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

602
013720/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190000,212677016,753,753,753,753,4305
20250313,185900,212677016,753,753,753,753,0
20250313,185800,212677016,753,753,753,753,0
20250313,185700,212677016,753,753,753,753,0
20250313,185600,212677016,753,753,753,753,0
20250313,185500,212677016,753,753,753,753,0
20250313,185400,212677016,753,753,753,753,0
20250313,185300,212677016,753,753,753,753,0
20250313,185200,212677016,753,753,753,753,0
20250313,185100,212677016,753,753,753,753,0
20250313,185000,212677016,753,753,753,753,0
20250313,184900,212677016,753,753,753,753,0
20250313,184800,212677016,753,753,753,753,0
20250313,184700,212677016,753,753,753,753,0
20250313,184600,212677016,753,753,753,753,0
20250313,184500,212677016,753,753,753,753,0
20250313,184400,212677016,753,753,753,753,0
20250313,184300,212677016,753,753,753,753,0
20250313,184200,212677016,753,753,753,753,0
20250313,184100,212677016,753,753,753,753,0
20250313,184000,212677016,753,753,753,753,0
20250313,183900,212677016,753,753,753,753,0
20250313,183800,212677016,753,753,753,753,0
20250313,183700,212677016,753,753,753,753,0
20250313,183600,212677016,753,753,753,753,0
20250313,183500,212677016,753,753,753,753,0
20250313,183400,212677016,753,753,753,753,0
20250313,183300,212677016,753,753,753,753,0
20250313,183200,212677016,753,753,753,753,0
20250313,183100,212677016,753,753,753,753,0
20250313,183000,212677016,753,753,753,753,4305
20250313,182900,212677016,753,753,753,753,0
20250313,182800,212677016,753,753,753,753,0
20250313,182700,212677016,753,753,753,753,0
20250313,182600,212677016,753,753,753,753,0
20250313,182500,212677016,753,753,753,753,0
20250313,182400,212677016,753,753,753,753,0
20250313,182300,212677016,753,753,753,753,0
20250313,182200,212677016,753,753,753,753,0
20250313,182100,212677016,753,753,753,753,0
20250313,182000,212677016,753,753,753,753,0
20250313,181900,212677016,753,753,753,753,0
20250313,181800,212677016,753,753,753,753,0
20250313,181700,212677016,753,753,753,753,0
20250313,181600,212677016,753,753,753,753,0
20250313,181500,212677016,753,753,753,753,0
20250313,181400,212677016,753,753,753,753,0
20250313,181300,212677016,753,753,753,753,0
20250313,181200,212677016,753,753,753,753,0
20250313,181100,212677016,753,753,753,753,0
20250313,181000,212677016,753,753,753,753,0
20250313,180900,212677016,753,753,753,753,0
20250313,180800,212677016,753,753,753,753,0
20250313,180700,212677016,753,753,753,753,0
20250313,180600,212677016,753,753,753,753,0
20250313,180500,212677016,753,753,753,753,0
20250313,180400,212677016,753,753,753,753,0
20250313,180300,212677016,753,753,753,753,0
20250313,180200,212677016,753,753,753,753,0
20250313,180100,212677016,753,753,753,753,0
20250313,180000,212677016,753,753,753,753,4305
20250313,175900,212677016,753,753,753,753,0
20250313,175800,212677016,753,753,753,753,0
20250313,175700,212677016,753,753,753,753,0
20250313,175600,212677016,753,753,753,753,0
20250313,175500,212677016,753,753,753,753,0
20250313,175400,212677016,753,753,753,753,0
20250313,175300,212677016,753,753,753,753,0
20250313,175200,212677016,753,753,753,753,0
20250313,175100,212677016,753,753,753,753,0
20250313,175000,212677016,753,753,753,753,0
20250313,174900,212677016,753,753,753,753,0
20250313,174800,212677016,753,753,753,753,0
20250313,174700,212677016,753,753,753,753,0
20250313,174600,212677016,753,753,753,753,0
20250313,174500,212677016,753,753,753,753,0
20250313,174400,212677016,753,753,753,753,0
20250313,174300,212677016,753,753,753,753,0
20250313,174200,212677016,753,753,753,753,0
20250313,174100,212677016,753,753,753,753,0
20250313,174000,212677016,753,753,753,753,0
20250313,173900,212677016,753,753,753,753,0
20250313,173800,212677016,753,753,753,753,0
20250313,173700,212677016,753,753,753,753,0
20250313,173600,212677016,753,753,753,753,0
20250313,173500,212677016,753,753,753,753,0
20250313,173400,212677016,753,753,753,753,0
20250313,173300,212677016,753,753,753,753,0
20250313,173200,212677016,753,753,753,753,0
20250313,173100,212677016,753,753,753,753,0
20250313,173000,212677016,753,753,753,753,4305
20250313,172900,212677016,753,753,753,753,0
20250313,172800,212677016,753,753,753,753,0
20250313,172700,212677016,753,753,753,753,0
20250313,172600,212677016,753,753,753,753,0
20250313,172500,212677016,753,753,753,753,0
20250313,172400,212677016,753,753,753,753,0
20250313,172300,212677016,753,753,753,753,0
20250313,172200,212677016,753,753,753,753,0
20250313,172100,212677016,753,753,753,753,0
20250313,172000,212677016,753,753,753,753,0
20250313,171900,212677016,753,753,753,753,0
20250313,171800,212677016,753,753,753,753,0
20250313,171700,212677016,753,753,753,753,0
20250313,171600,212677016,753,753,753,753,0
20250313,171500,212677016,753,753,753,753,0
20250313,171400,212677016,753,753,753,753,0
20250313,171300,212677016,753,753,753,753,0
20250313,171200,212677016,753,753,753,753,0
20250313,171100,212677016,753,753,753,753,0
20250313,171000,212677016,753,753,753,753,0
20250313,170900,212677016,753,753,753,753,0
20250313,170800,212677016,753,753,753,753,0
20250313,170700,212677016,753,753,753,753,0
20250313,170600,212677016,753,753,753,753,0
20250313,170500,212677016,753,753,753,753,0
20250313,170400,212677016,753,753,753,753,0
20250313,170300,212677016,753,753,753,753,0
20250313,170200,212677016,753,753,753,753,0
20250313,170100,212677016,753,753,753,753,0
20250313,170000,212677016,753,753,753,753,4305
20250313,165900,212677016,753,753,753,753,0
20250313,165800,212677016,753,753,753,753,0
20250313,165700,212677016,753,753,753,753,0
20250313,165600,212677016,753,753,753,753,0
20250313,165500,212677016,753,753,753,753,0
20250313,165400,212677016,753,753,753,753,0
20250313,165300,212677016,753,753,753,753,0
20250313,165200,212677016,753,753,753,753,0
20250313,165100,212677016,753,753,753,753,0
20250313,165000,212677016,753,753,753,753,0
20250313,164900,212677016,753,753,753,753,0
20250313,164800,212677016,753,753,753,753,0
20250313,164700,212677016,753,753,753,753,0
20250313,164600,212677016,753,753,753,753,0
20250313,164500,212677016,753,753,753,753,0
20250313,164400,212677016,753,753,753,753,0
20250313,164300,212677016,753,753,753,753,0
20250313,164200,212677016,753,753,753,753,0
20250313,164100,212677016,753,753,753,753,0
20250313,164000,212677016,753,753,753,753,0
20250313,163900,212677016,753,753,753,753,0
20250313,163800,212677016,753,753,753,753,0
20250313,163700,212677016,753,753,753,753,0
20250313,163600,212677016,753,753,753,753,0
20250313,163500,212677016,753,753,753,753,0
20250313,163400,212677016,753,753,753,753,0
20250313,163300,212677016,753,753,753,753,0
20250313,163200,212677016,753,753,753,753,0
20250313,163100,212677016,753,753,753,753,0
20250313,163000,212677016,753,753,753,753,4305
20250313,162900,212677016,753,753,753,753,0
20250313,162800,212677016,753,753,753,753,0
20250313,162700,212677016,753,753,753,753,0
20250313,162600,212677016,753,753,753,753,0
20250313,162500,212677016,753,753,753,753,0
20250313,162400,212677016,753,753,753,753,0
