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

Update 2025-03-31 3735 candle_min

Browse Source
This commit is contained in:
ened
2025-03-31 21:17:13 +09:00
parent 762426d77e
commit 140affdee7
3735 changed files with 1830360 additions and 126 deletions
Download Patch File Download Diff File Expand all files Collapse all files

616
007120/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191400,108105507,787,787,787,787,982
20250331,191300,108105507,787,787,787,787,0
20250331,191200,108105507,787,787,787,787,0
20250331,191100,108105507,787,787,787,787,0
20250331,191000,108105507,787,787,787,787,0
20250331,190900,108105507,787,787,787,787,0
20250331,190800,108105507,787,787,787,787,0
20250331,190700,108105507,787,787,787,787,0
20250331,190600,108105507,787,787,787,787,0
20250331,190500,108105507,787,787,787,787,0
20250331,190400,108105507,787,787,787,787,0
20250331,190300,108105507,787,787,787,787,0
20250331,190200,108105507,787,787,787,787,0
20250331,190100,108105507,787,787,787,787,0
20250331,190000,108105507,787,787,787,787,0
20250331,185900,108105507,787,787,787,787,0
20250331,185800,108105507,787,787,787,787,0
20250331,185700,108105507,787,787,787,787,0
20250331,185600,108105507,787,787,787,787,0
20250331,185500,108105507,787,787,787,787,0
20250331,185400,108105507,787,787,787,787,0
20250331,185300,108105507,787,787,787,787,0
20250331,185200,108105507,787,787,787,787,0
20250331,185100,108105507,787,787,787,787,0
20250331,185000,108105507,787,787,787,787,0
20250331,184900,108105507,787,787,787,787,0
20250331,184800,108105507,787,787,787,787,0
20250331,184700,108105507,787,787,787,787,0
20250331,184600,108105507,787,787,787,787,0
20250331,184500,108105507,787,787,787,787,0
20250331,184400,108105507,787,787,787,787,982
20250331,184300,108105507,787,787,787,787,0
20250331,184200,108105507,787,787,787,787,0
20250331,184100,108105507,787,787,787,787,0
20250331,184000,108105507,787,787,787,787,0
20250331,183900,108105507,787,787,787,787,0
20250331,183800,108105507,787,787,787,787,0
20250331,183700,108105507,787,787,787,787,0
20250331,183600,108105507,787,787,787,787,0
20250331,183500,108105507,787,787,787,787,0
20250331,183400,108105507,787,787,787,787,0
20250331,183300,108105507,787,787,787,787,0
20250331,183200,108105507,787,787,787,787,0
20250331,183100,108105507,787,787,787,787,0
20250331,183000,108105507,787,787,787,787,0
20250331,182900,108105507,787,787,787,787,0
20250331,182800,108105507,787,787,787,787,0
20250331,182700,108105507,787,787,787,787,0
20250331,182600,108105507,787,787,787,787,0
20250331,182500,108105507,787,787,787,787,0
20250331,182400,108105507,787,787,787,787,0
20250331,182300,108105507,787,787,787,787,0
20250331,182200,108105507,787,787,787,787,0
20250331,182100,108105507,787,787,787,787,0
20250331,182000,108105507,787,787,787,787,0
20250331,181900,108105507,787,787,787,787,0
20250331,181800,108105507,787,787,787,787,0
20250331,181700,108105507,787,787,787,787,0
20250331,181600,108105507,787,787,787,787,0
20250331,181500,108105507,787,787,787,787,0
20250331,181400,108105507,787,787,787,787,982
20250331,181300,108105507,787,787,787,787,0
20250331,181200,108105507,787,787,787,787,0
20250331,181100,108105507,787,787,787,787,0
20250331,181000,108105507,787,787,787,787,0
20250331,180900,108105507,787,787,787,787,0
20250331,180800,108105507,787,787,787,787,0
20250331,180700,108105507,787,787,787,787,0
20250331,180600,108105507,787,787,787,787,0
20250331,180500,108105507,787,787,787,787,0
20250331,180400,108105507,787,787,787,787,0
20250331,180300,108105507,787,787,787,787,0
20250331,180200,108105507,787,787,787,787,0
20250331,180100,108105507,787,787,787,787,0
