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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
008600/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185200,103641777,661,661,661,661,1353
20250313,185100,103641777,661,661,661,661,0
20250313,185000,103641777,661,661,661,661,0
20250313,184900,103641777,661,661,661,661,0
20250313,184800,103641777,661,661,661,661,0
20250313,184700,103641777,661,661,661,661,0
20250313,184600,103641777,661,661,661,661,0
20250313,184500,103641777,661,661,661,661,0
20250313,184400,103641777,661,661,661,661,0
20250313,184300,103641777,661,661,661,661,0
20250313,184200,103641777,661,661,661,661,0
20250313,184100,103641777,661,661,661,661,0
20250313,184000,103641777,661,661,661,661,0
20250313,183900,103641777,661,661,661,661,0
20250313,183800,103641777,661,661,661,661,0
20250313,183700,103641777,661,661,661,661,0
20250313,183600,103641777,661,661,661,661,0
20250313,183500,103641777,661,661,661,661,0
20250313,183400,103641777,661,661,661,661,0
20250313,183300,103641777,661,661,661,661,0
20250313,183200,103641777,661,661,661,661,0
20250313,183100,103641777,661,661,661,661,0
20250313,183000,103641777,661,661,661,661,0
20250313,182900,103641777,661,661,661,661,0
20250313,182800,103641777,661,661,661,661,0
20250313,182700,103641777,661,661,661,661,0
20250313,182600,103641777,661,661,661,661,0
20250313,182500,103641777,661,661,661,661,0
20250313,182400,103641777,661,661,661,661,0
20250313,182300,103641777,661,661,661,661,0
20250313,182200,103641777,661,661,661,661,1353
20250313,182100,103641777,661,661,661,661,0
20250313,182000,103641777,661,661,661,661,0
20250313,181900,103641777,661,661,661,661,0
20250313,181800,103641777,661,661,661,661,0
20250313,181700,103641777,661,661,661,661,0
20250313,181600,103641777,661,661,661,661,0
20250313,181500,103641777,661,661,661,661,0
20250313,181400,103641777,661,661,661,661,0
20250313,181300,103641777,661,661,661,661,0
20250313,181200,103641777,661,661,661,661,0
20250313,181100,103641777,661,661,661,661,0
20250313,181000,103641777,661,661,661,661,0
20250313,180900,103641777,661,661,661,661,0
20250313,180800,103641777,661,661,661,661,0
20250313,180700,103641777,661,661,661,661,0
20250313,180600,103641777,661,661,661,661,0
20250313,180500,103641777,661,661,661,661,0
20250313,180400,103641777,661,661,661,661,0
20250313,180300,103641777,661,661,661,661,0
20250313,180200,103641777,661,661,661,661,0
20250313,180100,103641777,661,661,661,661,0
20250313,180000,103641777,661,661,661,661,0
20250313,175900,103641777,661,661,661,661,0
20250313,175800,103641777,661,661,661,661,0
20250313,175700,103641777,661,661,661,661,0
20250313,175600,103641777,661,661,661,661,0
20250313,175500,103641777,661,661,661,661,0
20250313,175400,103641777,661,661,661,661,0
20250313,175300,103641777,661,661,661,661,0
20250313,175200,103641777,661,661,661,661,1353
20250313,175100,103641777,661,661,661,661,0
20250313,175000,103641777,661,661,661,661,0
20250313,174900,103641777,661,661,661,661,0
20250313,174800,103641777,661,661,661,661,0
20250313,174700,103641777,661,661,661,661,0
20250313,174600,103641777,661,661,661,661,0
20250313,174500,103641777,661,661,661,661,0
20250313,174400,103641777,661,661,661,661,0
20250313,174300,103641777,661,661,661,661,0
20250313,174200,103641777,661,661,661,661,0
20250313,174100,103641777,661,661,661,661,0
20250313,174000,103641777,661,661,661,661,0
20250313,173900,103641777,661,661,661,661,0
20250313,173800,103641777,661,661,661,661,0
20250313,173700,103641777,661,661,661,661,0
20250313,173600,103641777,661,661,661,661,0
20250313,173500,103641777,661,661,661,661,0
20250313,173400,103641777,661,661,661,661,0
20250313,173300,103641777,661,661,661,661,0
20250313,173200,103641777,661,661,661,661,0
20250313,173100,103641777,661,661,661,661,0
20250313,173000,103641777,661,661,661,661,0
20250313,172900,103641777,661,661,661,661,0
20250313,172800,103641777,661,661,661,661,0
20250313,172700,103641777,661,661,661,661,0
20250313,172600,103641777,661,661,661,661,0
20250313,172500,103641777,661,661,661,661,0
20250313,172400,103641777,661,661,661,661,0
20250313,172300,103641777,661,661,661,661,0
20250313,172200,103641777,661,661,661,661,1353
20250313,172100,103641777,661,661,661,661,0
20250313,172000,103641777,661,661,661,661,0
20250313,171900,103641777,661,661,661,661,0
20250313,171800,103641777,661,661,661,661,0
20250313,171700,103641777,661,661,661,661,0
20250313,171600,103641777,661,661,661,661,0
20250313,171500,103641777,661,661,661,661,0
20250313,171400,103641777,661,661,661,661,0
20250313,171300,103641777,661,661,661,661,0
20250313,171200,103641777,661,661,661,661,0
20250313,171100,103641777,661,661,661,661,0
20250313,171000,103641777,661,661,661,661,0
20250313,170900,103641777,661,661,661,661,0
20250313,170800,103641777,661,661,661,661,0
20250313,170700,103641777,661,661,661,661,0
20250313,170600,103641777,661,661,661,661,0
20250313,170500,103641777,661,661,661,661,0
20250313,170400,103641777,661,661,661,661,0
20250313,170300,103641777,661,661,661,661,0
20250313,170200,103641777,661,661,661,661,0
20250313,170100,103641777,661,661,661,661,0
20250313,170000,103641777,661,661,661,661,0
20250313,165900,103641777,661,661,661,661,0
20250313,165800,103641777,661,661,661,661,0
20250313,165700,103641777,661,661,661,661,0
20250313,165600,103641777,661,661,661,661,0
20250313,165500,103641777,661,661,661,661,0
20250313,165400,103641777,661,661,661,661,0
20250313,165300,103641777,661,661,661,661,0
20250313,165200,103641777,661,661,661,661,1353
20250313,165100,103641777,661,661,661,661,0
20250313,165000,103641777,661,661,661,661,0
20250313,164900,103641777,661,661,661,661,0
20250313,164800,103641777,661,661,661,661,0
20250313,164700,103641777,661,661,661,661,0
20250313,164600,103641777,661,661,661,661,0
20250313,164500,103641777,661,661,661,661,0
20250313,164400,103641777,661,661,661,661,0
20250313,164300,103641777,661,661,661,661,0
20250313,164200,103641777,661,661,661,661,0
20250313,164100,103641777,661,661,661,661,0
20250313,164000,103641777,661,661,661,661,0
20250313,163900,103641777,661,661,661,661,0
20250313,163800,103641777,661,661,661,661,0
20250313,163700,103641777,661,661,661,661,0
20250313,163600,103641777,661,661,661,661,0
20250313,163500,103641777,661,661,661,661,0
20250313,163400,103641777,661,661,661,661,0
20250313,163300,103641777,661,661,661,661,0
20250313,163200,103641777,661,661,661,661,0
20250313,163100,103641777,661,661,661,661,0
20250313,163000,103641777,661,661,661,661,0
20250313,162900,103641777,661,661,661,661,0
20250313,162800,103641777,661,661,661,661,0
20250313,162700,103641777,661,661,661,661,0
20250313,162600,103641777,661,661,661,661,0
20250313,162500,103641777,661,661,661,661,0
20250313,162400,103641777,661,661,661,661,0
20250313,162300,103641777,661,661,661,661,0
20250313,162200,103641777,661,661,661,661,1353
20250313,162100,103641777,661,661,661,661,0