20250313,162300,212677016,753,753,753,753,0
20250313,162200,212677016,753,753,753,753,0
20250313,162100,212677016,753,753,753,753,0
20250313,162000,212677016,753,753,753,753,0
20250313,161900,212677016,753,753,753,753,0
20250313,161800,212677016,753,753,753,753,0
20250313,161700,212677016,753,753,753,753,0
20250313,161600,212677016,753,753,753,753,0
20250313,161500,212677016,753,753,753,753,0
20250313,161400,212677016,753,753,753,753,0
20250313,161300,212677016,753,753,753,753,0
20250313,161200,212677016,753,753,753,753,0
20250313,161100,212677016,753,753,753,753,0
20250313,161000,212677016,753,753,753,753,0
20250313,160900,212677016,753,753,753,753,0
20250313,160800,212677016,753,753,753,753,0
20250313,160700,212677016,753,753,753,753,0
20250313,160600,212677016,753,753,753,753,0
20250313,160500,212677016,753,753,753,753,0
20250313,160400,212677016,753,753,753,753,0
20250313,160300,212677016,753,753,753,753,0
20250313,160200,212677016,753,753,753,753,0
20250313,160100,212677016,753,753,753,753,0
20250313,160000,212677016,753,753,753,753,4305
20250313,155900,212677016,753,753,753,753,0
20250313,155800,212677016,753,753,753,753,0
20250313,155700,212677016,753,753,753,753,0
20250313,155600,212677016,753,753,753,753,0
20250313,155500,212677016,753,753,753,753,0
20250313,155400,212677016,753,753,753,753,0
20250313,155300,212677016,753,753,753,753,0
20250313,155200,212677016,753,753,753,753,0
20250313,155100,212677016,753,753,753,753,0
20250313,155000,212677016,753,753,753,753,0
20250313,154900,212677016,753,753,753,753,0
20250313,154800,212677016,753,753,753,753,0
20250313,154700,212677016,753,753,753,753,0
20250313,154600,212677016,753,753,753,753,0
20250313,154500,212677016,753,753,753,753,0
20250313,154400,212677016,753,753,753,753,0
20250313,154300,212677016,753,753,753,753,0
20250313,154200,212677016,753,753,753,753,0
20250313,154100,212677016,753,753,753,753,0
20250313,154000,212677016,753,753,753,753,0
20250313,153900,212677016,753,753,753,753,0
20250313,153800,212677016,753,753,753,753,0
20250313,153700,212677016,753,753,753,753,0
20250313,153600,212677016,753,753,753,753,0
20250313,153500,212677016,753,753,753,753,0
20250313,153400,212677016,753,753,753,753,0
20250313,153300,212677016,753,753,753,753,0
20250313,153200,212677016,753,753,753,753,0
20250313,153100,212677016,753,753,753,753,0
20250313,153000,212677016,753,753,753,753,8610
20250313,152900,209435351,753,753,753,753,0
20250313,152800,209435351,753,753,753,753,0
20250313,152700,209435351,753,753,753,753,0
20250313,152600,209435351,753,753,753,753,0
20250313,152500,209435351,753,753,753,753,0
20250313,152400,209435351,753,753,753,753,0
20250313,152300,209435351,753,753,753,753,0
20250313,152200,209435351,753,753,753,753,0
20250313,152100,209435351,753,753,753,753,0
20250313,152000,209435351,753,753,753,753,0
20250313,151900,209435351,753,753,753,749,21
20250313,151800,209419578,750,748,750,748,591
20250313,151700,208977206,750,750,750,750,0
20250313,151600,208977206,750,750,750,750,243
20250313,151500,208794956,753,750,753,750,21
20250313,151400,208779203,753,753,753,753,0
20250313,151300,208779203,753,750,753,750,347
20250313,151200,208518923,755,755,755,755,0
20250313,151100,208518923,755,750,755,750,1501
20250313,151000,207393168,751,755,755,751,1001
20250313,150900,206641413,752,752,752,752,663
20250313,150800,206142837,755,755,755,755,0
20250313,150700,206142837,755,755,755,755,0
20250313,150600,206142837,755,752,755,752,3218
20250313,150500,203722895,756,752,756,752,9864
20250313,150400,196303311,756,756,756,756,0
20250313,150300,196303311,756,756,756,756,0
20250313,150200,196303311,756,756,756,756,0
20250313,150100,196303311,756,756,756,756,0
20250313,150000,196303311,756,756,756,756,55
20250313,145900,196261731,756,753,756,753,125
20250313,145800,196167603,753,751,753,751,892
20250313,145700,195496629,751,751,751,751,0
20250313,145600,195496629,751,751,751,751,0
20250313,145500,195496629,751,750,751,750,5
20250313,145400,195492878,750,750,750,750,0
20250313,145300,195492878,750,750,750,750,0
20250313,145200,195492878,750,750,750,750,0
20250313,145100,195492878,750,750,750,750,0
20250313,145000,195492878,750,750,750,750,0
20250313,144900,195492878,750,750,750,750,0
20250313,144800,195492878,750,750,750,750,0
20250313,144700,195492878,750,750,750,750,1398
20250313,144600,194444378,750,750,750,750,0
20250313,144500,194444378,750,750,750,750,0
20250313,144400,194444378,750,750,750,750,0
20250313,144300,194444378,750,750,750,750,20
20250313,144200,194429378,752,752,752,752,0
20250313,144100,194429378,752,752,752,752,0
20250313,144000,194429378,752,752,752,752,0
20250313,143900,194429378,752,752,752,752,10
20250313,143800,194421858,752,750,752,747,1245
20250313,143700,193489181,752,752,752,752,0
20250313,143600,193489181,752,750,752,750,293
20250313,143500,193269429,752,752,752,752,0
20250313,143400,193269429,752,752,752,752,0
20250313,143300,193269429,752,752,752,752,10
20250313,143200,193261909,752,752,752,752,23
20250313,143100,193244613,752,752,752,752,0
20250313,143000,193244613,752,750,752,750,19
20250313,142900,193230361,750,750,750,750,131
20250313,142800,193132111,750,750,750,750,0
20250313,142700,193132111,750,750,750,750,0
20250313,142600,193132111,750,750,750,750,0
20250313,142500,193132111,750,750,750,750,1
20250313,142400,193131361,748,748,748,748,474
20250313,142300,192776809,750,750,750,750,0
20250313,142200,192776809,750,750,750,750,10
20250313,142100,192769309,750,750,750,750,0
20250313,142000,192769309,750,749,750,749,212
20250313,141900,192610488,750,750,750,750,137
20250313,141800,192507738,751,751,751,751,0
20250313,141700,192507738,751,751,751,751,0
20250313,141600,192507738,751,751,751,751,1
20250313,141500,192506987,752,752,752,752,0
20250313,141400,192506987,752,752,752,752,255
20250313,141300,192315227,752,752,752,752,0
20250313,141200,192315227,752,752,752,752,0
20250313,141100,192315227,752,752,752,752,0
20250313,141000,192315227,752,752,752,752,0
20250313,140900,192315227,752,752,752,752,0
20250313,140800,192315227,752,752,752,752,0
20250313,140700,192315227,752,752,752,752,0
20250313,140600,192315227,752,751,752,750,37
20250313,140500,192287473,752,752,752,752,0
20250313,140400,192287473,752,752,752,752,0
20250313,140300,192287473,752,752,752,752,0
20250313,140200,192287473,752,752,752,752,0
20250313,140100,192287473,752,752,752,752,0
20250313,140000,192287473,752,752,752,752,1
20250313,135900,192286721,752,752,752,752,0
20250313,135800,192286721,752,752,752,752,0
20250313,135700,192286721,752,752,752,752,0
20250313,135600,192286721,752,750,752,750,31
20250313,135500,192263469,751,751,751,751,35
20250313,135400,192237184,752,752,752,752,0
20250313,135300,192237184,752,752,752,752,0
20250313,135200,192237184,752,752,752,752,0
20250313,135100,192237184,752,752,752,752,0
20250313,135000,192237184,752,752,752,752,0
20250313,134900,192237184,752,752,752,752,0
20250313,134800,192237184,752,752,752,752,1
20250313,134700,192236432,751,751,751,751,0
20250313,134600,192236432,751,751,751,751,0
20250313,134500,192236432,751,751,751,751,101