20250331,180000,108105507,787,787,787,787,0
20250331,175900,108105507,787,787,787,787,0
20250331,175800,108105507,787,787,787,787,0
20250331,175700,108105507,787,787,787,787,0
20250331,175600,108105507,787,787,787,787,0
20250331,175500,108105507,787,787,787,787,0
20250331,175400,108105507,787,787,787,787,0
20250331,175300,108105507,787,787,787,787,0
20250331,175200,108105507,787,787,787,787,0
20250331,175100,108105507,787,787,787,787,0
20250331,175000,108105507,787,787,787,787,0
20250331,174900,108105507,787,787,787,787,0
20250331,174800,108105507,787,787,787,787,0
20250331,174700,108105507,787,787,787,787,0
20250331,174600,108105507,787,787,787,787,0
20250331,174500,108105507,787,787,787,787,0
20250331,174400,108105507,787,787,787,787,982
20250331,174300,108105507,787,787,787,787,0
20250331,174200,108105507,787,787,787,787,0
20250331,174100,108105507,787,787,787,787,0
20250331,174000,108105507,787,787,787,787,0
20250331,173900,108105507,787,787,787,787,0
20250331,173800,108105507,787,787,787,787,0
20250331,173700,108105507,787,787,787,787,0
20250331,173600,108105507,787,787,787,787,0
20250331,173500,108105507,787,787,787,787,0
20250331,173400,108105507,787,787,787,787,0
20250331,173300,108105507,787,787,787,787,0
20250331,173200,108105507,787,787,787,787,0
20250331,173100,108105507,787,787,787,787,0
20250331,173000,108105507,787,787,787,787,0
20250331,172900,108105507,787,787,787,787,0
20250331,172800,108105507,787,787,787,787,0
20250331,172700,108105507,787,787,787,787,0
20250331,172600,108105507,787,787,787,787,0
20250331,172500,108105507,787,787,787,787,0
20250331,172400,108105507,787,787,787,787,0
20250331,172300,108105507,787,787,787,787,0
20250331,172200,108105507,787,787,787,787,0
20250331,172100,108105507,787,787,787,787,0
20250331,172000,108105507,787,787,787,787,0
20250331,171900,108105507,787,787,787,787,0
20250331,171800,108105507,787,787,787,787,0
20250331,171700,108105507,787,787,787,787,0
20250331,171600,108105507,787,787,787,787,0
20250331,171500,108105507,787,787,787,787,0
20250331,171400,108105507,787,787,787,787,982
20250331,171300,108105507,787,787,787,787,0
20250331,171200,108105507,787,787,787,787,0
20250331,171100,108105507,787,787,787,787,0
20250331,171000,108105507,787,787,787,787,0
20250331,170900,108105507,787,787,787,787,0
20250331,170800,108105507,787,787,787,787,0
20250331,170700,108105507,787,787,787,787,0
20250331,170600,108105507,787,787,787,787,0
20250331,170500,108105507,787,787,787,787,0
20250331,170400,108105507,787,787,787,787,0
20250331,170300,108105507,787,787,787,787,0
20250331,170200,108105507,787,787,787,787,0
20250331,170100,108105507,787,787,787,787,0
20250331,170000,108105507,787,787,787,787,0
20250331,165900,108105507,787,787,787,787,0
20250331,165800,108105507,787,787,787,787,0
20250331,165700,108105507,787,787,787,787,0
20250331,165600,108105507,787,787,787,787,0
20250331,165500,108105507,787,787,787,787,0
20250331,165400,108105507,787,787,787,787,0
20250331,165300,108105507,787,787,787,787,0
20250331,165200,108105507,787,787,787,787,0
20250331,165100,108105507,787,787,787,787,0
20250331,165000,108105507,787,787,787,787,0
20250331,164900,108105507,787,787,787,787,0
20250331,164800,108105507,787,787,787,787,0
20250331,164700,108105507,787,787,787,787,0
20250331,164600,108105507,787,787,787,787,0
20250331,164500,108105507,787,787,787,787,0
20250331,164400,108105507,787,787,787,787,982
20250331,164300,108105507,787,787,787,787,0
20250331,164200,108105507,787,787,787,787,0
20250331,164100,108105507,787,787,787,787,0
20250331,164000,108105507,787,787,787,787,0
20250331,163900,108105507,787,787,787,787,0
20250331,163800,108105507,787,787,787,787,0