20250313,162000,103641777,661,661,661,661,0
20250313,161900,103641777,661,661,661,661,0
20250313,161800,103641777,661,661,661,661,0
20250313,161700,103641777,661,661,661,661,0
20250313,161600,103641777,661,661,661,661,0
20250313,161500,103641777,661,661,661,661,0
20250313,161400,103641777,661,661,661,661,0
20250313,161300,103641777,661,661,661,661,0
20250313,161200,103641777,661,661,661,661,0
20250313,161100,103641777,661,661,661,661,0
20250313,161000,103641777,661,661,661,661,0
20250313,160900,103641777,661,661,661,661,0
20250313,160800,103641777,661,661,661,661,0
20250313,160700,103641777,661,661,661,661,0
20250313,160600,103641777,661,661,661,661,0
20250313,160500,103641777,661,661,661,661,0
20250313,160400,103641777,661,661,661,661,0
20250313,160300,103641777,661,661,661,661,0
20250313,160200,103641777,661,661,661,661,0
20250313,160100,103641777,661,661,661,661,0
20250313,160000,103641777,661,661,661,661,0
20250313,155900,103641777,661,661,661,661,0
20250313,155800,103641777,661,661,661,661,0
20250313,155700,103641777,661,661,661,661,0
20250313,155600,103641777,661,661,661,661,0
20250313,155500,103641777,661,661,661,661,0
20250313,155400,103641777,661,661,661,661,0
20250313,155300,103641777,661,661,661,661,0
20250313,155200,103641777,661,661,661,661,1353
20250313,155100,103641777,661,661,661,661,0
20250313,155000,103641777,661,661,661,661,0
20250313,154900,103641777,661,661,661,661,0
20250313,154800,103641777,661,661,661,661,0
20250313,154700,103641777,661,661,661,661,0
20250313,154600,103641777,661,661,661,661,0
20250313,154500,103641777,661,661,661,661,0
20250313,154400,103641777,661,661,661,661,0
20250313,154300,103641777,661,661,661,661,0
20250313,154200,103641777,661,661,661,661,0
20250313,154100,103641777,661,661,661,661,0
20250313,154000,103641777,661,661,661,661,0
20250313,153900,103641777,661,661,661,661,0
20250313,153800,103641777,661,661,661,661,0
20250313,153700,103641777,661,661,661,661,0
20250313,153600,103641777,661,661,661,661,0
20250313,153500,103641777,661,661,661,661,0
20250313,153400,103641777,661,661,661,661,0
20250313,153300,103641777,661,661,661,661,0
20250313,153200,103641777,661,661,661,661,0
20250313,153100,103641777,661,661,661,661,0
20250313,153000,103641777,661,661,661,661,1353
20250313,152900,102747444,664,664,664,664,0
20250313,152800,102747444,664,664,664,664,0
20250313,152700,102747444,664,664,664,664,0
20250313,152600,102747444,664,664,664,664,0
20250313,152500,102747444,664,664,664,664,0
20250313,152400,102747444,664,664,664,664,0
20250313,152300,102747444,664,664,664,664,0
20250313,152200,102747444,664,664,664,664,0
20250313,152100,102747444,664,664,664,664,0
20250313,152000,102747444,664,664,664,664,0
20250313,151900,102747444,664,664,664,661,215
20250313,151800,102605245,664,664,664,661,354
20250313,151700,102371106,664,664,664,661,140
20250313,151600,102278515,664,664,664,664,44
20250313,151500,102249299,661,664,664,661,210
20250313,151400,102110387,664,664,664,664,27
20250313,151300,102092459,664,661,664,661,103
20250313,151200,102024325,664,664,664,664,8
20250313,151100,102019013,664,665,665,661,2222
20250313,151000,100550177,665,666,666,662,2129
20250313,150900,99140669,666,666,666,662,2365
20250313,150800,97572907,666,666,666,666,207
20250313,150700,97435045,666,666,666,666,7
20250313,150600,97430383,666,666,666,666,6
20250313,150500,97426387,666,666,666,666,0
20250313,150400,97426387,666,666,666,666,43
20250313,150300,97397749,666,663,666,662,720
20250313,150200,96921040,666,666,666,666,5
20250313,150100,96917710,663,663,663,663,538
20250313,150000,96561016,666,666,666,666,7
20250313,145900,96556354,666,666,666,666,0
20250313,145800,96556354,666,666,666,666,0
20250313,145700,96556354,666,666,666,666,0
20250313,145600,96556354,666,666,666,666,23
20250313,145500,96541036,666,666,666,666,7
20250313,145400,96536374,665,663,665,663,236
20250313,145300,96379496,663,664,664,663,624
20250313,145200,95965775,665,665,665,665,7
20250313,145100,95961120,663,663,663,663,0
20250313,145000,95961120,663,663,663,663,0
20250313,144900,95961120,663,665,665,663,101
20250313,144800,95893957,665,665,665,665,3
20250313,144700,95891962,665,665,665,665,0
20250313,144600,95891962,665,663,665,662,1008
20250313,144500,95224388,665,665,665,665,7
20250313,144400,95219733,665,665,665,665,15
20250313,144300,95209758,665,665,665,665,0
20250313,144200,95209758,665,663,665,663,472
20250313,144100,94896820,665,665,665,665,0
20250313,144000,94896820,665,665,665,665,0
20250313,143900,94896820,665,665,665,665,5
20250313,143800,94893495,665,665,665,665,0
20250313,143700,94893495,665,663,665,663,197
20250313,143600,94762870,665,665,665,665,0
20250313,143500,94762870,665,665,665,665,17
20250313,143400,94751565,665,665,665,665,0
20250313,143300,94751565,665,667,667,665,269
20250313,143200,94572162,667,667,667,664,53
20250313,143100,94536955,667,667,667,667,3
20250313,143000,94534954,667,665,667,665,103
20250313,142900,94466453,667,667,667,667,0
20250313,142800,94466453,667,667,667,667,5
20250313,142700,94463118,665,667,667,665,109
20250313,142600,94390630,667,667,667,667,0
20250313,142500,94390630,667,667,667,667,0
20250313,142400,94390630,667,667,667,667,0
20250313,142300,94390630,667,667,667,667,5
20250313,142200,94387295,665,667,667,665,41
20250313,142100,94360010,669,669,669,669,0
20250313,142000,94360010,669,669,669,669,0
20250313,141900,94360010,669,669,669,669,0
20250313,141800,94360010,669,669,669,669,0
20250313,141700,94360010,669,669,669,669,0
20250313,141600,94360010,669,669,669,669,0
20250313,141500,94360010,669,669,669,669,0
20250313,141400,94360010,669,669,669,669,0
20250313,141300,94360010,669,669,669,669,0
20250313,141200,94360010,669,669,669,669,5
20250313,141100,94356665,669,669,669,669,0
20250313,141000,94356665,669,669,669,663,148
20250313,140900,94258397,663,663,663,663,1
20250313,140800,94257734,669,669,669,669,0
20250313,140700,94257734,669,669,669,669,0
20250313,140600,94257734,669,665,669,664,68
20250313,140500,94212555,669,669,669,669,0
20250313,140400,94212555,669,669,669,669,20
20250313,140300,94199175,669,669,669,668,22
20250313,140200,94184462,664,664,669,664,59
20250313,140100,94145251,669,669,669,669,0
20250313,140000,94145251,669,669,669,669,5
20250313,135900,94141906,669,667,669,667,39
20250313,135800,94115887,669,668,669,668,17
20250313,135700,94104524,669,669,669,669,0
20250313,135600,94104524,669,669,669,669,0
20250313,135500,94104524,669,669,669,669,7
20250313,135400,94099841,669,669,669,669,0
20250313,135300,94099841,669,669,669,669,0
20250313,135200,94099841,669,669,669,669,14
20250313,135100,94090475,669,669,669,669,5
20250313,135000,94087130,669,669,669,669,105
20250313,134900,94016885,669,666,669,666,10749
20250313,134800,86857295,666,666,666,666,212
20250313,134700,86716103,666,666,666,666,9
20250313,134600,86710109,666,666,666,666,17
20250313,134500,86698787,666,666,666,666,0
20250313,134400,86698787,666,666,666,666,6
