700 223016206 726 726 726 726 11
338 20250318 132600 223008220 726 726 726 726 4
339 20250318 132500 223005316 726 726 726 726 0
340 20250318 132400 223005316 726 726 726 726 1
341 20250318 132300 223004590 726 726 726 726 29
342 20250318 132200 222983536 726 726 726 726 1300
343 20250318 132100 222039736 726 726 726 726 0
344 20250318 132000 222039736 726 726 726 726 0
345 20250318 131900 222039736 726 726 726 726 34
346 20250318 131800 222015052 726 726 726 726 0
347 20250318 131700 222015052 726 726 726 726 0
348 20250318 131600 222015052 726 720 726 720 1200
349 20250318 131500 221148186 726 725 726 725 4110
350 20250318 131400 218168426 725 719 725 718 5643
351 20250318 131300 214111697 718 722 722 718 4767
352 20250318 131200 210681878 727 727 727 727 1392
353 20250318 131100 209669894 726 725 726 725 6001
354 20250318 131000 205313336 724 718 724 717 3555
355 20250318 130900 202750009 718 721 726 718 3943
356 20250318 130800 199913970 720 721 726 720 3738
357 20250318 130700 197219312 722 723 723 722 6800
358 20250318 130600 192309612 723 723 723 723 0
359 20250318 130500 192309612 723 726 726 723 700
360 20250318 130400 191803212 726 726 726 726 405
361 20250318 130300 191509182 727 726 727 726 2000
362 20250318 130200 190055303 727 727 727 727 0
363 20250318 130100 190055303 727 727 727 727 50
364 20250318 130000 190018953 722 722 722 722 420
365 20250318 125900 189715713 727 727 727 727 0
366 20250318 125800 189715713 727 727 727 727 2
367 20250318 125700 189714259 727 727 727 727 11
368 20250318 125600 189706262 721 721 721 721 0
369 20250318 125500 189706262 721 721 721 721 0
370 20250318 125400 189706262 721 728 728 721 736
371 20250318 125300 189172204 728 728 728 728 0
372 20250318 125200 189172204 728 728 728 728 0
373 20250318 125100 189172204 728 724 728 724 3000
374 20250318 125000 186991472 724 724 724 724 735
375 20250318 124900 186459332 724 724 724 724 192
376 20250318 124800 186320324 724 724 724 724 110
377 20250318 124700 186240684 719 719 719 719 0
378 20250318 124600 186240684 719 719 719 719 0
379 20250318 124500 186240684 719 719 719 719 0
380 20250318 124400 186240684 719 720 720 719 668
381 20250318 124300 185760382 719 719 719 719 0
382 20250318 124200 185760382 719 722 722 719 415
383 20250318 124100 185461952 722 722 722 722 0
384 20250318 124000 185461952 722 720 722 719 6017
385 20250318 123900 181131663 721 722 722 721 3710
386 20250318 123800 178456143 728 728 728 728 0
387 20250318 123700 178456143 728 725 728 723 1007
388 20250318 123600 177727911 725 725 725 725 1735
389 20250318 123500 176470036 728 728 728 727 324
390 20250318 123400 176234364 724 724 728 724 81
391 20250318 123300 176175680 724 724 724 724 0
392 20250318 123200 176175680 724 724 724 724 0
393 20250318 123100 176175680 724 725 725 724 1202
394 20250318 123000 175305232 730 730 730 730 10
395 20250318 122900 175297932 725 725 725 725 0
396 20250318 122800 175297932 725 725 725 725 0
397 20250318 122700 175297932 725 725 725 725 0
398 20250318 122600 175297932 725 725 725 725 871
399 20250318 122500 174666457 731 731 731 731 0
400 20250318 122400 174666457 731 731 731 731 0
401 20250318 122300 174666457 731 731 731 731 45
402 20250318 122200 174633562 731 731 731 731 0
403 20250318 122100 174633562 731 731 731 731 0
404 20250318 122000 174633562 731 731 731 731 0
405 20250318 121900 174633562 731 731 731 731 0