20250331,163700,108105507,787,787,787,787,0
20250331,163600,108105507,787,787,787,787,0
20250331,163500,108105507,787,787,787,787,0
20250331,163400,108105507,787,787,787,787,0
20250331,163300,108105507,787,787,787,787,0
20250331,163200,108105507,787,787,787,787,0
20250331,163100,108105507,787,787,787,787,0
20250331,163000,108105507,787,787,787,787,0
20250331,162900,108105507,787,787,787,787,0
20250331,162800,108105507,787,787,787,787,0
20250331,162700,108105507,787,787,787,787,0
20250331,162600,108105507,787,787,787,787,0
20250331,162500,108105507,787,787,787,787,0
20250331,162400,108105507,787,787,787,787,0
20250331,162300,108105507,787,787,787,787,0
20250331,162200,108105507,787,787,787,787,0
20250331,162100,108105507,787,787,787,787,0
20250331,162000,108105507,787,787,787,787,0
20250331,161900,108105507,787,787,787,787,0
20250331,161800,108105507,787,787,787,787,0
20250331,161700,108105507,787,787,787,787,0
20250331,161600,108105507,787,787,787,787,0
20250331,161500,108105507,787,787,787,787,0
20250331,161400,108105507,787,787,787,787,982
20250331,161300,108105507,787,787,787,787,0
20250331,161200,108105507,787,787,787,787,0
20250331,161100,108105507,787,787,787,787,0
20250331,161000,108105507,787,787,787,787,0
20250331,160900,108105507,787,787,787,787,0
20250331,160800,108105507,787,787,787,787,0
20250331,160700,108105507,787,787,787,787,0
20250331,160600,108105507,787,787,787,787,0
20250331,160500,108105507,787,787,787,787,0
20250331,160400,108105507,787,787,787,787,0
20250331,160300,108105507,787,787,787,787,0
20250331,160200,108105507,787,787,787,787,0
20250331,160100,108105507,787,787,787,787,0
20250331,160000,108105507,787,787,787,787,0
20250331,155900,108105507,787,787,787,787,0
20250331,155800,108105507,787,787,787,787,0
20250331,155700,108105507,787,787,787,787,0
20250331,155600,108105507,787,787,787,787,0
20250331,155500,108105507,787,787,787,787,0
20250331,155400,108105507,787,787,787,787,0
20250331,155300,108105507,787,787,787,787,0
20250331,155200,108105507,787,787,787,787,0
20250331,155100,108105507,787,787,787,787,0
20250331,155000,108105507,787,787,787,787,0
20250331,154900,108105507,787,787,787,787,0
20250331,154800,108105507,787,787,787,787,0
20250331,154700,108105507,787,787,787,787,0
20250331,154600,108105507,787,787,787,787,0
20250331,154500,108105507,787,787,787,787,0
20250331,154400,108105507,787,787,787,787,982
20250331,154300,108105507,787,787,787,787,0
20250331,154200,108105507,787,787,787,787,0
20250331,154100,108105507,787,787,787,787,0
20250331,154000,108105507,787,787,787,787,0
20250331,153900,108105507,787,787,787,787,0
20250331,153800,108105507,787,787,787,787,0
20250331,153700,108105507,787,787,787,787,0
20250331,153600,108105507,787,787,787,787,0
20250331,153500,108105507,787,787,787,787,0
20250331,153400,108105507,787,787,787,787,0
20250331,153300,108105507,787,787,787,787,0
20250331,153200,108105507,787,787,787,787,0
20250331,153100,108105507,787,787,787,787,0
20250331,153000,108105507,787,787,787,787,982
20250331,152900,107332673,789,789,789,789,0
20250331,152800,107332673,789,789,789,789,0
20250331,152700,107332673,789,789,789,789,0
20250331,152600,107332673,789,789,789,789,0
20250331,152500,107332673,789,789,789,789,0
20250331,152400,107332673,789,789,789,789,0
20250331,152300,107332673,789,789,789,789,0
20250331,152200,107332673,789,789,789,789,0
20250331,152100,107332673,789,789,789,789,0
20250331,152000,107332673,789,789,789,789,0
20250331,151900,107332673,789,789,789,789,1
20250331,151800,107331884,788,788,788,788,0
20250331,151700,107331884,788,788,788,788,0
20250331,151600,107331884,788,788,788,788,118