20250313,134300,86694791,666,666,666,666,55
20250313,134200,86658161,666,666,666,666,0
20250313,134100,86658161,666,666,666,666,28
20250313,134000,86639513,666,665,666,665,550
20250313,133900,86273247,662,662,662,662,1
20250313,133800,86272585,666,666,666,666,0
20250313,133700,86272585,666,666,666,662,161
20250313,133600,86165919,666,667,667,663,7435
20250313,133500,81232697,668,668,668,668,0
20250313,133400,81232697,668,668,668,668,0
20250313,133300,81232697,668,668,668,668,0
20250313,133200,81232697,668,668,668,668,5
20250313,133100,81229357,668,668,668,668,2
20250313,133000,81228021,668,668,668,668,5
20250313,132900,81224681,668,668,668,668,0
20250313,132800,81224681,668,668,668,668,5
20250313,132700,81221341,664,664,664,664,0
20250313,132600,81221341,664,664,664,664,0
20250313,132500,81221341,664,664,664,664,441
20250313,132400,80928517,668,668,668,668,0
20250313,132300,80928517,668,668,668,668,0
20250313,132200,80928517,668,668,668,668,0
20250313,132100,80928517,668,668,668,668,1
20250313,132000,80927849,664,668,668,664,143
20250313,131900,80832845,665,665,665,665,1
20250313,131800,80832180,668,668,668,668,0
20250313,131700,80832180,668,668,668,666,52
20250313,131600,80797484,667,668,668,667,30
20250313,131500,80777464,668,668,668,668,0
20250313,131400,80777464,668,668,668,668,5
20250313,131300,80774124,668,668,668,668,0
20250313,131200,80774124,668,668,668,668,0
20250313,131100,80774124,668,668,668,668,0
20250313,131000,80774124,668,668,668,668,6
20250313,130900,80770116,668,668,668,668,7
20250313,130800,80765440,669,669,669,669,0
20250313,130700,80765440,669,669,669,669,0
20250313,130600,80765440,669,669,669,669,0
20250313,130500,80765440,669,669,669,669,0
20250313,130400,80765440,669,665,669,664,389
20250313,130300,80507090,669,669,669,669,7
20250313,130200,80502407,669,666,669,664,357
20250313,130100,80265221,669,669,669,669,0
20250313,130000,80265221,669,669,669,669,0
20250313,125900,80265221,669,669,669,669,0
20250313,125800,80265221,669,669,669,669,0
20250313,125700,80265221,669,669,669,669,0
20250313,125600,80265221,669,669,669,669,0
20250313,125500,80265221,669,669,669,669,5
20250313,125400,80261876,669,668,669,668,7
20250313,125300,80257197,669,669,669,669,5
20250313,125200,80253852,669,669,669,669,5
20250313,125100,80250507,669,669,669,669,1
20250313,125000,80249838,669,669,669,665,15
20250313,124900,80239815,669,669,669,669,5
20250313,124800,80236470,669,669,669,669,7
20250313,124700,80231787,669,668,669,668,10
20250313,124600,80225101,669,669,669,665,391
20250313,124500,79965026,669,669,669,669,7
20250313,124400,79960343,669,669,669,669,0
20250313,124300,79960343,669,669,669,669,7
20250313,124200,79955660,669,669,669,669,5
20250313,124100,79952315,669,666,669,666,16
20250313,124000,79941623,669,669,669,668,27
20250313,123900,79923573,665,669,669,665,1491
20250313,123800,78932054,669,669,669,669,5
20250313,123700,78928709,669,669,669,669,8
20250313,123600,78923357,669,669,669,669,0
20250313,123500,78923357,669,669,669,669,3
20250313,123400,78921350,669,669,669,669,0
20250313,123300,78921350,669,669,669,669,0
20250313,123200,78921350,669,669,669,669,8
20250313,123100,78915998,669,669,669,669,8
20250313,123000,78910646,669,669,669,669,69
20250313,122900,78864485,670,670,670,670,0
20250313,122800,78864485,670,670,670,670,0
20250313,122700,78864485,670,670,670,670,0
20250313,122600,78864485,670,669,670,669,34
20250313,122500,78841717,669,668,669,668,213
20250313,122400,78699432,668,668,668,668,46
20250313,122300,78668704,668,668,668,668,1
20250313,122200,78668036,669,669,669,669,1
20250313,122100,78667367,670,670,670,670,0
20250313,122000,78667367,670,670,670,670,7
20250313,121900,78662677,664,664,664,664,1
20250313,121800,78662013,664,664,664,664,2000
20250313,121700,77334013,664,665,665,664,4377
20250313,121600,74423378,670,670,670,670,0
20250313,121500,74423378,670,670,670,670,0
20250313,121400,74423378,670,670,670,670,0
20250313,121300,74423378,670,670,670,670,0
20250313,121200,74423378,670,670,670,670,41
20250313,121100,74395908,666,667,667,666,1024
20250313,121000,73713910,672,672,672,672,0
20250313,120900,73713910,672,672,672,672,0
20250313,120800,73713910,672,672,672,672,0
20250313,120700,73713910,672,672,672,672,0
20250313,120600,73713910,672,672,672,672,1
20250313,120500,73713238,667,667,667,667,0
20250313,120400,73713238,667,667,667,667,0
20250313,120300,73713238,667,667,667,667,0
20250313,120200,73713238,667,667,667,667,0
20250313,120100,73713238,667,667,667,667,185
20250313,120000,73589843,672,672,672,672,3
20250313,115900,73587827,668,668,668,668,30
20250313,115800,73567787,672,672,672,672,0
20250313,115700,73567787,672,672,672,672,0
20250313,115600,73567787,672,672,672,672,0
20250313,115500,73567787,672,672,672,672,0
20250313,115400,73567787,672,672,672,672,0
20250313,115300,73567787,672,672,672,672,1
20250313,115200,73567115,667,667,667,667,0
20250313,115100,73567115,667,667,667,667,0
20250313,115000,73567115,667,667,667,667,0
20250313,114900,73567115,667,667,667,667,0
20250313,114800,73567115,667,671,672,667,12
20250313,114700,73559066,667,667,667,665,3814
20250313,114600,71019678,673,673,673,673,2971
20250313,114500,69020195,673,673,673,673,0
20250313,114400,69020195,673,673,673,673,0
20250313,114300,69020195,673,673,673,673,0
20250313,114200,69020195,673,673,673,673,0
20250313,114100,69020195,673,673,673,673,500
20250313,114000,68683695,673,673,673,673,0
20250313,113900,68683695,673,667,673,666,1859
20250313,113800,67442612,667,667,667,667,0
20250313,113700,67442612,667,667,667,667,0
20250313,113600,67442612,667,667,667,667,262
20250313,113500,67267858,667,667,667,667,37
20250313,113400,67243179,667,668,668,667,1561
20250313,113300,66201276,668,668,668,668,0
20250313,113200,66201276,668,674,674,668,192
20250313,113100,66072957,669,669,669,669,0
20250313,113000,66072957,669,669,669,669,0
20250313,112900,66072957,669,669,669,669,1
20250313,112800,66072288,669,669,669,669,0
20250313,112700,66072288,669,669,669,669,0
20250313,112600,66072288,669,669,669,669,0
20250313,112500,66072288,669,669,669,669,0
20250313,112400,66072288,669,672,672,668,3000
20250313,112300,64063367,676,676,676,676,0
20250313,112200,64063367,676,676,676,676,87
20250313,112100,64004555,674,674,674,674,10
20250313,112000,63997815,672,672,672,672,150
20250313,111900,63897015,675,675,675,675,3
20250313,111800,63894990,676,675,676,675,10
20250313,111700,63888239,675,675,675,675,0
20250313,111600,63888239,675,675,675,675,1
20250313,111500,63887564,671,671,671,671,0
20250313,111400,63887564,671,671,671,671,0
20250313,111300,63887564,671,671,671,671,1196
20250313,111200,63085048,671,671,671,671,218
20250313,111100,62938770,671,671,671,671,10
20250313,111000,62932060,676,676,676,676,0
20250313,110900,62932060,676,676,676,676,0
20250313,110800,62932060,676,676,676,676,0
20250313,110700,62932060,676,676,676,676,0
20250313,110600,62932060,676,676,676,676,0