406 20250318 121800 174633562 731 731 731 731 0
407 20250318 121700 174633562 731 731 731 731 0
408 20250318 121600 174633562 731 731 731 731 2000
409 20250318 121500 173171562 731 731 731 731 0
410 20250318 121400 173171562 731 731 731 731 0
411 20250318 121300 173171562 731 731 731 731 0
412 20250318 121200 173171562 731 731 731 731 0
413 20250318 121100 173171562 731 731 731 731 1
414 20250318 121000 173170831 725 726 726 725 752
415 20250318 120900 172625142 726 726 726 726 0
416 20250318 120800 172625142 726 726 726 726 0
417 20250318 120700 172625142 726 731 731 726 14
418 20250318 120600 172614963 731 726 731 726 451
419 20250318 120500 172287532 726 731 731 726 605
420 20250318 120400 171847957 731 731 731 731 0
421 20250318 120300 171847957 731 731 731 731 5
422 20250318 120200 171844302 726 726 726 726 0
423 20250318 120100 171844302 726 726 726 726 0
424 20250318 120000 171844302 726 726 726 726 0
425 20250318 115900 171844302 726 726 726 726 0
426 20250318 115800 171844302 726 726 726 726 78
427 20250318 115700 171787674 726 726 726 726 1675
428 20250318 115600 170571624 726 726 726 726 9
429 20250318 115500 170565090 726 727 727 726 466
430 20250318 115400 170226668 731 731 731 731 1
431 20250318 115300 170225937 727 727 727 727 20
432 20250318 115200 170211397 727 729 729 727 120
433 20250318 115100 170124137 728 728 728 728 0
434 20250318 115000 170124137 728 728 728 728 0
435 20250318 114900 170124137 728 728 728 728 0
436 20250318 114800 170124137 728 728 728 728 57
437 20250318 114700 170082641 731 731 731 731 1
438 20250318 114600 170081910 732 732 732 732 0
439 20250318 114500 170081910 732 732 732 732 0
440 20250318 114400 170081910 732 731 732 731 348
441 20250318 114300 169827176 732 732 732 732 0
442 20250318 114200 169827176 732 732 732 732 0
443 20250318 114100 169827176 732 732 732 732 0
444 20250318 114000 169827176 732 732 732 732 0
445 20250318 113900 169827176 732 732 732 732 0
446 20250318 113800 169827176 732 732 732 732 0
447 20250318 113700 169827176 732 732 732 732 0
448 20250318 113600 169827176 732 724 732 724 7875
449 20250318 113500 164117948 724 725 725 724 250
450 20250318 113400 163936798 723 723 723 723 2
451 20250318 113300 163935352 724 725 725 724 7
452 20250318 113200 163930281 724 725 725 724 12
453 20250318 113100 163921583 725 725 725 725 0
454 20250318 113000 163921583 725 725 725 725 521
455 20250318 112900 163543858 725 724 725 717 7963
456 20250318 112800 157799407 724 725 725 724 122
457 20250318 112700 157711067 725 725 725 725 1637
458 20250318 112600 156524242 725 734 734 724 55935
459 20250318 112500 115815063 734 734 734 734 0
460 20250318 112400 115815063 734 734 735 734 1000
461 20250318 112300 115081055 734 734 734 734 10
462 20250318 112200 115073715 734 734 734 734 0
463 20250318 112100 115073715 734 734 734 734 100
464 20250318 112000 115000315 734 734 734 734 0
465 20250318 111900 115000315 734 734 734 734 75
466 20250318 111800 114945265 734 734 734 734 50
467 20250318 111700 114908565 734 732 734 732 1002
468 20250318 111600 114175099 734 734 734 734 0
469 20250318 111500 114175099 734 734 734 734 0
470 20250318 111400 114175099 734 734 734 734 0
471 20250318 111300 114175099 734 734 734 734 1
472 20250318 111200 114174365 732 732 732 732 500
473 20250318 111100 113808365 734 734 734 734 308
474 20250318 111000 113582293 734 734 734 734 0