20250331,151500,107238900,787,789,789,787,80
20250331,151400,107175908,789,789,789,789,12
20250331,151300,107166440,789,789,789,789,5
20250331,151200,107162495,789,787,789,787,991
20250331,151100,106382566,790,790,790,790,0
20250331,151000,106382566,790,790,790,790,2
20250331,150900,106380986,790,790,790,790,0
20250331,150800,106380986,790,789,790,789,10
20250331,150700,106373091,787,787,787,787,0
20250331,150600,106373091,787,787,787,787,20
20250331,150500,106357351,787,787,787,787,0
20250331,150400,106357351,787,787,787,787,0
20250331,150300,106357351,787,787,787,787,0
20250331,150200,106357351,787,787,787,787,0
20250331,150100,106357351,787,787,787,787,0
20250331,150000,106357351,787,787,787,787,0
20250331,145900,106357351,787,787,787,787,0
20250331,145800,106357351,787,787,787,787,0
20250331,145700,106357351,787,787,787,787,500
20250331,145600,105963851,787,785,787,785,4508
20250331,145500,102418526,787,787,787,787,0
20250331,145400,102418526,787,787,787,787,0
20250331,145300,102418526,787,787,787,787,0
20250331,145200,102418526,787,787,787,787,0
20250331,145100,102418526,787,787,787,787,20
20250331,145000,102402786,782,785,785,781,9054
20250331,144900,95324328,794,794,794,794,0
20250331,144800,95324328,794,794,795,794,854
20250331,144700,94646251,795,795,795,795,0
20250331,144600,94646251,795,796,796,795,347
20250331,144500,94370047,795,794,795,794,887
20250331,144400,93665029,794,792,794,792,7000
20250331,144300,88110420,793,793,793,793,0
20250331,144200,88110420,793,793,793,793,0
20250331,144100,88110420,793,793,793,793,0
20250331,144000,88110420,793,793,793,793,0
20250331,143900,88110420,793,787,793,787,1030
20250331,143800,87299640,793,793,793,793,0
20250331,143700,87299640,793,789,793,789,71
20250331,143600,87243454,790,790,790,790,3
20250331,143500,87241084,793,793,793,793,0
20250331,143400,87241084,793,792,793,792,127
20250331,143300,87140412,793,793,793,793,0
20250331,143200,87140412,793,793,793,793,0
20250331,143100,87140412,793,793,793,793,0
20250331,143000,87140412,793,793,793,793,0
20250331,142900,87140412,793,792,793,792,300
20250331,142800,86902637,793,792,793,791,25
20250331,142700,86882835,793,791,793,791,1005
20250331,142600,86086500,792,791,792,791,10
20250331,142500,86078585,792,792,792,792,0
20250331,142400,86078585,792,792,792,792,20
20250331,142300,86062745,792,792,792,792,10
20250331,142200,86054825,792,787,792,787,3569
20250331,142100,83232849,787,787,787,787,9
20250331,142000,83225766,787,787,787,787,10
20250331,141900,83217896,788,788,788,788,0
20250331,141800,83217896,788,788,788,788,0
20250331,141700,83217896,788,788,788,788,3
20250331,141600,83215532,788,787,788,787,48
20250331,141500,83177755,788,787,788,787,8
20250331,141400,83171457,787,787,787,787,28
20250331,141300,83149421,787,787,787,787,133
20250331,141200,83044750,787,787,787,787,3
20250331,141100,83042389,787,787,787,787,0
20250331,141000,83042389,787,787,787,787,35
20250331,140900,83014844,787,787,787,787,25
20250331,140800,82995169,787,787,787,787,25
20250331,140700,82975494,787,787,787,787,10
20250331,140600,82967624,787,787,787,787,5
20250331,140500,82963689,786,786,786,786,14
20250331,140400,82952685,786,786,787,786,179
20250331,140300,82811951,788,788,788,788,0
20250331,140200,82811951,788,788,788,788,0
20250331,140100,82811951,788,785,788,785,230
20250331,140000,82630941,787,787,787,787,1000
20250331,135900,81843941,788,782,788,782,115
20250331,135800,81753562,781,782,782,781,300
20250331,135700,81519257,785,785,785,785,0
20250331,135600,81519257,785,785,785,785,0
20250331,135500,81519257,785,784,785,784,1010
20250331,135400,80727407,784,784,784,784,0
20250331,135300,80727407,784,784,784,784,0