20250313,110500,62932060,676,676,676,676,0
20250313,110400,62932060,676,676,676,676,100
20250313,110300,62864460,675,675,676,675,153
20250313,110200,62761183,675,670,675,670,247
20250313,110100,62595688,671,671,671,671,0
20250313,110000,62595688,671,671,671,671,65
20250313,105900,62552073,677,677,677,677,0
20250313,105800,62552073,677,677,677,677,0
20250313,105700,62552073,677,677,677,677,0
20250313,105600,62552073,677,677,677,677,0
20250313,105500,62552073,677,677,677,677,0
20250313,105400,62552073,677,677,677,677,154
20250313,105300,62447815,677,676,677,676,146
20250313,105200,62349090,677,677,677,677,0
20250313,105100,62349090,677,677,677,677,10
20250313,105000,62342320,678,678,678,678,0
20250313,104900,62342320,678,679,679,671,123
20250313,104800,62259646,677,677,677,677,1
20250313,104700,62258969,679,679,679,679,0
20250313,104600,62258969,679,678,679,678,400
20250313,104500,61987421,680,676,680,676,109
20250313,104400,61913514,671,671,671,671,0
20250313,104300,61913514,671,671,671,671,0
20250313,104200,61913514,671,671,671,671,0
20250313,104100,61913514,671,671,671,671,6813
20250313,104000,57341991,671,671,671,671,0
20250313,103900,57341991,671,669,671,668,4000
20250313,103800,54668490,668,668,668,668,1
20250313,103700,54667822,668,668,668,668,0
20250313,103600,54667822,668,668,668,668,174
20250313,103500,54551590,668,668,668,668,0
20250313,103400,54551590,668,668,668,668,0
20250313,103300,54551590,668,668,668,668,174
20250313,103200,54435358,671,671,671,671,1
20250313,103100,54434687,671,671,671,671,0
20250313,103000,54434687,671,671,671,671,0
20250313,102900,54434687,671,671,671,671,0
20250313,102800,54434687,671,671,671,671,0
20250313,102700,54434687,671,671,671,671,0
20250313,102600,54434687,671,671,671,671,0
20250313,102500,54434687,671,667,671,667,511
20250313,102400,54093846,667,667,667,667,0
20250313,102300,54093846,667,667,667,667,0
20250313,102200,54093846,667,667,667,667,3100
20250313,102100,52026146,667,667,667,667,0
20250313,102000,52026146,667,667,667,667,0
20250313,101900,52026146,667,667,667,667,160
20250313,101800,51919426,667,667,667,667,0
20250313,101700,51919426,667,667,667,667,0
20250313,101600,51919426,667,667,667,667,0
20250313,101500,51919426,667,667,667,667,173
20250313,101400,51804035,670,670,670,670,470
20250313,101300,51489135,670,670,670,670,900
20250313,101200,50886135,666,666,666,666,0
20250313,101100,50886135,666,666,666,666,167
20250313,101000,50774913,666,666,666,666,0
20250313,100900,50774913,666,666,666,666,1
20250313,100800,50774247,670,670,670,670,0
20250313,100700,50774247,670,670,670,670,1
20250313,100600,50773577,665,666,666,665,10000
20250313,100500,44123027,665,665,665,665,0
20250313,100400,44123027,665,669,669,665,10344
20250313,100300,37220314,670,670,670,670,2
20250313,100200,37218974,670,670,670,670,391
20250313,100100,36957004,668,668,668,668,0
20250313,100000,36957004,668,668,668,668,0
20250313,095900,36957004,668,668,668,668,607
20250313,095800,36551528,668,669,669,668,953
20250313,095700,35914923,668,668,668,668,103
20250313,095600,35846119,668,670,670,668,590
20250313,095500,35450919,668,668,668,668,318
20250313,095400,35238495,668,668,668,668,2
20250313,095300,35237159,668,668,668,668,545
20250313,095200,34873099,668,668,668,668,500
20250313,095100,34539099,668,668,668,668,917
20250313,095000,33926543,669,669,669,669,15
20250313,094900,33916508,669,670,670,669,34
20250313,094800,33893757,668,668,668,668,0
20250313,094700,33893757,668,668,668,668,0
20250313,094600,33893757,668,670,670,668,1470
20250313,094500,32911117,672,672,672,672,250
20250313,094400,32743117,672,672,672,670,707
20250313,094300,32269023,672,672,672,672,43
20250313,094200,32240127,672,672,672,672,1
20250313,094100,32239455,672,672,672,672,2
20250313,094000,32238111,672,672,672,672,0
20250313,093900,32238111,672,672,672,672,3100
20250313,093800,30154911,672,672,672,672,1890
20250313,093700,28884831,672,672,672,672,0
20250313,093600,28884831,672,672,672,672,9
20250313,093500,28878783,672,672,672,672,100
20250313,093400,28811583,672,672,672,672,873
20250313,093300,28224927,675,675,675,675,221
20250313,093200,28075752,675,672,675,672,159
20250313,093100,27968583,672,672,672,672,11
20250313,093000,27961191,670,670,672,670,3690
20250313,092900,25488884,672,672,672,671,3
20250313,092800,25486869,676,676,676,676,0
20250313,092700,25486869,676,672,676,672,20
20250313,092600,25473425,670,670,670,670,3000
20250313,092500,23463425,670,671,671,670,791
20250313,092400,22932874,671,671,671,671,0
20250313,092300,22932874,671,676,676,671,7
20250313,092200,22928167,677,677,677,677,0
20250313,092100,22928167,677,675,677,672,24273
20250313,092000,6563361,676,676,676,676,3401
20250313,091900,4264285,676,676,676,676,0
20250313,091800,4264285,676,680,680,676,2208
20250313,091700,2771657,681,681,681,681,0
20250313,091600,2771657,681,680,681,680,200
20250313,091500,2635458,681,681,681,681,170
20250313,091400,2519688,674,674,674,674,200
20250313,091300,2384888,682,682,682,682,100
20250313,091200,2316688,682,682,682,682,200
20250313,091100,2180288,680,680,680,680,0
20250313,091000,2180288,680,680,681,680,602
20250313,090900,1770927,680,679,680,679,202
20250313,090800,1633568,674,680,680,674,241
20250313,090700,1471109,674,675,675,674,142
20250313,090600,1375400,680,680,680,680,1
20250313,090500,1374720,673,680,680,673,235
20250313,090400,1215644,680,680,680,680,210
20250313,090300,1072844,680,680,680,680,101
20250313,090200,1004164,673,672,673,672,852
20250313,090100,431120,680,680,680,680,617
20250313,090000,11560,680,680,680,680,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185200 103641777 661 661 661 661 1353
3 20250313 185100 103641777 661 661 661 661 0
4 20250313 185000 103641777 661 661 661 661 0
5 20250313 184900 103641777 661 661 661 661 0
6 20250313 184800 103641777 661 661 661 661 0
7 20250313 184700 103641777 661 661 661 661 0
8 20250313 184600 103641777 661 661 661 661 0
9 20250313 184500 103641777 661 661 661 661 0
10 20250313 184400 103641777 661 661 661 661 0
11 20250313 184300 103641777 661 661 661 661 0
12 20250313 184200 103641777 661 661 661 661 0
13 20250313 184100 103641777 661 661 661 661 0
14 20250313 184000 103641777 661 661 661 661 0
15 20250313 183900 103641777 661 661 661 661 0
16 20250313 183800 103641777 661 661 661 661 0
17 20250313 183700 103641777 661 661 661 661 0
18 20250313 183600 103641777 661 661 661 661 0
19 20250313 183500 103641777 661 661 661 661 0
20 20250313 183400 103641777 661 661 661 661 0
21 20250313 183300 103641777 661 661 661 661 0
22 20250313 183200 103641777 661 661 661 661 0
23 20250313 183100 103641777 661 661 661 661 0
24 20250313 183000 103641777 661 661 661 661 0
25 20250313 182900 103641777 661 661 661 661 0
26 20250313 182800 103641777 661 661 661 661 0
27 20250313 182700 103641777 661 661 661 661 0
28 20250313 182600 103641777 661 661 661 661 0
29 20250313 182500 103641777 661 661 661 661 0