20250313,134400,192160581,752,752,752,752,0
20250313,134300,192160581,752,752,752,752,0
20250313,134200,192160581,752,751,752,751,13
20250313,134100,192150815,752,752,752,752,1
20250313,134000,192150063,751,751,751,751,13
20250313,133900,192140300,752,752,752,752,0
20250313,133800,192140300,752,752,752,752,0
20250313,133700,192140300,752,752,752,752,0
20250313,133600,192140300,752,752,752,752,0
20250313,133500,192140300,752,752,752,752,0
20250313,133400,192140300,752,752,752,752,0
20250313,133300,192140300,752,752,752,752,0
20250313,133200,192140300,752,752,752,752,0
20250313,133100,192140300,752,752,752,752,0
20250313,133000,192140300,752,752,752,752,0
20250313,132900,192140300,752,752,752,752,6
20250313,132800,192135788,752,752,752,752,0
20250313,132700,192135788,752,752,752,752,1
20250313,132600,192135036,752,752,752,752,0
20250313,132500,192135036,752,752,752,752,0
20250313,132400,192135036,752,752,752,752,0
20250313,132300,192135036,752,752,752,752,0
20250313,132200,192135036,752,752,752,752,0
20250313,132100,192135036,752,752,752,752,0
20250313,132000,192135036,752,752,752,752,5
20250313,131900,192131276,752,748,752,748,31
20250313,131800,192108084,748,748,748,748,0
20250313,131700,192108084,748,748,748,748,0
20250313,131600,192108084,748,748,748,748,20
20250313,131500,192093124,753,753,753,753,0
20250313,131400,192093124,753,753,753,753,5
20250313,131300,192089359,753,748,753,748,1241
20250313,131200,191161086,753,753,753,753,0
20250313,131100,191161086,753,749,753,748,1231
20250313,131000,190239293,753,753,753,753,5
20250313,130900,190235528,753,753,753,753,0
20250313,130800,190235528,753,753,753,753,60
20250313,130700,190190348,753,753,753,753,0
20250313,130600,190190348,753,753,753,753,0
20250313,130500,190190348,753,753,753,753,405
20250313,130400,189885383,753,753,753,753,1
20250313,130300,189884630,748,751,751,748,141
20250313,130200,189779098,755,752,755,752,22
20250313,130100,189762546,754,756,756,754,40
20250313,130000,189732346,756,756,756,756,0
20250313,125900,189732346,756,756,756,756,0
20250313,125800,189732346,756,756,756,756,0
20250313,125700,189732346,756,756,756,756,0
20250313,125600,189732346,756,756,756,756,0
20250313,125500,189732346,756,756,756,756,0
20250313,125400,189732346,756,756,756,756,10
20250313,125300,189724786,756,756,756,756,10
20250313,125200,189717226,756,749,756,747,3082
20250313,125100,187411096,749,751,751,749,3790
20250313,125000,184566186,751,751,751,751,0
20250313,124900,184566186,751,751,751,751,65
20250313,124800,184517371,751,751,751,751,30
20250313,124700,184494841,752,752,752,752,0
20250313,124600,184494841,752,752,752,752,1
20250313,124500,184494089,752,752,752,752,0
20250313,124400,184494089,752,752,752,752,7
20250313,124300,184488825,756,756,756,756,0
20250313,124200,184488825,756,756,756,756,0
20250313,124100,184488825,756,757,757,751,202
20250313,124000,184337109,753,753,753,753,2
20250313,123900,184335603,754,754,754,754,2
20250313,123800,184334095,755,756,756,755,6
20250313,123700,184329562,757,757,757,757,0
20250313,123600,184329562,757,757,757,757,0
20250313,123500,184329562,757,757,757,757,0
20250313,123400,184329562,757,757,757,757,1
20250313,123300,184328805,756,756,756,756,660
20250313,123200,183829845,756,756,756,756,0
20250313,123100,183829845,756,751,756,750,496
20250313,123000,183457790,751,752,752,751,1420
20250313,122900,182391326,752,753,753,752,1000
20250313,122800,181639320,753,753,753,753,2000
20250313,122700,180133320,758,758,758,758,0
20250313,122600,180133320,758,758,758,758,0
20250313,122500,180133320,758,758,758,758,0
20250313,122400,180133320,758,758,758,758,0
20250313,122300,180133320,758,758,758,758,0
20250313,122200,180133320,758,758,758,758,0
20250313,122100,180133320,758,758,758,758,0
20250313,122000,180133320,758,758,758,758,0
20250313,121900,180133320,758,758,758,758,0
20250313,121800,180133320,758,758,758,758,0
20250313,121700,180133320,758,758,758,758,0
20250313,121600,180133320,758,754,758,754,501
20250313,121500,179755562,765,765,765,765,0
20250313,121400,179755562,765,758,765,758,2000
20250313,121300,178230694,758,758,758,758,0
20250313,121200,178230694,758,758,758,758,0
20250313,121100,178230694,758,759,759,758,502
20250313,121000,177850176,753,753,753,753,0
20250313,120900,177850176,753,753,753,753,0
20250313,120800,177850176,753,753,753,753,9
20250313,120700,177843399,752,754,754,752,265
20250313,120600,177643913,755,755,755,755,0
20250313,120500,177643913,755,758,758,755,3000
20250313,120400,175378195,762,762,762,762,0
20250313,120300,175378195,762,762,762,762,1
20250313,120200,175377433,758,760,760,758,200
20250313,120100,175225536,764,764,764,764,1
20250313,120000,175224772,760,766,766,760,6067
20250313,115900,170612885,763,763,763,763,2
20250313,115800,170611359,762,762,762,762,1
20250313,115700,170610597,768,768,768,768,300
20250313,115600,170380197,768,768,768,768,0
20250313,115500,170380197,768,768,768,768,0
20250313,115400,170380197,768,768,768,768,0
20250313,115300,170380197,768,768,768,768,0
20250313,115200,170380197,768,762,768,760,501
20250313,115100,169999142,769,769,769,769,0
20250313,115000,169999142,769,768,769,768,500
20250313,114900,169614803,768,765,768,765,1000
20250313,114800,168848656,765,765,765,765,0
20250313,114700,168848656,765,762,765,762,142
20250313,114600,168740046,761,764,765,761,302
20250313,114500,168509086,765,764,765,764,76
20250313,114400,168451021,765,765,765,765,0
20250313,114300,168451021,765,764,765,764,5
20250313,114200,168447199,764,764,764,764,4
20250313,114100,168444143,764,764,764,764,1
20250313,114000,168443379,762,762,762,760,2502
20250313,113900,166541213,765,765,765,765,0
20250313,113800,166541213,765,765,765,765,0
20250313,113700,166541213,765,765,765,765,0
20250313,113600,166541213,765,765,765,765,0
20250313,113500,166541213,765,765,765,765,0
20250313,113400,166541213,765,765,765,765,0
20250313,113300,166541213,765,763,765,763,37
20250313,113200,166512945,763,763,763,763,95
20250313,113100,166440460,765,765,765,765,0
20250313,113000,166440460,765,765,765,765,0
20250313,112900,166440460,765,765,765,765,51
20250313,112800,166401445,764,764,764,764,1000
20250313,112700,165637445,764,764,764,764,790
20250313,112600,165033885,764,764,764,764,15
20250313,112500,165022425,764,761,764,761,4
20250313,112400,165019372,764,764,764,764,1
20250313,112300,165018608,761,765,765,761,1277
20250313,112200,164046400,761,761,761,761,30
20250313,112100,164023570,765,763,765,763,25
20250313,112000,164004493,763,762,763,760,2691
20250313,111900,161959200,762,766,766,762,33
20250313,111800,161934013,766,761,766,761,2
20250313,111700,161932486,766,766,766,766,5
20250313,111600,161928656,766,766,766,766,20
20250313,111500,161913336,769,769,769,769,0
20250313,111400,161913336,769,769,769,769,0
20250313,111300,161913336,769,769,769,769,0
20250313,111200,161913336,769,769,769,769,0
20250313,111100,161913336,769,769,769,769,0
20250313,111000,161913336,769,769,769,769,0
20250313,110900,161913336,769,769,769,769,0
20250313,110800,161913336,769,769,769,769,0
20250313,110700,161913336,769,769,769,769,0