20250331,135200,80727407,784,784,784,784,0
20250331,135100,80727407,784,785,785,784,14
20250331,135000,80716426,785,782,785,782,37
20250331,134900,80687455,782,781,782,781,44
20250331,134800,80653057,782,782,782,782,0
20250331,134700,80653057,782,782,782,782,47
20250331,134600,80616303,783,783,783,783,10
20250331,134500,80608473,783,781,783,781,3
20250331,134400,80606127,780,780,780,780,0
20250331,134300,80606127,780,780,780,780,0
20250331,134200,80606127,780,780,780,780,76
20250331,134100,80546847,787,787,787,787,0
20250331,134000,80546847,787,787,787,787,0
20250331,133900,80546847,787,787,787,787,0
20250331,133800,80546847,787,787,787,787,0
20250331,133700,80546847,787,787,787,787,0
20250331,133600,80546847,787,787,787,787,0
20250331,133500,80546847,787,784,787,784,2500
20250331,133400,78579873,784,784,784,784,0
20250331,133300,78579873,784,779,784,779,1587
20250331,133200,77343394,778,778,778,778,0
20250331,133100,77343394,778,778,778,778,9
20250331,133000,77336392,778,778,778,778,0
20250331,132900,77336392,778,778,778,778,0
20250331,132800,77336392,778,778,778,778,0
20250331,132700,77336392,778,778,778,778,0
20250331,132600,77336392,778,778,778,778,9
20250331,132500,77329390,779,779,779,779,23
20250331,132400,77311473,778,778,778,778,0
20250331,132300,77311473,778,778,778,778,0
20250331,132200,77311473,778,778,778,778,0
20250331,132100,77311473,778,778,778,778,9
20250331,132000,77304471,779,779,779,779,0
20250331,131900,77304471,779,779,779,779,0
20250331,131800,77304471,779,779,779,779,20
20250331,131700,77288891,778,778,778,778,9
20250331,131600,77281889,779,779,779,779,0
20250331,131500,77281889,779,779,779,779,0
20250331,131400,77281889,779,779,779,779,0
20250331,131300,77281889,779,777,779,775,27473
20250331,131200,55964628,780,780,780,780,0
20250331,131100,55964628,780,780,780,780,0
20250331,131000,55964628,780,780,780,780,0
20250331,130900,55964628,780,780,780,780,0
20250331,130800,55964628,780,780,780,780,0
20250331,130700,55964628,780,778,780,778,10
20250331,130600,55956846,779,779,779,779,0
20250331,130500,55956846,779,779,779,779,10
20250331,130400,55949056,780,780,780,780,0
20250331,130300,55949056,780,780,780,780,0
20250331,130200,55949056,780,780,780,780,0
20250331,130100,55949056,780,780,780,780,0
20250331,130000,55949056,780,780,780,780,0
20250331,125900,55949056,780,780,780,780,0
20250331,125800,55949056,780,780,780,780,0
20250331,125700,55949056,780,778,780,778,35
20250331,125600,55921783,777,777,777,777,0
20250331,125500,55921783,777,776,777,776,18
20250331,125400,55907814,776,776,776,776,0
20250331,125300,55907814,776,777,777,776,4973
20250331,125200,52048756,779,779,779,779,0
20250331,125100,52048756,779,777,779,776,2009
20250331,125000,50489740,777,777,777,776,2036
20250331,124900,48909768,776,776,776,776,2000
20250331,124800,47357768,776,777,777,776,2018
20250331,124700,45791782,776,777,778,776,2071
20250331,124600,44184603,777,777,777,777,18
20250331,124500,44170617,776,782,782,776,5016
20250331,124400,40274121,777,777,778,777,2777
20250331,124300,38116200,778,778,778,778,1000
20250331,124200,37338200,778,778,781,778,2724
20250331,124100,35218901,778,780,781,778,633
20250331,124000,34726258,779,779,779,778,897
20250331,123900,34028049,781,782,782,781,454
20250331,123800,33673470,782,782,782,782,0
20250331,123700,33673470,782,782,782,782,0
20250331,123600,33673470,782,782,782,782,5
20250331,123500,33669560,781,781,781,781,14
20250331,123400,33658626,782,782,782,782,154
20250331,123300,33538198,781,779,781,779,19
20250331,123200,33523395,788,788,788,788,9
20250331,123100,33516303,790,785,790,785,10
20250331,123000,33508428,790,790,790,790,0