30 20250313 182400 103641777 661 661 661 661 0
31 20250313 182300 103641777 661 661 661 661 0
32 20250313 182200 103641777 661 661 661 661 1353
33 20250313 182100 103641777 661 661 661 661 0
34 20250313 182000 103641777 661 661 661 661 0
35 20250313 181900 103641777 661 661 661 661 0
36 20250313 181800 103641777 661 661 661 661 0
37 20250313 181700 103641777 661 661 661 661 0
38 20250313 181600 103641777 661 661 661 661 0
39 20250313 181500 103641777 661 661 661 661 0
40 20250313 181400 103641777 661 661 661 661 0
41 20250313 181300 103641777 661 661 661 661 0
42 20250313 181200 103641777 661 661 661 661 0
43 20250313 181100 103641777 661 661 661 661 0
44 20250313 181000 103641777 661 661 661 661 0
45 20250313 180900 103641777 661 661 661 661 0
46 20250313 180800 103641777 661 661 661 661 0
47 20250313 180700 103641777 661 661 661 661 0
48 20250313 180600 103641777 661 661 661 661 0
49 20250313 180500 103641777 661 661 661 661 0
50 20250313 180400 103641777 661 661 661 661 0
51 20250313 180300 103641777 661 661 661 661 0
52 20250313 180200 103641777 661 661 661 661 0
53 20250313 180100 103641777 661 661 661 661 0
54 20250313 180000 103641777 661 661 661 661 0
55 20250313 175900 103641777 661 661 661 661 0
56 20250313 175800 103641777 661 661 661 661 0
57 20250313 175700 103641777 661 661 661 661 0
58 20250313 175600 103641777 661 661 661 661 0
59 20250313 175500 103641777 661 661 661 661 0
60 20250313 175400 103641777 661 661 661 661 0
61 20250313 175300 103641777 661 661 661 661 0
62 20250313 175200 103641777 661 661 661 661 1353
63 20250313 175100 103641777 661 661 661 661 0
64 20250313 175000 103641777 661 661 661 661 0
65 20250313 174900 103641777 661 661 661 661 0
66 20250313 174800 103641777 661 661 661 661 0
67 20250313 174700 103641777 661 661 661 661 0
68 20250313 174600 103641777 661 661 661 661 0
69 20250313 174500 103641777 661 661 661 661 0
70 20250313 174400 103641777 661 661 661 661 0
71 20250313 174300 103641777 661 661 661 661 0
72 20250313 174200 103641777 661 661 661 661 0
73 20250313 174100 103641777 661 661 661 661 0
74 20250313 174000 103641777 661 661 661 661 0
75 20250313 173900 103641777 661 661 661 661 0
76 20250313 173800 103641777 661 661 661 661 0
77 20250313 173700 103641777 661 661 661 661 0
78 20250313 173600 103641777 661 661 661 661 0
79 20250313 173500 103641777 661 661 661 661 0
80 20250313 173400 103641777 661 661 661 661 0
81 20250313 173300 103641777 661 661 661 661 0
82 20250313 173200 103641777 661 661 661 661 0
83 20250313 173100 103641777 661 661 661 661 0
84 20250313 173000 103641777 661 661 661 661 0
85 20250313 172900 103641777 661 661 661 661 0
86 20250313 172800 103641777 661 661 661 661 0
87 20250313 172700 103641777 661 661 661 661 0
88 20250313 172600 103641777 661 661 661 661 0
89 20250313 172500 103641777 661 661 661 661 0
90 20250313 172400 103641777 661 661 661 661 0
91 20250313 172300 103641777 661 661 661 661 0
92 20250313 172200 103641777 661 661 661 661 1353
93 20250313 172100 103641777 661 661 661 661 0
94 20250313 172000 103641777 661 661 661 661 0
95 20250313 171900 103641777 661 661 661 661 0
96 20250313 171800 103641777 661 661 661 661 0
97 20250313 171700 103641777 661 661 661 661 0
98 20250313 171600 103641777 661 661 661 661 0
99 20250313 171500 103641777 661 661 661 661 0
100 20250313 171400 103641777 661 661 661 661 0
101 20250313 171300 103641777 661 661 661 661 0
102 20250313 171200 103641777 661 661 661 661 0
103 20250313 171100 103641777 661 661 661 661 0
104 20250313 171000 103641777 661 661 661 661 0
105 20250313 170900 103641777 661 661 661 661 0
106 20250313 170800 103641777 661 661 661 661 0
107 20250313 170700 103641777 661 661 661 661 0
108 20250313 170600 103641777 661 661 661 661 0
109 20250313 170500 103641777 661 661 661 661 0
110 20250313 170400 103641777 661 661 661 661 0
111 20250313 170300 103641777 661 661 661 661 0
112 20250313 170200 103641777 661 661 661 661 0
113 20250313 170100 103641777 661 661 661 661 0
114 20250313 170000 103641777 661 661 661 661 0
115 20250313 165900 103641777 661 661 661 661 0
116 20250313 165800 103641777 661 661 661 661 0
117 20250313 165700 103641777 661 661 661 661 0
118 20250313 165600 103641777 661 661 661 661 0
119 20250313 165500 103641777 661 661 661 661 0
120 20250313 165400 103641777 661 661 661 661 0
121 20250313 165300 103641777 661 661 661 661 0
122 20250313 165200 103641777 661 661 661 661 1353
123 20250313 165100 103641777 661 661 661 661 0
124 20250313 165000 103641777 661 661 661 661 0
125 20250313 164900 103641777 661 661 661 661 0
126 20250313 164800 103641777 661 661 661 661 0
127 20250313 164700 103641777 661 661 661 661 0
128 20250313 164600 103641777 661 661 661 661 0
129 20250313 164500 103641777 661 661 661 661 0
130 20250313 164400 103641777 661 661 661 661 0
131 20250313 164300 103641777 661 661 661 661 0
132 20250313 164200 103641777 661 661 661 661 0
133 20250313 164100 103641777 661 661 661 661 0
134 20250313 164000 103641777 661 661 661 661 0
135 20250313 163900 103641777 661 661 661 661 0
136 20250313 163800 103641777 661 661 661 661 0
137 20250313 163700 103641777 661 661 661 661 0
138 20250313 163600 103641777 661 661 661 661 0
139 20250313 163500 103641777 661 661 661 661 0
140 20250313 163400 103641777 661 661 661 661 0
141 20250313 163300 103641777 661 661 661 661 0
142 20250313 163200 103641777 661 661 661 661 0
143 20250313 163100 103641777 661 661 661 661 0
144 20250313 163000 103641777 661 661 661 661 0
145 20250313 162900 103641777 661 661 661 661 0
146 20250313 162800 103641777 661 661 661 661 0
147 20250313 162700 103641777 661 661 661 661 0
148 20250313 162600 103641777 661 661 661 661 0
149 20250313 162500 103641777 661 661 661 661 0
150 20250313 162400 103641777 661 661 661 661 0
151 20250313 162300 103641777 661 661 661 661 0
152 20250313 162200 103641777 661 661 661 661 1353
153 20250313 162100 103641777 661 661 661 661 0
154 20250313 162000 103641777 661 661 661 661 0
155 20250313 161900 103641777 661 661 661 661 0
156 20250313 161800 103641777 661 661 661 661 0
157 20250313 161700 103641777 661 661 661 661 0
158 20250313 161600 103641777 661 661 661 661 0
159 20250313 161500 103641777 661 661 661 661 0
160 20250313 161400 103641777 661 661 661 661 0
161 20250313 161300 103641777 661 661 661 661 0
162 20250313 161200 103641777 661 661 661 661 0
163 20250313 161100 103641777 661 661 661 661 0
164 20250313 161000 103641777 661 661 661 661 0
165 20250313 160900 103641777 661 661 661 661 0
166 20250313 160800 103641777 661 661 661 661 0
167 20250313 160700 103641777 661 661 661 661 0
168 20250313 160600 103641777 661 661 661 661 0
169 20250313 160500 103641777 661 661 661 661 0
170 20250313 160400 103641777 661 661 661 661 0
171 20250313 160300 103641777 661 661 661 661 0
172 20250313 160200 103641777 661 661 661 661 0
173 20250313 160100 103641777 661 661 661 661 0