475 20250318 110900 113582293 734 734 734 734 3
476 20250318 110800 113580091 734 734 734 734 1
477 20250318 110700 113579357 732 732 732 732 1000
478 20250318 110600 112847357 732 732 732 732 5
479 20250318 110500 112843697 731 732 732 731 3321
480 20250318 110400 110416025 734 732 734 732 12
481 20250318 110300 110407235 732 732 732 732 0
482 20250318 110200 110407235 732 732 732 732 255
483 20250318 110100 110220575 734 734 734 734 0
484 20250318 110000 110220575 734 734 734 734 0
485 20250318 105900 110220575 734 734 734 734 1
486 20250318 105800 110219841 732 732 732 732 0
487 20250318 105700 110219841 732 732 732 732 20
488 20250318 105600 110205201 734 734 734 734 0
489 20250318 105500 110205201 734 734 734 734 0
490 20250318 105400 110205201 734 734 734 734 50
491 20250318 105300 110168501 734 734 734 734 3
492 20250318 105200 110166299 735 732 735 731 2084
493 20250318 105100 108642889 732 732 732 732 65
494 20250318 105000 108595309 735 735 735 735 0
495 20250318 104900 108595309 735 735 735 735 0
496 20250318 104800 108595309 735 735 735 735 0
497 20250318 104700 108595309 735 735 735 735 12
498 20250318 104600 108586489 735 735 735 731 1839
499 20250318 104500 107240605 732 734 735 732 920
500 20250318 104400 106567106 734 734 734 734 0
501 20250318 104300 106567106 734 734 734 734 5
502 20250318 104200 106563436 733 733 733 733 1470
503 20250318 104100 105485926 735 734 735 734 31
504 20250318 104000 105463171 735 733 735 733 204
505 20250318 103900 105313291 732 732 732 732 0
506 20250318 103800 105313291 732 732 732 732 0
507 20250318 103700 105313291 732 732 732 732 0
508 20250318 103600 105313291 732 732 732 732 0
509 20250318 103500 105313291 732 736 736 732 1150
510 20250318 103400 104470891 736 736 736 736 89
511 20250318 103300 104405387 735 735 735 735 0
512 20250318 103200 104405387 735 735 735 735 0
513 20250318 103100 104405387 735 735 735 735 100
514 20250318 103000 104331887 735 735 735 735 50
515 20250318 102900 104295137 735 735 735 735 50
516 20250318 102800 104258387 735 735 735 735 50
517 20250318 102700 104221637 735 732 735 731 4005
518 20250318 102600 101292730 736 736 736 736 0
519 20250318 102500 101292730 736 733 736 733 272
520 20250318 102400 101093306 735 735 735 735 0
521 20250318 102300 101093306 735 735 735 735 2000
522 20250318 102200 99623306 735 735 735 735 0
523 20250318 102100 99623306 735 735 735 735 0
524 20250318 102000 99623306 735 735 735 735 0
525 20250318 101900 99623306 735 735 735 735 120
526 20250318 101800 99535106 735 734 736 733 394
527 20250318 101700 99246204 733 733 733 733 10
528 20250318 101600 99238874 732 733 733 732 400
529 20250318 101500 98946069 736 736 736 736 5
530 20250318 101400 98942389 732 736 737 732 676
531 20250318 101300 98444195 737 737 737 737 321
532 20250318 101200 98207618 737 737 737 737 10
533 20250318 101100 98200248 737 737 737 737 0
534 20250318 101000 98200248 737 737 737 737 0
535 20250318 100900 98200248 737 736 737 736 250
536 20250318 100800 98016111 736 736 736 733 694
537 20250318 100700 97505900 736 736 736 736 0
538 20250318 100600 97505900 736 733 736 733 21
539 20250318 100500 97490486 732 732 732 732 0
540 20250318 100400 97490486 732 733 733 732 1470
541 20250318 100300 96414046 736 736 736 736 0
542 20250318 100200 96414046 736 733 736 733 21
543 20250318 100100 96398635 732 732 732 732 0