20250331,122900,33508428,790,790,790,790,0
20250331,122800,33508428,790,789,790,789,30
20250331,122700,33484738,790,790,790,790,0
20250331,122600,33484738,790,791,791,790,209
20250331,122500,33319428,791,791,791,791,0
20250331,122400,33319428,791,791,791,791,0
20250331,122300,33319428,791,791,791,791,2
20250331,122200,33317846,793,793,793,793,0
20250331,122100,33317846,793,793,793,793,0
20250331,122000,33317846,793,793,793,793,0
20250331,121900,33317846,793,781,793,781,5520
20250331,121800,28977049,780,780,780,780,731
20250331,121700,28406869,779,779,779,779,9
20250331,121600,28399858,780,780,780,780,0
20250331,121500,28399858,780,780,780,780,257
20250331,121400,28199398,780,780,780,780,0
20250331,121300,28199398,780,779,780,779,21
20250331,121200,28183027,779,779,779,779,0
20250331,121100,28183027,779,779,779,779,0
20250331,121000,28183027,779,779,779,779,0
20250331,120900,28183027,779,779,779,779,5
20250331,120800,28179132,779,779,779,779,0
20250331,120700,28179132,779,779,779,779,0
20250331,120600,28179132,779,780,780,779,30
20250331,120500,28155746,779,779,779,779,0
20250331,120400,28155746,779,780,780,779,30
20250331,120300,28132351,779,778,779,778,325
20250331,120200,27879483,778,778,778,778,10
20250331,120100,27871703,779,779,779,779,2
20250331,120000,27870145,779,779,779,779,0
20250331,115900,27870145,779,779,779,779,0
20250331,115800,27870145,779,779,779,779,0
20250331,115700,27870145,779,779,779,779,50
20250331,115600,27831195,780,780,780,780,0
20250331,115500,27831195,780,780,780,780,0
20250331,115400,27831195,780,780,780,780,3
20250331,115300,27828855,780,779,780,779,75
20250331,115200,27770418,780,779,780,779,6
20250331,115100,27765743,780,779,780,779,6
20250331,115000,27761068,780,780,780,779,48
20250331,114900,27723638,779,778,779,778,1552
20250331,114800,26514854,776,776,776,776,0
20250331,114700,26514854,776,776,776,776,0
20250331,114600,26514854,776,776,776,776,0
20250331,114500,26514854,776,776,776,776,0
20250331,114400,26514854,776,776,776,776,0
20250331,114300,26514854,776,776,776,776,3000
20250331,114200,24186854,778,778,778,778,0
20250331,114100,24186854,778,778,778,778,5
20250331,114000,24182964,778,778,778,778,0
20250331,113900,24182964,778,778,778,778,0
20250331,113800,24182964,778,778,778,778,10
20250331,113700,24175184,777,777,777,777,0
20250331,113600,24175184,777,777,777,777,9
20250331,113500,24168191,776,777,777,776,1000
20250331,113400,23392188,777,777,777,777,7
20250331,113300,23386749,776,776,776,776,0
20250331,113200,23386749,776,776,776,776,890
20250331,113100,22696109,777,777,777,777,3
20250331,113000,22693778,777,777,777,777,8
20250331,112900,22687562,778,778,778,778,0
20250331,112800,22687562,778,778,778,778,0
20250331,112700,22687562,778,777,778,777,100
20250331,112600,22609845,776,776,776,776,581
20250331,112500,22158989,777,777,777,777,10
20250331,112400,22151219,777,777,777,777,11
20250331,112300,22142672,776,776,776,776,111
20250331,112200,22056536,777,776,777,776,518
20250331,112100,21654068,777,777,777,777,0
20250331,112000,21654068,777,777,777,777,2
20250331,111900,21652514,777,777,777,777,0
20250331,111800,21652514,777,777,777,777,20
20250331,111700,21636974,776,776,776,776,2
20250331,111600,21635422,777,777,777,777,0
20250331,111500,21635422,777,777,777,777,523
20250331,111400,21229051,776,776,776,776,657
20250331,111300,20719219,775,775,775,775,9
20250331,111200,20712244,774,774,774,774,0
20250331,111100,20712244,774,773,774,773,995
20250331,111000,19943100,773,773,773,773,0
20250331,110900,19943100,773,773,773,773,1414
20250331,110800,18850078,776,776,776,776,0
20250331,110700,18850078,776,776,776,776,0
20250331,110600,18850078,776,776,776,776,0