20250313,110600,161913336,769,769,769,769,0
20250313,110500,161913336,769,769,769,769,0
20250313,110400,161913336,769,769,769,769,0
20250313,110300,161913336,769,769,769,769,1
20250313,110200,161912567,762,764,770,761,2444
20250313,110100,160046731,764,764,764,764,0
20250313,110000,160046731,764,764,764,764,1
20250313,105900,160045967,765,765,765,765,0
20250313,105800,160045967,765,765,765,765,0
20250313,105700,160045967,765,765,765,764,65
20250313,105600,159996305,764,767,767,764,3388
20250313,105500,157403325,771,771,771,771,0
20250313,105400,157403325,771,771,771,771,65
20250313,105300,157353210,771,771,771,771,0
20250313,105200,157353210,771,771,771,771,100
20250313,105100,157276110,771,771,771,771,1800
20250313,105000,155888310,771,768,771,768,2141
20250313,104900,154243694,768,767,768,767,600
20250313,104800,153782921,768,768,768,768,2000
20250313,104700,152246921,768,768,768,768,0
20250313,104600,152246921,768,768,768,768,0
20250313,104500,152246921,768,767,768,767,3000
20250313,104400,149943344,768,768,768,768,0
20250313,104300,149943344,768,768,768,768,0
20250313,104200,149943344,768,765,768,764,125
20250313,104100,149847726,765,765,765,765,0
20250313,104000,149847726,765,764,765,763,6244
20250313,103900,145076947,764,766,766,764,1100
20250313,103800,144235858,765,766,766,765,1122
20250313,103700,143377418,768,767,768,767,11
20250313,103600,143368980,768,770,770,766,1005
20250313,103500,142598376,771,769,771,767,312
20250313,103400,142358850,769,769,769,767,512
20250313,103300,141965592,769,769,769,768,177
20250313,103200,141829484,768,770,771,767,268
20250313,103100,141623859,770,772,772,768,29
20250313,103000,141601533,770,769,770,769,239
20250313,102900,141417506,770,770,770,770,26
20250313,102800,141397486,771,771,771,771,129
20250313,102700,141298027,771,771,771,771,17
20250313,102600,141284920,773,769,773,769,501
20250313,102500,140899647,774,773,774,773,61
20250313,102400,140852493,768,774,774,768,1802
20250313,102300,139463751,770,771,771,770,410
20250313,102200,139147901,774,774,775,770,802
20250313,102100,138527703,775,774,775,774,2148
20250313,102000,136864303,774,769,774,769,391
20250313,101900,136562882,770,765,770,764,1814
20250313,101800,135175176,765,766,770,765,1548
20250313,101700,133987623,765,765,770,764,2335
20250313,101600,132193881,769,768,769,768,8633
20250313,101500,125555118,769,767,770,766,962
20250313,101400,124817933,770,770,774,769,27774
20250313,101300,103428833,770,762,770,761,15621
20250313,101200,91464066,762,764,764,762,41
20250313,101100,91432772,765,765,765,765,300
20250313,101000,91203272,765,762,765,762,916
20250313,100900,90504611,761,761,761,761,1010
20250313,100800,89736001,760,760,760,760,1212
20250313,100700,88814881,760,760,760,760,0
20250313,100600,88814881,760,759,760,759,6392
20250313,100500,83959813,759,758,759,758,7
20250313,100400,83954506,759,759,759,759,50
20250313,100300,83916556,757,757,757,757,61
20250313,100200,83870379,759,759,759,759,550
20250313,100100,83452929,759,759,759,759,0
20250313,100000,83452929,759,759,759,759,1
20250313,095900,83452170,754,754,754,754,0
20250313,095800,83452170,754,756,756,754,1088
20250313,095700,82631562,761,761,761,761,19
20250313,095600,82617103,756,759,759,756,1000
20250313,095500,81859132,765,763,765,758,1961
20250313,095400,80365559,766,766,766,766,24
20250313,095300,80347175,765,766,766,765,171
20250313,095200,80216190,766,763,767,762,2060
20250313,095100,78640219,761,757,761,757,14006
20250313,095000,68015199,756,755,756,755,943
20250313,094900,67302491,755,755,755,753,5355
20250313,094800,63266926,755,755,755,755,135
20250313,094700,63165001,755,755,755,755,18
20250313,094600,63151411,751,751,751,751,30
20250313,094500,63128881,755,754,755,754,5060
20250313,094400,59308584,754,755,755,754,8
20250313,094300,59302551,755,755,755,755,85
20250313,094200,59238376,755,755,755,755,100
20250313,094100,59162876,755,755,755,755,0
20250313,094000,59162876,755,755,755,754,1390
20250313,093900,58113446,755,755,755,755,60
20250313,093800,58068146,755,754,755,754,163
20250313,093700,57945243,752,751,752,751,8659
20250313,093600,51438971,751,751,751,751,0
20250313,093500,51438971,751,748,751,748,1001
20250313,093400,50690220,751,750,751,748,1967
20250313,093300,49216663,750,751,751,750,2
20250313,093200,49215162,748,751,751,748,14
20250313,093100,49204675,750,750,750,750,866
20250313,093000,48555175,750,750,750,750,200
20250313,092900,48405175,751,752,752,751,1022
20250313,092800,47637372,751,750,751,750,9336
20250313,092700,40628262,750,749,750,748,2995
20250313,092600,38386006,748,748,748,748,365
20250313,092500,38112986,748,747,748,745,9
20250313,092400,38106268,747,747,747,747,1
20250313,092300,38105521,749,749,749,749,0
20250313,092200,38105521,749,748,749,748,51
20250313,092100,38067346,741,744,745,740,1943
20250313,092000,36626060,744,746,746,744,627
20250313,091900,36158516,748,748,748,748,68
20250313,091800,36107652,749,749,749,749,1
20250313,091700,36106903,750,749,750,749,5001
20250313,091600,32361153,749,749,749,749,0
20250313,091500,32361153,749,749,749,749,1893
20250313,091400,30943296,751,750,751,750,7695
20250313,091300,25165351,751,749,751,749,6943
20250313,091200,19956900,749,749,749,749,596
20250313,091100,19510496,749,741,749,740,657
20250313,091000,19022415,750,748,750,748,11026
20250313,090900,10757069,743,740,749,740,10066
20250313,090800,3252877,743,742,743,740,8
20250313,090700,3246942,742,740,743,740,1503
20250313,090600,2131719,740,742,742,740,814
20250313,090500,1527737,742,740,742,732,1132
20250313,090400,696890,742,740,742,740,3
20250313,090300,694668,732,732,732,732,674
20250313,090200,201300,732,732,732,732,0
20250313,090100,201300,732,732,732,732,0
20250313,090000,201300,732,732,732,732,275
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190000 212677016 753 753 753 753 4305
3 20250313 185900 212677016 753 753 753 753 0
4 20250313 185800 212677016 753 753 753 753 0
5 20250313 185700 212677016 753 753 753 753 0
6 20250313 185600 212677016 753 753 753 753 0
7 20250313 185500 212677016 753 753 753 753 0
8 20250313 185400 212677016 753 753 753 753 0
9 20250313 185300 212677016 753 753 753 753 0
10 20250313 185200 212677016 753 753 753 753 0
11 20250313 185100 212677016 753 753 753 753 0
12 20250313 185000 212677016 753 753 753 753 0
13 20250313 184900 212677016 753 753 753 753 0
14 20250313 184800 212677016 753 753 753 753 0
15 20250313 184700 212677016 753 753 753 753 0
16 20250313 184600 212677016 753 753 753 753 0
17 20250313 184500 212677016 753 753 753 753 0
18 20250313 184400 212677016 753 753 753 753 0
19 20250313 184300 212677016 753 753 753 753 0
20 20250313 184200 212677016 753 753 753 753 0
21 20250313 184100 212677016 753 753 753 753 0
22 20250313 184000 212677016 753 753 753 753 0
23 20250313 183900 212677016 753 753 753 753 0
24 20250313 183800 212677016 753 753 753 753 0
25 20250313 183700 212677016 753 753 753 753 0
26 20250313 183600 212677016 753 753 753 753 0
27 20250313 183500 212677016 753 753 753 753 0
28 20250313 183400 212677016 753 753 753 753 0