174 20250313 160000 103641777 661 661 661 661 0
175 20250313 155900 103641777 661 661 661 661 0
176 20250313 155800 103641777 661 661 661 661 0
177 20250313 155700 103641777 661 661 661 661 0
178 20250313 155600 103641777 661 661 661 661 0
179 20250313 155500 103641777 661 661 661 661 0
180 20250313 155400 103641777 661 661 661 661 0
181 20250313 155300 103641777 661 661 661 661 0
182 20250313 155200 103641777 661 661 661 661 1353
183 20250313 155100 103641777 661 661 661 661 0
184 20250313 155000 103641777 661 661 661 661 0
185 20250313 154900 103641777 661 661 661 661 0
186 20250313 154800 103641777 661 661 661 661 0
187 20250313 154700 103641777 661 661 661 661 0
188 20250313 154600 103641777 661 661 661 661 0
189 20250313 154500 103641777 661 661 661 661 0
190 20250313 154400 103641777 661 661 661 661 0
191 20250313 154300 103641777 661 661 661 661 0
192 20250313 154200 103641777 661 661 661 661 0
193 20250313 154100 103641777 661 661 661 661 0
194 20250313 154000 103641777 661 661 661 661 0
195 20250313 153900 103641777 661 661 661 661 0
196 20250313 153800 103641777 661 661 661 661 0
197 20250313 153700 103641777 661 661 661 661 0
198 20250313 153600 103641777 661 661 661 661 0
199 20250313 153500 103641777 661 661 661 661 0
200 20250313 153400 103641777 661 661 661 661 0
201 20250313 153300 103641777 661 661 661 661 0
202 20250313 153200 103641777 661 661 661 661 0
203 20250313 153100 103641777 661 661 661 661 0
204 20250313 153000 103641777 661 661 661 661 1353
205 20250313 152900 102747444 664 664 664 664 0
206 20250313 152800 102747444 664 664 664 664 0
207 20250313 152700 102747444 664 664 664 664 0
208 20250313 152600 102747444 664 664 664 664 0
209 20250313 152500 102747444 664 664 664 664 0
210 20250313 152400 102747444 664 664 664 664 0
211 20250313 152300 102747444 664 664 664 664 0
212 20250313 152200 102747444 664 664 664 664 0
213 20250313 152100 102747444 664 664 664 664 0
214 20250313 152000 102747444 664 664 664 664 0
215 20250313 151900 102747444 664 664 664 661 215
216 20250313 151800 102605245 664 664 664 661 354
217 20250313 151700 102371106 664 664 664 661 140
218 20250313 151600 102278515 664 664 664 664 44
219 20250313 151500 102249299 661 664 664 661 210
220 20250313 151400 102110387 664 664 664 664 27
221 20250313 151300 102092459 664 661 664 661 103
222 20250313 151200 102024325 664 664 664 664 8
223 20250313 151100 102019013 664 665 665 661 2222
224 20250313 151000 100550177 665 666 666 662 2129
225 20250313 150900 99140669 666 666 666 662 2365
226 20250313 150800 97572907 666 666 666 666 207
227 20250313 150700 97435045 666 666 666 666 7
228 20250313 150600 97430383 666 666 666 666 6
229 20250313 150500 97426387 666 666 666 666 0
230 20250313 150400 97426387 666 666 666 666 43
231 20250313 150300 97397749 666 663 666 662 720
232 20250313 150200 96921040 666 666 666 666 5
233 20250313 150100 96917710 663 663 663 663 538
234 20250313 150000 96561016 666 666 666 666 7
235 20250313 145900 96556354 666 666 666 666 0
236 20250313 145800 96556354 666 666 666 666 0
237 20250313 145700 96556354 666 666 666 666 0
238 20250313 145600 96556354 666 666 666 666 23
239 20250313 145500 96541036 666 666 666 666 7
240 20250313 145400 96536374 665 663 665 663 236
241 20250313 145300 96379496 663 664 664 663 624
242 20250313 145200 95965775 665 665 665 665 7
243 20250313 145100 95961120 663 663 663 663 0
244 20250313 145000 95961120 663 663 663 663 0
245 20250313 144900 95961120 663 665 665 663 101
246 20250313 144800 95893957 665 665 665 665 3
247 20250313 144700 95891962 665 665 665 665 0
248 20250313 144600 95891962 665 663 665 662 1008
249 20250313 144500 95224388 665 665 665 665 7
250 20250313 144400 95219733 665 665 665 665 15
251 20250313 144300 95209758 665 665 665 665 0
252 20250313 144200 95209758 665 663 665 663 472
253 20250313 144100 94896820 665 665 665 665 0
254 20250313 144000 94896820 665 665 665 665 0
255 20250313 143900 94896820 665 665 665 665 5
256 20250313 143800 94893495 665 665 665 665 0
257 20250313 143700 94893495 665 663 665 663 197
258 20250313 143600 94762870 665 665 665 665 0
259 20250313 143500 94762870 665 665 665 665 17
260 20250313 143400 94751565 665 665 665 665 0
261 20250313 143300 94751565 665 667 667 665 269
262 20250313 143200 94572162 667 667 667 664 53
263 20250313 143100 94536955 667 667 667 667 3
264 20250313 143000 94534954 667 665 667 665 103
265 20250313 142900 94466453 667 667 667 667 0
266 20250313 142800 94466453 667 667 667 667 5
267 20250313 142700 94463118 665 667 667 665 109
268 20250313 142600 94390630 667 667 667 667 0
269 20250313 142500 94390630 667 667 667 667 0
270 20250313 142400 94390630 667 667 667 667 0
271 20250313 142300 94390630 667 667 667 667 5
272 20250313 142200 94387295 665 667 667 665 41
273 20250313 142100 94360010 669 669 669 669 0
274 20250313 142000 94360010 669 669 669 669 0
275 20250313 141900 94360010 669 669 669 669 0
276 20250313 141800 94360010 669 669 669 669 0
277 20250313 141700 94360010 669 669 669 669 0
278 20250313 141600 94360010 669 669 669 669 0
279 20250313 141500 94360010 669 669 669 669 0
280 20250313 141400 94360010 669 669 669 669 0
281 20250313 141300 94360010 669 669 669 669 0
282 20250313 141200 94360010 669 669 669 669 5
283 20250313 141100 94356665 669 669 669 669 0
284 20250313 141000 94356665 669 669 669 663 148
285 20250313 140900 94258397 663 663 663 663 1
286 20250313 140800 94257734 669 669 669 669 0
287 20250313 140700 94257734 669 669 669 669 0
288 20250313 140600 94257734 669 665 669 664 68
289 20250313 140500 94212555 669 669 669 669 0
290 20250313 140400 94212555 669 669 669 669 20
291 20250313 140300 94199175 669 669 669 668 22
292 20250313 140200 94184462 664 664 669 664 59
293 20250313 140100 94145251 669 669 669 669 0
294 20250313 140000 94145251 669 669 669 669 5
295 20250313 135900 94141906 669 667 669 667 39
296 20250313 135800 94115887 669 668 669 668 17
297 20250313 135700 94104524 669 669 669 669 0
298 20250313 135600 94104524 669 669 669 669 0
299 20250313 135500 94104524 669 669 669 669 7
300 20250313 135400 94099841 669 669 669 669 0
301 20250313 135300 94099841 669 669 669 669 0
302 20250313 135200 94099841 669 669 669 669 14
303 20250313 135100 94090475 669 669 669 669 5
304 20250313 135000 94087130 669 669 669 669 105
305 20250313 134900 94016885 669 666 669 666 10749
306 20250313 134800 86857295 666 666 666 666 212
307 20250313 134700 86716103 666 666 666 666 9
308 20250313 134600 86710109 666 666 666 666 17
309 20250313 134500 86698787 666 666 666 666 0
310 20250313 134400 86698787 666 666 666 666 6
311 20250313 134300 86694791 666 666 666 666 55
312 20250313 134200 86658161 666 666 666 666 0
313 20250313 134100 86658161 666 666 666 666 28
314 20250313 134000 86639513 666 665 666 665 550
315 20250313 133900 86273247 662 662 662 662 1
316 20250313 133800 86272585 666 666 666 666 0
317 20250313 133700 86272585 666 666 666 662 161