20250331,110500,18850078,776,776,776,776,1
20250331,110400,18849302,775,774,775,773,1009
20250331,110300,18068556,776,776,776,776,1
20250331,110200,18067780,775,775,775,775,0
20250331,110100,18067780,775,775,775,775,1
20250331,110000,18067005,776,775,776,775,10
20250331,105900,18059254,776,776,776,776,0
20250331,105800,18059254,776,776,776,776,0
20250331,105700,18059254,776,776,776,776,0
20250331,105600,18059254,776,776,776,776,1
20250331,105500,18058478,774,774,774,774,0
20250331,105400,18058478,774,774,774,774,250
20250331,105300,17864978,776,775,776,774,251
20250331,105200,17670699,776,776,776,776,31
20250331,105100,17646643,775,776,776,775,23
20250331,105000,17628804,776,776,776,776,0
20250331,104900,17628804,776,776,776,776,0
20250331,104800,17628804,776,776,776,776,0
20250331,104700,17628804,776,776,776,776,0
20250331,104600,17628804,776,776,776,776,2
20250331,104500,17627252,777,776,777,776,3000
20250331,104400,15297169,776,775,776,775,10
20250331,104300,15289418,776,776,776,776,0
20250331,104200,15289418,776,776,776,776,0
20250331,104100,15289418,776,776,776,776,0
20250331,104000,15289418,776,776,776,776,0
20250331,103900,15289418,776,775,776,775,11
20250331,103800,15280892,775,775,775,775,4
20250331,103700,15277792,775,775,775,775,156
20250331,103600,15156892,775,775,775,775,9
20250331,103500,15149917,776,776,776,776,1
20250331,103400,15149141,775,775,775,775,4
20250331,103300,15146041,775,775,775,775,5
20250331,103200,15142166,776,776,776,776,0
20250331,103100,15142166,776,776,776,776,0
20250331,103000,15142166,776,776,776,776,10
20250331,102900,15134406,777,777,777,777,0
20250331,102800,15134406,777,777,777,777,0
20250331,102700,15134406,777,776,777,776,95
20250331,102600,15060656,776,775,776,775,1081
20250331,102500,14221809,776,776,776,776,0
20250331,102400,14221809,776,776,776,776,3
20250331,102300,14219481,775,775,775,775,95
20250331,102200,14145856,775,774,775,774,742
20250331,102100,13571543,773,773,773,773,27
20250331,102000,13550672,774,774,774,774,5
20250331,101900,13546802,774,771,774,771,649
20250331,101800,13045719,770,770,770,770,8
20250331,101700,13039559,770,770,770,770,0
20250331,101600,13039559,770,770,770,770,1
20250331,101500,13038789,770,770,770,770,0
20250331,101400,13038789,770,770,770,770,0
20250331,101300,13038789,770,770,770,770,0
20250331,101200,13038789,770,770,770,770,1
20250331,101100,13038019,771,771,771,771,0
20250331,101000,13038019,771,771,771,771,0
20250331,100900,13038019,771,771,771,771,0
20250331,100800,13038019,771,771,771,771,0
20250331,100700,13038019,771,771,771,771,0
20250331,100600,13038019,771,770,771,770,34
20250331,100500,13011810,771,771,771,771,30
20250331,100400,12988680,771,771,771,771,1
20250331,100300,12987909,769,769,769,769,0
20250331,100200,12987909,769,769,769,769,0
20250331,100100,12987909,769,769,769,769,10
20250331,100000,12980219,770,770,770,770,4
20250331,095900,12977139,771,771,771,771,0
20250331,095800,12977139,771,771,771,771,0
20250331,095700,12977139,771,771,771,771,0
20250331,095600,12977139,771,771,771,771,0
20250331,095500,12977139,771,771,771,771,0
20250331,095400,12977139,771,769,771,769,41
20250331,095300,12945594,768,768,768,768,8411
20250331,095200,6485946,769,769,769,769,0
20250331,095100,6485946,769,771,771,769,16
20250331,095000,6473620,771,771,771,771,0
20250331,094900,6473620,771,771,771,771,0
20250331,094800,6473620,771,771,771,771,7
20250331,094700,6468223,771,771,771,771,0
20250331,094600,6468223,771,771,771,771,1
20250331,094500,6467452,770,770,770,770,585
20250331,094400,6017002,770,770,770,770,200
20250331,094300,5863002,770,770,770,770,2
20250331,094200,5861462,768,770,770,768,30