29 20250313 183300 212677016 753 753 753 753 0
30 20250313 183200 212677016 753 753 753 753 0
31 20250313 183100 212677016 753 753 753 753 0
32 20250313 183000 212677016 753 753 753 753 4305
33 20250313 182900 212677016 753 753 753 753 0
34 20250313 182800 212677016 753 753 753 753 0
35 20250313 182700 212677016 753 753 753 753 0
36 20250313 182600 212677016 753 753 753 753 0
37 20250313 182500 212677016 753 753 753 753 0
38 20250313 182400 212677016 753 753 753 753 0
39 20250313 182300 212677016 753 753 753 753 0
40 20250313 182200 212677016 753 753 753 753 0
41 20250313 182100 212677016 753 753 753 753 0
42 20250313 182000 212677016 753 753 753 753 0
43 20250313 181900 212677016 753 753 753 753 0
44 20250313 181800 212677016 753 753 753 753 0
45 20250313 181700 212677016 753 753 753 753 0
46 20250313 181600 212677016 753 753 753 753 0
47 20250313 181500 212677016 753 753 753 753 0
48 20250313 181400 212677016 753 753 753 753 0
49 20250313 181300 212677016 753 753 753 753 0
50 20250313 181200 212677016 753 753 753 753 0
51 20250313 181100 212677016 753 753 753 753 0
52 20250313 181000 212677016 753 753 753 753 0
53 20250313 180900 212677016 753 753 753 753 0
54 20250313 180800 212677016 753 753 753 753 0
55 20250313 180700 212677016 753 753 753 753 0
56 20250313 180600 212677016 753 753 753 753 0
57 20250313 180500 212677016 753 753 753 753 0
58 20250313 180400 212677016 753 753 753 753 0
59 20250313 180300 212677016 753 753 753 753 0
60 20250313 180200 212677016 753 753 753 753 0
61 20250313 180100 212677016 753 753 753 753 0
62 20250313 180000 212677016 753 753 753 753 4305
63 20250313 175900 212677016 753 753 753 753 0
64 20250313 175800 212677016 753 753 753 753 0
65 20250313 175700 212677016 753 753 753 753 0
66 20250313 175600 212677016 753 753 753 753 0
67 20250313 175500 212677016 753 753 753 753 0
68 20250313 175400 212677016 753 753 753 753 0
69 20250313 175300 212677016 753 753 753 753 0
70 20250313 175200 212677016 753 753 753 753 0
71 20250313 175100 212677016 753 753 753 753 0
72 20250313 175000 212677016 753 753 753 753 0
73 20250313 174900 212677016 753 753 753 753 0
74 20250313 174800 212677016 753 753 753 753 0
75 20250313 174700 212677016 753 753 753 753 0
76 20250313 174600 212677016 753 753 753 753 0
77 20250313 174500 212677016 753 753 753 753 0
78 20250313 174400 212677016 753 753 753 753 0
79 20250313 174300 212677016 753 753 753 753 0
80 20250313 174200 212677016 753 753 753 753 0
81 20250313 174100 212677016 753 753 753 753 0
82 20250313 174000 212677016 753 753 753 753 0
83 20250313 173900 212677016 753 753 753 753 0
84 20250313 173800 212677016 753 753 753 753 0
85 20250313 173700 212677016 753 753 753 753 0
86 20250313 173600 212677016 753 753 753 753 0
87 20250313 173500 212677016 753 753 753 753 0
88 20250313 173400 212677016 753 753 753 753 0
89 20250313 173300 212677016 753 753 753 753 0
90 20250313 173200 212677016 753 753 753 753 0
91 20250313 173100 212677016 753 753 753 753 0
92 20250313 173000 212677016 753 753 753 753 4305
93 20250313 172900 212677016 753 753 753 753 0
94 20250313 172800 212677016 753 753 753 753 0
95 20250313 172700 212677016 753 753 753 753 0
96 20250313 172600 212677016 753 753 753 753 0
97 20250313 172500 212677016 753 753 753 753 0
98 20250313 172400 212677016 753 753 753 753 0
99 20250313 172300 212677016 753 753 753 753 0
100 20250313 172200 212677016 753 753 753 753 0
101 20250313 172100 212677016 753 753 753 753 0
102 20250313 172000 212677016 753 753 753 753 0
103 20250313 171900 212677016 753 753 753 753 0
104 20250313 171800 212677016 753 753 753 753 0
105 20250313 171700 212677016 753 753 753 753 0
106 20250313 171600 212677016 753 753 753 753 0
107 20250313 171500 212677016 753 753 753 753 0
108 20250313 171400 212677016 753 753 753 753 0
109 20250313 171300 212677016 753 753 753 753 0
110 20250313 171200 212677016 753 753 753 753 0
111 20250313 171100 212677016 753 753 753 753 0
112 20250313 171000 212677016 753 753 753 753 0
113 20250313 170900 212677016 753 753 753 753 0
114 20250313 170800 212677016 753 753 753 753 0
115 20250313 170700 212677016 753 753 753 753 0
116 20250313 170600 212677016 753 753 753 753 0
117 20250313 170500 212677016 753 753 753 753 0
118 20250313 170400 212677016 753 753 753 753 0
119 20250313 170300 212677016 753 753 753 753 0
120 20250313 170200 212677016 753 753 753 753 0
121 20250313 170100 212677016 753 753 753 753 0
122 20250313 170000 212677016 753 753 753 753 4305
123 20250313 165900 212677016 753 753 753 753 0
124 20250313 165800 212677016 753 753 753 753 0
125 20250313 165700 212677016 753 753 753 753 0
126 20250313 165600 212677016 753 753 753 753 0
127 20250313 165500 212677016 753 753 753 753 0
128 20250313 165400 212677016 753 753 753 753 0
129 20250313 165300 212677016 753 753 753 753 0
130 20250313 165200 212677016 753 753 753 753 0
131 20250313 165100 212677016 753 753 753 753 0
132 20250313 165000 212677016 753 753 753 753 0
133 20250313 164900 212677016 753 753 753 753 0
134 20250313 164800 212677016 753 753 753 753 0
135 20250313 164700 212677016 753 753 753 753 0
136 20250313 164600 212677016 753 753 753 753 0
137 20250313 164500 212677016 753 753 753 753 0
138 20250313 164400 212677016 753 753 753 753 0
139 20250313 164300 212677016 753 753 753 753 0
140 20250313 164200 212677016 753 753 753 753 0
141 20250313 164100 212677016 753 753 753 753 0
142 20250313 164000 212677016 753 753 753 753 0
143 20250313 163900 212677016 753 753 753 753 0
144 20250313 163800 212677016 753 753 753 753 0
145 20250313 163700 212677016 753 753 753 753 0
146 20250313 163600 212677016 753 753 753 753 0
147 20250313 163500 212677016 753 753 753 753 0
148 20250313 163400 212677016 753 753 753 753 0
149 20250313 163300 212677016 753 753 753 753 0
150 20250313 163200 212677016 753 753 753 753 0
151 20250313 163100 212677016 753 753 753 753 0
152 20250313 163000 212677016 753 753 753 753 4305
153 20250313 162900 212677016 753 753 753 753 0
154 20250313 162800 212677016 753 753 753 753 0
155 20250313 162700 212677016 753 753 753 753 0
156 20250313 162600 212677016 753 753 753 753 0
157 20250313 162500 212677016 753 753 753 753 0
158 20250313 162400 212677016 753 753 753 753 0
159 20250313 162300 212677016 753 753 753 753 0
160 20250313 162200 212677016 753 753 753 753 0
161 20250313 162100 212677016 753 753 753 753 0
162 20250313 162000 212677016 753 753 753 753 0
163 20250313 161900 212677016 753 753 753 753 0
164 20250313 161800 212677016 753 753 753 753 0
165 20250313 161700 212677016 753 753 753 753 0
166 20250313 161600 212677016 753 753 753 753 0
167 20250313 161500 212677016 753 753 753 753 0
168 20250313 161400 212677016 753 753 753 753 0
169 20250313 161300 212677016 753 753 753 753 0
170 20250313 161200 212677016 753 753 753 753 0
171 20250313 161100 212677016 753 753 753 753 0
172 20250313 161000 212677016 753 753 753 753 0
173 20250313 160900 212677016 753 753 753 753 0
174 20250313 160800 212677016 753 753 753 753 0
175 20250313 160700 212677016 753 753 753 753 0
176 20250313 160600 212677016 753 753 753 753 0