544 20250318 100000 96398635 732 733 733 732 287
545 20250318 095900 96188451 733 736 736 733 136
546 20250318 095800 96088478 737 737 737 736 195
547 20250318 095700 95944775 737 734 737 733 2018
548 20250318 095600 94465489 737 737 737 734 819
549 20250318 095500 93861946 737 737 737 737 180
550 20250318 095400 93729286 738 738 738 738 0
551 20250318 095300 93729286 738 738 738 738 0
552 20250318 095200 93729286 738 737 738 737 19
553 20250318 095100 93715273 733 737 738 730 22822
554 20250318 095000 77051770 733 735 736 733 4615
555 20250318 094900 73666500 738 737 738 737 96
556 20250318 094800 73595718 738 734 738 734 818
557 20250318 094700 72992932 737 737 738 737 2906
558 20250318 094600 70851192 737 732 737 729 2548
559 20250318 094500 68990224 730 739 739 729 38780
560 20250318 094400 40640723 735 735 735 735 0
561 20250318 094300 40640723 735 735 735 735 200
562 20250318 094200 40493723 740 736 740 734 5007
563 20250318 094100 36815433 741 741 741 741 0
564 20250318 094000 36815433 741 737 741 735 203
565 20250318 093900 36666062 741 740 741 740 30
566 20250318 093800 36643860 740 740 740 740 0
567 20250318 093700 36643860 740 736 740 736 3223
568 20250318 093600 34271644 736 737 737 736 1947
569 20250318 093500 32837774 737 741 741 737 51
570 20250318 093400 32800084 742 743 743 742 6
571 20250318 093300 32795631 743 743 743 743 18
572 20250318 093200 32782257 735 738 738 735 5000
573 20250318 093100 29101490 743 741 743 741 105
574 20250318 093000 29023577 744 744 744 744 0
575 20250318 092900 29023577 744 738 744 737 3050
576 20250318 092800 26775139 746 746 746 746 0
577 20250318 092700 26775139 746 740 746 739 2220
578 20250318 092600 25132239 737 740 740 737 10000
579 20250318 092500 17756157 746 744 746 737 4230
580 20250318 092400 14634778 737 739 739 737 2900
581 20250318 092300 12494152 739 740 740 739 517
582 20250318 092200 12112053 747 747 747 747 0
583 20250318 092100 12112053 747 740 747 737 2433
584 20250318 092000 10317306 746 740 746 740 117
585 20250318 091900 10230618 748 747 748 747 94
586 20250318 091800 10160365 748 747 748 747 33
587 20250318 091700 10135712 739 747 747 739 5836
588 20250318 091600 5814752 743 743 747 743 1108
589 20250318 091500 4991497 743 748 748 743 1632
590 20250318 091400 3778871 748 748 748 748 9
591 20250318 091300 3772139 748 748 748 748 5
592 20250318 091200 3768399 743 746 746 743 2734
593 20250318 091100 1735395 750 750 750 749 14
594 20250318 091000 1724905 750 750 750 750 0
595 20250318 090900 1724905 750 743 750 743 148
596 20250318 090800 1614754 751 751 751 751 0
597 20250318 090700 1614754 751 751 751 751 0
598 20250318 090600 1614754 751 744 751 743 1981
599 20250318 090500 140970 752 752 752 745 56
600 20250318 090400 99208 744 744 744 744 0
601 20250318 090300 99208 744 746 746 744 18
602 20250318 090200 85782 746 746 746 745 102
603 20250318 090100 9726 753 753 753 753 0
604 20250318 090000 9726 753 746 753 746 13

1
014990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,75112995,0,57010763205,0.00
20250313,0,75112995,0,55583616300,0.00
20250312,0,75112995,0,56560085235,0.00
20250311,0,75112995,0,56109407265,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 75112995 0 57010763205 0.00
3 20250313 0 75112995 0 55583616300 0.00
4 20250312 0 75112995 0 56560085235 0.00
5 20250311 0 75112995 0 56109407265 0.00