318 20250313 133600 86165919 666 667 667 663 7435
319 20250313 133500 81232697 668 668 668 668 0
320 20250313 133400 81232697 668 668 668 668 0
321 20250313 133300 81232697 668 668 668 668 0
322 20250313 133200 81232697 668 668 668 668 5
323 20250313 133100 81229357 668 668 668 668 2
324 20250313 133000 81228021 668 668 668 668 5
325 20250313 132900 81224681 668 668 668 668 0
326 20250313 132800 81224681 668 668 668 668 5
327 20250313 132700 81221341 664 664 664 664 0
328 20250313 132600 81221341 664 664 664 664 0
329 20250313 132500 81221341 664 664 664 664 441
330 20250313 132400 80928517 668 668 668 668 0
331 20250313 132300 80928517 668 668 668 668 0
332 20250313 132200 80928517 668 668 668 668 0
333 20250313 132100 80928517 668 668 668 668 1
334 20250313 132000 80927849 664 668 668 664 143
335 20250313 131900 80832845 665 665 665 665 1
336 20250313 131800 80832180 668 668 668 668 0
337 20250313 131700 80832180 668 668 668 666 52
338 20250313 131600 80797484 667 668 668 667 30
339 20250313 131500 80777464 668 668 668 668 0
340 20250313 131400 80777464 668 668 668 668 5
341 20250313 131300 80774124 668 668 668 668 0
342 20250313 131200 80774124 668 668 668 668 0
343 20250313 131100 80774124 668 668 668 668 0
344 20250313 131000 80774124 668 668 668 668 6
345 20250313 130900 80770116 668 668 668 668 7
346 20250313 130800 80765440 669 669 669 669 0
347 20250313 130700 80765440 669 669 669 669 0
348 20250313 130600 80765440 669 669 669 669 0
349 20250313 130500 80765440 669 669 669 669 0
350 20250313 130400 80765440 669 665 669 664 389
351 20250313 130300 80507090 669 669 669 669 7
352 20250313 130200 80502407 669 666 669 664 357
353 20250313 130100 80265221 669 669 669 669 0
354 20250313 130000 80265221 669 669 669 669 0
355 20250313 125900 80265221 669 669 669 669 0
356 20250313 125800 80265221 669 669 669 669 0
357 20250313 125700 80265221 669 669 669 669 0
358 20250313 125600 80265221 669 669 669 669 0
359 20250313 125500 80265221 669 669 669 669 5
360 20250313 125400 80261876 669 668 669 668 7
361 20250313 125300 80257197 669 669 669 669 5
362 20250313 125200 80253852 669 669 669 669 5
363 20250313 125100 80250507 669 669 669 669 1
364 20250313 125000 80249838 669 669 669 665 15
365 20250313 124900 80239815 669 669 669 669 5
366 20250313 124800 80236470 669 669 669 669 7
367 20250313 124700 80231787 669 668 669 668 10
368 20250313 124600 80225101 669 669 669 665 391
369 20250313 124500 79965026 669 669 669 669 7
370 20250313 124400 79960343 669 669 669 669 0
371 20250313 124300 79960343 669 669 669 669 7
372 20250313 124200 79955660 669 669 669 669 5
373 20250313 124100 79952315 669 666 669 666 16
374 20250313 124000 79941623 669 669 669 668 27
375 20250313 123900 79923573 665 669 669 665 1491
376 20250313 123800 78932054 669 669 669 669 5
377 20250313 123700 78928709 669 669 669 669 8
378 20250313 123600 78923357 669 669 669 669 0
379 20250313 123500 78923357 669 669 669 669 3
380 20250313 123400 78921350 669 669 669 669 0
381 20250313 123300 78921350 669 669 669 669 0
382 20250313 123200 78921350 669 669 669 669 8
383 20250313 123100 78915998 669 669 669 669 8
384 20250313 123000 78910646 669 669 669 669 69
385 20250313 122900 78864485 670 670 670 670 0
386 20250313 122800 78864485 670 670 670 670 0
387 20250313 122700 78864485 670 670 670 670 0
388 20250313 122600 78864485 670 669 670 669 34
389 20250313 122500 78841717 669 668 669 668 213
390 20250313 122400 78699432 668 668 668 668 46
391 20250313 122300 78668704 668 668 668 668 1
392 20250313 122200 78668036 669 669 669 669 1
393 20250313 122100 78667367 670 670 670 670 0
394 20250313 122000 78667367 670 670 670 670 7
395 20250313 121900 78662677 664 664 664 664 1
396 20250313 121800 78662013 664 664 664 664 2000
397 20250313 121700 77334013 664 665 665 664 4377
398 20250313 121600 74423378 670 670 670 670 0
399 20250313 121500 74423378 670 670 670 670 0
400 20250313 121400 74423378 670 670 670 670 0
401 20250313 121300 74423378 670 670 670 670 0
402 20250313 121200 74423378 670 670 670 670 41
403 20250313 121100 74395908 666 667 667 666 1024
404 20250313 121000 73713910 672 672 672 672 0
405 20250313 120900 73713910 672 672 672 672 0
406 20250313 120800 73713910 672 672 672 672 0
407 20250313 120700 73713910 672 672 672 672 0
408 20250313 120600 73713910 672 672 672 672 1
409 20250313 120500 73713238 667 667 667 667 0
410 20250313 120400 73713238 667 667 667 667 0
411 20250313 120300 73713238 667 667 667 667 0
412 20250313 120200 73713238 667 667 667 667 0
413 20250313 120100 73713238 667 667 667 667 185
414 20250313 120000 73589843 672 672 672 672 3
415 20250313 115900 73587827 668 668 668 668 30
416 20250313 115800 73567787 672 672 672 672 0
417 20250313 115700 73567787 672 672 672 672 0
418 20250313 115600 73567787 672 672 672 672 0
419 20250313 115500 73567787 672 672 672 672 0
420 20250313 115400 73567787 672 672 672 672 0
421 20250313 115300 73567787 672 672 672 672 1
422 20250313 115200 73567115 667 667 667 667 0
423 20250313 115100 73567115 667 667 667 667 0
424 20250313 115000 73567115 667 667 667 667 0
425 20250313 114900 73567115 667 667 667 667 0
426 20250313 114800 73567115 667 671 672 667 12
427 20250313 114700 73559066 667 667 667 665 3814
428 20250313 114600 71019678 673 673 673 673 2971
429 20250313 114500 69020195 673 673 673 673 0
430 20250313 114400 69020195 673 673 673 673 0
431 20250313 114300 69020195 673 673 673 673 0
432 20250313 114200 69020195 673 673 673 673 0
433 20250313 114100 69020195 673 673 673 673 500
434 20250313 114000 68683695 673 673 673 673 0
435 20250313 113900 68683695 673 667 673 666 1859
436 20250313 113800 67442612 667 667 667 667 0
437 20250313 113700 67442612 667 667 667 667 0
438 20250313 113600 67442612 667 667 667 667 262
439 20250313 113500 67267858 667 667 667 667 37
440 20250313 113400 67243179 667 668 668 667 1561
441 20250313 113300 66201276 668 668 668 668 0
442 20250313 113200 66201276 668 674 674 668 192
443 20250313 113100 66072957 669 669 669 669 0
444 20250313 113000 66072957 669 669 669 669 0
445 20250313 112900 66072957 669 669 669 669 1
446 20250313 112800 66072288 669 669 669 669 0
447 20250313 112700 66072288 669 669 669 669 0
448 20250313 112600 66072288 669 669 669 669 0
449 20250313 112500 66072288 669 669 669 669 0
450 20250313 112400 66072288 669 672 672 668 3000
451 20250313 112300 64063367 676 676 676 676 0
452 20250313 112200 64063367 676 676 676 676 87
453 20250313 112100 64004555 674 674 674 674 10
454 20250313 112000 63997815 672 672 672 672 150
455 20250313 111900 63897015 675 675 675 675 3
456 20250313 111800 63894990 676 675 676 675 10
457 20250313 111700 63888239 675 675 675 675 0
458 20250313 111600 63888239 675 675 675 675 1
459 20250313 111500 63887564 671 671 671 671 0
460 20250313 111400 63887564 671 671 671 671 0
461 20250313 111300 63887564 671 671 671 671 1196