177 20250313 160500 212677016 753 753 753 753 0
178 20250313 160400 212677016 753 753 753 753 0
179 20250313 160300 212677016 753 753 753 753 0
180 20250313 160200 212677016 753 753 753 753 0
181 20250313 160100 212677016 753 753 753 753 0
182 20250313 160000 212677016 753 753 753 753 4305
183 20250313 155900 212677016 753 753 753 753 0
184 20250313 155800 212677016 753 753 753 753 0
185 20250313 155700 212677016 753 753 753 753 0
186 20250313 155600 212677016 753 753 753 753 0
187 20250313 155500 212677016 753 753 753 753 0
188 20250313 155400 212677016 753 753 753 753 0
189 20250313 155300 212677016 753 753 753 753 0
190 20250313 155200 212677016 753 753 753 753 0
191 20250313 155100 212677016 753 753 753 753 0
192 20250313 155000 212677016 753 753 753 753 0
193 20250313 154900 212677016 753 753 753 753 0
194 20250313 154800 212677016 753 753 753 753 0
195 20250313 154700 212677016 753 753 753 753 0
196 20250313 154600 212677016 753 753 753 753 0
197 20250313 154500 212677016 753 753 753 753 0
198 20250313 154400 212677016 753 753 753 753 0
199 20250313 154300 212677016 753 753 753 753 0
200 20250313 154200 212677016 753 753 753 753 0
201 20250313 154100 212677016 753 753 753 753 0
202 20250313 154000 212677016 753 753 753 753 0
203 20250313 153900 212677016 753 753 753 753 0
204 20250313 153800 212677016 753 753 753 753 0
205 20250313 153700 212677016 753 753 753 753 0
206 20250313 153600 212677016 753 753 753 753 0
207 20250313 153500 212677016 753 753 753 753 0
208 20250313 153400 212677016 753 753 753 753 0
209 20250313 153300 212677016 753 753 753 753 0
210 20250313 153200 212677016 753 753 753 753 0
211 20250313 153100 212677016 753 753 753 753 0
212 20250313 153000 212677016 753 753 753 753 8610
213 20250313 152900 209435351 753 753 753 753 0
214 20250313 152800 209435351 753 753 753 753 0
215 20250313 152700 209435351 753 753 753 753 0
216 20250313 152600 209435351 753 753 753 753 0
217 20250313 152500 209435351 753 753 753 753 0
218 20250313 152400 209435351 753 753 753 753 0
219 20250313 152300 209435351 753 753 753 753 0
220 20250313 152200 209435351 753 753 753 753 0
221 20250313 152100 209435351 753 753 753 753 0
222 20250313 152000 209435351 753 753 753 753 0
223 20250313 151900 209435351 753 753 753 749 21
224 20250313 151800 209419578 750 748 750 748 591
225 20250313 151700 208977206 750 750 750 750 0
226 20250313 151600 208977206 750 750 750 750 243
227 20250313 151500 208794956 753 750 753 750 21
228 20250313 151400 208779203 753 753 753 753 0
229 20250313 151300 208779203 753 750 753 750 347
230 20250313 151200 208518923 755 755 755 755 0
231 20250313 151100 208518923 755 750 755 750 1501
232 20250313 151000 207393168 751 755 755 751 1001
233 20250313 150900 206641413 752 752 752 752 663
234 20250313 150800 206142837 755 755 755 755 0
235 20250313 150700 206142837 755 755 755 755 0
236 20250313 150600 206142837 755 752 755 752 3218
237 20250313 150500 203722895 756 752 756 752 9864
238 20250313 150400 196303311 756 756 756 756 0
239 20250313 150300 196303311 756 756 756 756 0
240 20250313 150200 196303311 756 756 756 756 0
241 20250313 150100 196303311 756 756 756 756 0
242 20250313 150000 196303311 756 756 756 756 55
243 20250313 145900 196261731 756 753 756 753 125
244 20250313 145800 196167603 753 751 753 751 892
245 20250313 145700 195496629 751 751 751 751 0
246 20250313 145600 195496629 751 751 751 751 0
247 20250313 145500 195496629 751 750 751 750 5
248 20250313 145400 195492878 750 750 750 750 0
249 20250313 145300 195492878 750 750 750 750 0
250 20250313 145200 195492878 750 750 750 750 0
251 20250313 145100 195492878 750 750 750 750 0
252 20250313 145000 195492878 750 750 750 750 0
253 20250313 144900 195492878 750 750 750 750 0
254 20250313 144800 195492878 750 750 750 750 0
255 20250313 144700 195492878 750 750 750 750 1398
256 20250313 144600 194444378 750 750 750 750 0
257 20250313 144500 194444378 750 750 750 750 0
258 20250313 144400 194444378 750 750 750 750 0
259 20250313 144300 194444378 750 750 750 750 20
260 20250313 144200 194429378 752 752 752 752 0
261 20250313 144100 194429378 752 752 752 752 0
262 20250313 144000 194429378 752 752 752 752 0
263 20250313 143900 194429378 752 752 752 752 10
264 20250313 143800 194421858 752 750 752 747 1245
265 20250313 143700 193489181 752 752 752 752 0
266 20250313 143600 193489181 752 750 752 750 293
267 20250313 143500 193269429 752 752 752 752 0
268 20250313 143400 193269429 752 752 752 752 0
269 20250313 143300 193269429 752 752 752 752 10
270 20250313 143200 193261909 752 752 752 752 23
271 20250313 143100 193244613 752 752 752 752 0
272 20250313 143000 193244613 752 750 752 750 19
273 20250313 142900 193230361 750 750 750 750 131
274 20250313 142800 193132111 750 750 750 750 0
275 20250313 142700 193132111 750 750 750 750 0
276 20250313 142600 193132111 750 750 750 750 0
277 20250313 142500 193132111 750 750 750 750 1
278 20250313 142400 193131361 748 748 748 748 474
279 20250313 142300 192776809 750 750 750 750 0
280 20250313 142200 192776809 750 750 750 750 10
281 20250313 142100 192769309 750 750 750 750 0
282 20250313 142000 192769309 750 749 750 749 212
283 20250313 141900 192610488 750 750 750 750 137
284 20250313 141800 192507738 751 751 751 751 0
285 20250313 141700 192507738 751 751 751 751 0
286 20250313 141600 192507738 751 751 751 751 1
287 20250313 141500 192506987 752 752 752 752 0
288 20250313 141400 192506987 752 752 752 752 255
289 20250313 141300 192315227 752 752 752 752 0
290 20250313 141200 192315227 752 752 752 752 0
291 20250313 141100 192315227 752 752 752 752 0
292 20250313 141000 192315227 752 752 752 752 0
293 20250313 140900 192315227 752 752 752 752 0
294 20250313 140800 192315227 752 752 752 752 0
295 20250313 140700 192315227 752 752 752 752 0
296 20250313 140600 192315227 752 751 752 750 37
297 20250313 140500 192287473 752 752 752 752 0
298 20250313 140400 192287473 752 752 752 752 0
299 20250313 140300 192287473 752 752 752 752 0
300 20250313 140200 192287473 752 752 752 752 0
301 20250313 140100 192287473 752 752 752 752 0
302 20250313 140000 192287473 752 752 752 752 1
303 20250313 135900 192286721 752 752 752 752 0
304 20250313 135800 192286721 752 752 752 752 0
305 20250313 135700 192286721 752 752 752 752 0
306 20250313 135600 192286721 752 750 752 750 31
307 20250313 135500 192263469 751 751 751 751 35
308 20250313 135400 192237184 752 752 752 752 0
309 20250313 135300 192237184 752 752 752 752 0
310 20250313 135200 192237184 752 752 752 752 0
311 20250313 135100 192237184 752 752 752 752 0
312 20250313 135000 192237184 752 752 752 752 0
313 20250313 134900 192237184 752 752 752 752 0
314 20250313 134800 192237184 752 752 752 752 1
315 20250313 134700 192236432 751 751 751 751 0
316 20250313 134600 192236432 751 751 751 751 0
317 20250313 134500 192236432 751 751 751 751 101
318 20250313 134400 192160581 752 752 752 752 0
319 20250313 134300 192160581 752 752 752 752 0
320 20250313 134200 192160581 752 751 752 751 13
321 20250313 134100 192150815 752 752 752 752 1
322 20250313 134000 192150063 751 751 751 751 13
323 20250313 133900 192140300 752 752 752 752 0
324 20250313 133800 192140300 752 752 752 752 0
325 20250313 133700 192140300 752 752 752 752 0
326 20250313 133600 192140300 752 752 752 752 0
327 20250313 133500 192140300 752 752 752 752 0
328 20250313 133400 192140300 752 752 752 752 0
329 20250313 133300 192140300 752 752 752 752 0
330 20250313 133200 192140300 752 752 752 752 0
331 20250313 133100 192140300 752 752 752 752 0
332 20250313 133000 192140300 752 752 752 752 0
333 20250313 132900 192140300 752 752 752 752 6
334 20250313 132800 192135788 752 752 752 752 0
335 20250313 132700 192135788 752 752 752 752 1
336 20250313 132600 192135036 752 752 752 752 0
337 20250313 132500 192135036 752 752 752 752 0
338 20250313 132400 192135036 752 752 752 752 0
339 20250313 132300 192135036 752 752 752 752 0
340 20250313 132200 192135036 752 752 752 752 0
341 20250313 132100 192135036 752 752 752 752 0
342 20250313 132000 192135036 752 752 752 752 5
343 20250313 131900 192131276 752 748 752 748 31
344 20250313 131800 192108084 748 748 748 748 0
345 20250313 131700 192108084 748 748 748 748 0
346 20250313 131600 192108084 748 748 748 748 20
347 20250313 131500 192093124 753 753 753 753 0
348 20250313 131400 192093124 753 753 753 753 5
349 20250313 131300 192089359 753 748 753 748 1241
350 20250313 131200 191161086 753 753 753 753 0
351 20250313 131100 191161086 753 749 753 748 1231
352 20250313 131000 190239293 753 753 753 753 5
353 20250313 130900 190235528 753 753 753 753 0
354 20250313 130800 190235528 753 753 753 753 60
355 20250313 130700 190190348 753 753 753 753 0
356 20250313 130600 190190348 753 753 753 753 0
357 20250313 130500 190190348 753 753 753 753 405
358 20250313 130400 189885383 753 753 753 753 1
359 20250313 130300 189884630 748 751 751 748 141
360 20250313 130200 189779098 755 752 755 752 22
361 20250313 130100 189762546 754 756 756 754 40
362 20250313 130000 189732346 756 756 756 756 0
363 20250313 125900 189732346 756 756 756 756 0
364 20250313 125800 189732346 756 756 756 756 0
365 20250313 125700 189732346 756 756 756 756 0
366 20250313 125600 189732346 756 756 756 756 0
367 20250313 125500 189732346 756 756 756 756 0
368 20250313 125400 189732346 756 756 756 756 10
369 20250313 125300 189724786 756 756 756 756 10
370 20250313 125200 189717226 756 749 756 747 3082
371 20250313 125100 187411096 749 751 751 749 3790
372 20250313 125000 184566186 751 751 751 751 0
373 20250313 124900 184566186 751 751 751 751 65
374 20250313 124800 184517371 751 751 751 751 30
375 20250313 124700 184494841 752 752 752 752 0
376 20250313 124600 184494841 752 752 752 752 1
377 20250313 124500 184494089 752 752 752 752 0
378 20250313 124400 184494089 752 752 752 752 7
379 20250313 124300 184488825 756 756 756 756 0
380 20250313 124200 184488825 756 756 756 756 0
381 20250313 124100 184488825 756 757 757 751 202
382 20250313 124000 184337109 753 753 753 753 2
383 20250313 123900 184335603 754 754 754 754 2
384 20250313 123800 184334095 755 756 756 755 6
385 20250313 123700 184329562 757 757 757 757 0
386 20250313 123600 184329562 757 757 757 757 0
387 20250313 123500 184329562 757 757 757 757 0
388 20250313 123400 184329562 757 757 757 757 1
389 20250313 123300 184328805 756 756 756 756 660
390 20250313 123200 183829845 756 756 756 756 0
391 20250313 123100 183829845 756 751 756 750 496
392 20250313 123000 183457790 751 752 752 751 1420
393 20250313 122900 182391326 752 753 753 752 1000
394 20250313 122800 181639320 753 753 753 753 2000
395 20250313 122700 180133320 758 758 758 758 0
396 20250313 122600 180133320 758 758 758 758 0
397 20250313 122500 180133320 758 758 758 758 0
398 20250313 122400 180133320 758 758 758 758 0
399 20250313 122300 180133320 758 758 758 758 0
400 20250313 122200 180133320 758 758 758 758 0
401 20250313 122100 180133320 758 758 758 758 0
402 20250313 122000 180133320 758 758 758 758 0
403 20250313 121900 180133320 758 758 758 758 0
404 20250313 121800 180133320 758 758 758 758 0
405 20250313 121700 180133320 758 758 758 758 0
406 20250313 121600 180133320 758 754 758 754 501
407 20250313 121500 179755562 765 765 765 765 0
408 20250313 121400 179755562 765 758 765 758 2000
409 20250313 121300 178230694 758 758 758 758 0
410 20250313 121200 178230694 758 758 758 758 0
411 20250313 121100 178230694 758 759 759 758 502
412 20250313 121000 177850176 753 753 753 753 0
413 20250313 120900 177850176 753 753 753 753 0
414 20250313 120800 177850176 753 753 753 753 9
415 20250313 120700 177843399 752 754 754 752 265
416 20250313 120600 177643913 755 755 755 755 0
417 20250313 120500 177643913 755 758 758 755 3000
418 20250313 120400 175378195 762 762 762 762 0
419 20250313 120300 175378195 762 762 762 762 1
420 20250313 120200 175377433 758 760 760 758 200
421 20250313 120100 175225536 764 764 764 764 1
422 20250313 120000 175224772 760 766 766 760 6067
423 20250313 115900 170612885 763 763 763 763 2
424 20250313 115800 170611359 762 762 762 762 1
425 20250313 115700 170610597 768 768 768 768 300
426 20250313 115600 170380197 768 768 768 768 0
427 20250313 115500 170380197 768 768 768 768 0
428 20250313 115400 170380197 768 768 768 768 0
429 20250313 115300 170380197 768 768 768 768 0
430 20250313 115200 170380197 768 762 768 760 501
431 20250313 115100 169999142 769 769 769 769 0
432 20250313 115000 169999142 769 768 769 768 500
433 20250313 114900 169614803 768 765 768 765 1000
434 20250313 114800 168848656 765 765 765 765 0
435 20250313 114700 168848656 765 762 765 762 142
436 20250313 114600 168740046 761 764 765 761 302
437 20250313 114500 168509086 765 764 765 764 76
438 20250313 114400 168451021 765 765 765 765 0
439 20250313 114300 168451021 765 764 765 764 5
440 20250313 114200 168447199 764 764 764 764 4
441 20250313 114100 168444143 764 764 764 764 1
442 20250313 114000 168443379 762 762 762 760 2502
443 20250313 113900 166541213 765 765 765 765 0
444 20250313 113800 166541213 765 765 765 765 0
445 20250313 113700 166541213 765 765 765 765 0
446 20250313 113600 166541213 765 765 765 765 0
447 20250313 113500 166541213 765 765 765 765 0
448 20250313 113400 166541213 765 765 765 765 0
449 20250313 113300 166541213 765 763 765 763 37
450 20250313 113200 166512945 763 763 763 763 95
451 20250313 113100 166440460 765 765 765 765 0
452 20250313 113000 166440460 765 765 765 765 0
453 20250313 112900 166440460 765 765 765 765 51
454 20250313 112800 166401445 764 764 764 764 1000
455 20250313 112700 165637445 764 764 764 764 790
456 20250313 112600 165033885 764 764 764 764 15
457 20250313 112500 165022425 764 761 764 761 4
458 20250313 112400 165019372 764 764 764 764 1
459 20250313 112300 165018608 761 765 765 761 1277
460 20250313 112200 164046400 761 761 761 761 30
461 20250313 112100 164023570 765 763 765 763 25
462 20250313 112000 164004493 763 762 763 760 2691
463 20250313 111900 161959200 762 766 766 762 33
464 20250313 111800 161934013 766 761 766 761 2
465 20250313 111700 161932486 766 766 766 766 5
466 20250313 111600 161928656 766 766 766 766 20