462 20250313 111200 63085048 671 671 671 671 218
463 20250313 111100 62938770 671 671 671 671 10
464 20250313 111000 62932060 676 676 676 676 0
465 20250313 110900 62932060 676 676 676 676 0
466 20250313 110800 62932060 676 676 676 676 0
467 20250313 110700 62932060 676 676 676 676 0
468 20250313 110600 62932060 676 676 676 676 0
469 20250313 110500 62932060 676 676 676 676 0
470 20250313 110400 62932060 676 676 676 676 100
471 20250313 110300 62864460 675 675 676 675 153
472 20250313 110200 62761183 675 670 675 670 247
473 20250313 110100 62595688 671 671 671 671 0
474 20250313 110000 62595688 671 671 671 671 65
475 20250313 105900 62552073 677 677 677 677 0
476 20250313 105800 62552073 677 677 677 677 0
477 20250313 105700 62552073 677 677 677 677 0
478 20250313 105600 62552073 677 677 677 677 0
479 20250313 105500 62552073 677 677 677 677 0
480 20250313 105400 62552073 677 677 677 677 154
481 20250313 105300 62447815 677 676 677 676 146
482 20250313 105200 62349090 677 677 677 677 0
483 20250313 105100 62349090 677 677 677 677 10
484 20250313 105000 62342320 678 678 678 678 0
485 20250313 104900 62342320 678 679 679 671 123
486 20250313 104800 62259646 677 677 677 677 1
487 20250313 104700 62258969 679 679 679 679 0
488 20250313 104600 62258969 679 678 679 678 400
489 20250313 104500 61987421 680 676 680 676 109
490 20250313 104400 61913514 671 671 671 671 0
491 20250313 104300 61913514 671 671 671 671 0
492 20250313 104200 61913514 671 671 671 671 0
493 20250313 104100 61913514 671 671 671 671 6813
494 20250313 104000 57341991 671 671 671 671 0
495 20250313 103900 57341991 671 669 671 668 4000
496 20250313 103800 54668490 668 668 668 668 1
497 20250313 103700 54667822 668 668 668 668 0
498 20250313 103600 54667822 668 668 668 668 174
499 20250313 103500 54551590 668 668 668 668 0
500 20250313 103400 54551590 668 668 668 668 0
501 20250313 103300 54551590 668 668 668 668 174
502 20250313 103200 54435358 671 671 671 671 1
503 20250313 103100 54434687 671 671 671 671 0
504 20250313 103000 54434687 671 671 671 671 0
505 20250313 102900 54434687 671 671 671 671 0
506 20250313 102800 54434687 671 671 671 671 0
507 20250313 102700 54434687 671 671 671 671 0
508 20250313 102600 54434687 671 671 671 671 0
509 20250313 102500 54434687 671 667 671 667 511
510 20250313 102400 54093846 667 667 667 667 0
511 20250313 102300 54093846 667 667 667 667 0
512 20250313 102200 54093846 667 667 667 667 3100
513 20250313 102100 52026146 667 667 667 667 0
514 20250313 102000 52026146 667 667 667 667 0
515 20250313 101900 52026146 667 667 667 667 160
516 20250313 101800 51919426 667 667 667 667 0
517 20250313 101700 51919426 667 667 667 667 0
518 20250313 101600 51919426 667 667 667 667 0
519 20250313 101500 51919426 667 667 667 667 173
520 20250313 101400 51804035 670 670 670 670 470
521 20250313 101300 51489135 670 670 670 670 900
522 20250313 101200 50886135 666 666 666 666 0
523 20250313 101100 50886135 666 666 666 666 167
524 20250313 101000 50774913 666 666 666 666 0
525 20250313 100900 50774913 666 666 666 666 1
526 20250313 100800 50774247 670 670 670 670 0
527 20250313 100700 50774247 670 670 670 670 1
528 20250313 100600 50773577 665 666 666 665 10000
529 20250313 100500 44123027 665 665 665 665 0
530 20250313 100400 44123027 665 669 669 665 10344
531 20250313 100300 37220314 670 670 670 670 2
532 20250313 100200 37218974 670 670 670 670 391
533 20250313 100100 36957004 668 668 668 668 0
534 20250313 100000 36957004 668 668 668 668 0
535 20250313 095900 36957004 668 668 668 668 607
536 20250313 095800 36551528 668 669 669 668 953
537 20250313 095700 35914923 668 668 668 668 103
538 20250313 095600 35846119 668 670 670 668 590
539 20250313 095500 35450919 668 668 668 668 318
540 20250313 095400 35238495 668 668 668 668 2
541 20250313 095300 35237159 668 668 668 668 545
542 20250313 095200 34873099 668 668 668 668 500
543 20250313 095100 34539099 668 668 668 668 917
544 20250313 095000 33926543 669 669 669 669 15
545 20250313 094900 33916508 669 670 670 669 34
546 20250313 094800 33893757 668 668 668 668 0
547 20250313 094700 33893757 668 668 668 668 0
548 20250313 094600 33893757 668 670 670 668 1470
549 20250313 094500 32911117 672 672 672 672 250
550 20250313 094400 32743117 672 672 672 670 707
551 20250313 094300 32269023 672 672 672 672 43
552 20250313 094200 32240127 672 672 672 672 1
553 20250313 094100 32239455 672 672 672 672 2
554 20250313 094000 32238111 672 672 672 672 0
555 20250313 093900 32238111 672 672 672 672 3100
556 20250313 093800 30154911 672 672 672 672 1890
557 20250313 093700 28884831 672 672 672 672 0
558 20250313 093600 28884831 672 672 672 672 9
559 20250313 093500 28878783 672 672 672 672 100
560 20250313 093400 28811583 672 672 672 672 873
561 20250313 093300 28224927 675 675 675 675 221
562 20250313 093200 28075752 675 672 675 672 159
563 20250313 093100 27968583 672 672 672 672 11
564 20250313 093000 27961191 670 670 672 670 3690
565 20250313 092900 25488884 672 672 672 671 3
566 20250313 092800 25486869 676 676 676 676 0
567 20250313 092700 25486869 676 672 676 672 20
568 20250313 092600 25473425 670 670 670 670 3000
569 20250313 092500 23463425 670 671 671 670 791
570 20250313 092400 22932874 671 671 671 671 0
571 20250313 092300 22932874 671 676 676 671 7
572 20250313 092200 22928167 677 677 677 677 0
573 20250313 092100 22928167 677 675 677 672 24273
574 20250313 092000 6563361 676 676 676 676 3401
575 20250313 091900 4264285 676 676 676 676 0
576 20250313 091800 4264285 676 680 680 676 2208
577 20250313 091700 2771657 681 681 681 681 0
578 20250313 091600 2771657 681 680 681 680 200
579 20250313 091500 2635458 681 681 681 681 170
580 20250313 091400 2519688 674 674 674 674 200
581 20250313 091300 2384888 682 682 682 682 100
582 20250313 091200 2316688 682 682 682 682 200
583 20250313 091100 2180288 680 680 680 680 0
584 20250313 091000 2180288 680 680 681 680 602
585 20250313 090900 1770927 680 679 680 679 202
586 20250313 090800 1633568 674 680 680 674 241
587 20250313 090700 1471109 674 675 675 674 142
588 20250313 090600 1375400 680 680 680 680 1
589 20250313 090500 1374720 673 680 680 673 235
590 20250313 090400 1215644 680 680 680 680 210
591 20250313 090300 1072844 680 680 680 680 101
592 20250313 090200 1004164 673 672 673 672 852
593 20250313 090100 431120 680 680 680 680 617
594 20250313 090000 11560 680 680 680 680 17

1
008600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,347529,67236039,227979024,44106841584,0.52
20250310,347529,67236039,239795010,46392866910,0.52
20250307,347529,67236039,250220880,48409948080,0.52
20250306,347529,67236039,262384395,50763209445,0.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 347529 67236039 227979024 44106841584 0.52
3 20250310 347529 67236039 239795010 46392866910 0.52
4 20250307 347529 67236039 250220880 48409948080 0.52
5 20250306 347529 67236039 262384395 50763209445 0.52