467 20250313 111500 161913336 769 769 769 769 0
468 20250313 111400 161913336 769 769 769 769 0
469 20250313 111300 161913336 769 769 769 769 0
470 20250313 111200 161913336 769 769 769 769 0
471 20250313 111100 161913336 769 769 769 769 0
472 20250313 111000 161913336 769 769 769 769 0
473 20250313 110900 161913336 769 769 769 769 0
474 20250313 110800 161913336 769 769 769 769 0
475 20250313 110700 161913336 769 769 769 769 0
476 20250313 110600 161913336 769 769 769 769 0
477 20250313 110500 161913336 769 769 769 769 0
478 20250313 110400 161913336 769 769 769 769 0
479 20250313 110300 161913336 769 769 769 769 1
480 20250313 110200 161912567 762 764 770 761 2444
481 20250313 110100 160046731 764 764 764 764 0
482 20250313 110000 160046731 764 764 764 764 1
483 20250313 105900 160045967 765 765 765 765 0
484 20250313 105800 160045967 765 765 765 765 0
485 20250313 105700 160045967 765 765 765 764 65
486 20250313 105600 159996305 764 767 767 764 3388
487 20250313 105500 157403325 771 771 771 771 0
488 20250313 105400 157403325 771 771 771 771 65
489 20250313 105300 157353210 771 771 771 771 0
490 20250313 105200 157353210 771 771 771 771 100
491 20250313 105100 157276110 771 771 771 771 1800
492 20250313 105000 155888310 771 768 771 768 2141
493 20250313 104900 154243694 768 767 768 767 600
494 20250313 104800 153782921 768 768 768 768 2000
495 20250313 104700 152246921 768 768 768 768 0
496 20250313 104600 152246921 768 768 768 768 0
497 20250313 104500 152246921 768 767 768 767 3000
498 20250313 104400 149943344 768 768 768 768 0
499 20250313 104300 149943344 768 768 768 768 0
500 20250313 104200 149943344 768 765 768 764 125
501 20250313 104100 149847726 765 765 765 765 0
502 20250313 104000 149847726 765 764 765 763 6244
503 20250313 103900 145076947 764 766 766 764 1100
504 20250313 103800 144235858 765 766 766 765 1122
505 20250313 103700 143377418 768 767 768 767 11
506 20250313 103600 143368980 768 770 770 766 1005
507 20250313 103500 142598376 771 769 771 767 312
508 20250313 103400 142358850 769 769 769 767 512
509 20250313 103300 141965592 769 769 769 768 177
510 20250313 103200 141829484 768 770 771 767 268
511 20250313 103100 141623859 770 772 772 768 29
512 20250313 103000 141601533 770 769 770 769 239
513 20250313 102900 141417506 770 770 770 770 26
514 20250313 102800 141397486 771 771 771 771 129
515 20250313 102700 141298027 771 771 771 771 17
516 20250313 102600 141284920 773 769 773 769 501
517 20250313 102500 140899647 774 773 774 773 61
518 20250313 102400 140852493 768 774 774 768 1802
519 20250313 102300 139463751 770 771 771 770 410
520 20250313 102200 139147901 774 774 775 770 802
521 20250313 102100 138527703 775 774 775 774 2148
522 20250313 102000 136864303 774 769 774 769 391
523 20250313 101900 136562882 770 765 770 764 1814
524 20250313 101800 135175176 765 766 770 765 1548
525 20250313 101700 133987623 765 765 770 764 2335
526 20250313 101600 132193881 769 768 769 768 8633
527 20250313 101500 125555118 769 767 770 766 962
528 20250313 101400 124817933 770 770 774 769 27774
529 20250313 101300 103428833 770 762 770 761 15621
530 20250313 101200 91464066 762 764 764 762 41
531 20250313 101100 91432772 765 765 765 765 300
532 20250313 101000 91203272 765 762 765 762 916
533 20250313 100900 90504611 761 761 761 761 1010
534 20250313 100800 89736001 760 760 760 760 1212
535 20250313 100700 88814881 760 760 760 760 0
536 20250313 100600 88814881 760 759 760 759 6392
537 20250313 100500 83959813 759 758 759 758 7
538 20250313 100400 83954506 759 759 759 759 50
539 20250313 100300 83916556 757 757 757 757 61
540 20250313 100200 83870379 759 759 759 759 550
541 20250313 100100 83452929 759 759 759 759 0
542 20250313 100000 83452929 759 759 759 759 1
543 20250313 095900 83452170 754 754 754 754 0
544 20250313 095800 83452170 754 756 756 754 1088
545 20250313 095700 82631562 761 761 761 761 19
546 20250313 095600 82617103 756 759 759 756 1000
547 20250313 095500 81859132 765 763 765 758 1961
548 20250313 095400 80365559 766 766 766 766 24
549 20250313 095300 80347175 765 766 766 765 171
550 20250313 095200 80216190 766 763 767 762 2060
551 20250313 095100 78640219 761 757 761 757 14006
552 20250313 095000 68015199 756 755 756 755 943
553 20250313 094900 67302491 755 755 755 753 5355
554 20250313 094800 63266926 755 755 755 755 135
555 20250313 094700 63165001 755 755 755 755 18
556 20250313 094600 63151411 751 751 751 751 30
557 20250313 094500 63128881 755 754 755 754 5060
558 20250313 094400 59308584 754 755 755 754 8
559 20250313 094300 59302551 755 755 755 755 85
560 20250313 094200 59238376 755 755 755 755 100
561 20250313 094100 59162876 755 755 755 755 0
562 20250313 094000 59162876 755 755 755 754 1390
563 20250313 093900 58113446 755 755 755 755 60
564 20250313 093800 58068146 755 754 755 754 163
565 20250313 093700 57945243 752 751 752 751 8659
566 20250313 093600 51438971 751 751 751 751 0
567 20250313 093500 51438971 751 748 751 748 1001
568 20250313 093400 50690220 751 750 751 748 1967
569 20250313 093300 49216663 750 751 751 750 2
570 20250313 093200 49215162 748 751 751 748 14
571 20250313 093100 49204675 750 750 750 750 866
572 20250313 093000 48555175 750 750 750 750 200
573 20250313 092900 48405175 751 752 752 751 1022
574 20250313 092800 47637372 751 750 751 750 9336
575 20250313 092700 40628262 750 749 750 748 2995
576 20250313 092600 38386006 748 748 748 748 365
577 20250313 092500 38112986 748 747 748 745 9
578 20250313 092400 38106268 747 747 747 747 1
579 20250313 092300 38105521 749 749 749 749 0
580 20250313 092200 38105521 749 748 749 748 51
581 20250313 092100 38067346 741 744 745 740 1943
582 20250313 092000 36626060 744 746 746 744 627
583 20250313 091900 36158516 748 748 748 748 68
584 20250313 091800 36107652 749 749 749 749 1
585 20250313 091700 36106903 750 749 750 749 5001
586 20250313 091600 32361153 749 749 749 749 0
587 20250313 091500 32361153 749 749 749 749 1893
588 20250313 091400 30943296 751 750 751 750 7695
589 20250313 091300 25165351 751 749 751 749 6943
590 20250313 091200 19956900 749 749 749 749 596
591 20250313 091100 19510496 749 741 749 740 657
592 20250313 091000 19022415 750 748 750 748 11026
593 20250313 090900 10757069 743 740 749 740 10066
594 20250313 090800 3252877 743 742 743 740 8
595 20250313 090700 3246942 742 740 743 740 1503
596 20250313 090600 2131719 740 742 742 740 814
597 20250313 090500 1527737 742 740 742 732 1132
598 20250313 090400 696890 742 740 742 740 3
599 20250313 090300 694668 732 732 732 732 674
600 20250313 090200 201300 732 732 732 732 0
601 20250313 090100 201300 732 732 732 732 0
602 20250313 090000 201300 732 732 732 732 275

1
013720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,44628136,0,32355398600,0.00
20250310,0,44628136,0,31016554520,0.00
20250307,0,44628136,0,30391760616,0.00
20250306,0,44628136,0,30481016888,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 44628136 0 32355398600 0.00
3 20250310 0 44628136 0 31016554520 0.00
4 20250307 0 44628136 0 30391760616 0.00
5 20250306 0 44628136 0 30481016888 0.00