20250331,094100,5838377,770,770,770,770,1
20250331,094000,5837607,770,770,770,770,0
20250331,093900,5837607,770,770,770,770,0
20250331,093800,5837607,770,770,770,770,6
20250331,093700,5832987,770,768,770,768,1299
20250331,093600,4832918,770,770,770,770,0
20250331,093500,4832918,770,770,770,770,0
20250331,093400,4832918,770,770,770,770,0
20250331,093300,4832918,770,770,770,770,5
20250331,093200,4829068,769,769,769,769,100
20250331,093100,4752168,769,769,770,766,1545
20250331,093000,3563745,769,769,769,769,14
20250331,092900,3552979,769,769,769,769,13
20250331,092800,3542982,766,766,766,766,1000
20250331,092700,2776982,767,767,767,767,0
20250331,092600,2776982,767,767,767,767,0
20250331,092500,2776982,767,767,767,767,5
20250331,092400,2773147,767,767,767,767,0
20250331,092300,2773147,767,767,767,767,5
20250331,092200,2769312,770,770,770,770,100
20250331,092100,2692312,770,770,770,770,0
20250331,092000,2692312,770,770,770,770,0
20250331,091900,2692312,770,770,770,770,0
20250331,091800,2692312,770,767,770,767,2
20250331,091700,2690775,767,767,770,766,2690
20250331,091600,630215,770,770,770,770,0
20250331,091500,630215,770,770,770,770,0
20250331,091400,630215,770,770,770,770,0
20250331,091300,630215,770,770,770,770,1
20250331,091200,629445,767,767,767,767,0
20250331,091100,629445,767,767,767,767,5
20250331,091000,625610,767,770,770,767,7
20250331,090900,620235,767,767,767,767,0
20250331,090800,620235,767,767,767,767,10
20250331,090700,612565,770,770,770,770,0
20250331,090600,612565,770,770,770,770,0
20250331,090500,612565,770,770,770,770,0
20250331,090400,612565,770,766,770,766,6
20250331,090300,607965,766,766,766,766,0
20250331,090200,607965,766,766,766,766,0
20250331,090100,607965,766,765,766,765,30
20250331,090000,585010,765,765,770,765,763
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 191400 108105507 787 787 787 787 982
3 20250331 191300 108105507 787 787 787 787 0
4 20250331 191200 108105507 787 787 787 787 0
5 20250331 191100 108105507 787 787 787 787 0
6 20250331 191000 108105507 787 787 787 787 0
7 20250331 190900 108105507 787 787 787 787 0
8 20250331 190800 108105507 787 787 787 787 0
9 20250331 190700 108105507 787 787 787 787 0
10 20250331 190600 108105507 787 787 787 787 0
11 20250331 190500 108105507 787 787 787 787 0
12 20250331 190400 108105507 787 787 787 787 0
13 20250331 190300 108105507 787 787 787 787 0
14 20250331 190200 108105507 787 787 787 787 0
15 20250331 190100 108105507 787 787 787 787 0
16 20250331 190000 108105507 787 787 787 787 0
17 20250331 185900 108105507 787 787 787 787 0
18 20250331 185800 108105507 787 787 787 787 0
19 20250331 185700 108105507 787 787 787 787 0
20 20250331 185600 108105507 787 787 787 787 0
21 20250331 185500 108105507 787 787 787 787 0
22 20250331 185400 108105507 787 787 787 787 0
23 20250331 185300 108105507 787 787 787 787 0
24 20250331 185200 108105507 787 787 787 787 0
25 20250331 185100 108105507 787 787 787 787 0
26 20250331 185000 108105507 787 787 787 787 0
27 20250331 184900 108105507 787 787 787 787 0
28 20250331 184800 108105507 787 787 787 787 0
29 20250331 184700 108105507 787 787 787 787 0
30 20250331 184600 108105507 787 787 787 787 0
31 20250331 184500 108105507 787 787 787 787 0
32 20250331 184400 108105507 787 787 787 787 982
33 20250331 184300 108105507 787 787 787 787 0
34 20250331 184200 108105507 787 787 787 787 0
35 20250331 184100 108105507 787 787 787 787 0
36 20250331 184000 108105507 787 787 787 787 0
37 20250331 183900 108105507 787 787 787 787 0
38 20250331 183800 108105507 787 787 787 787 0
39 20250331 183700 108105507 787 787 787 787 0
40 20250331 183600 108105507 787 787 787 787 0
41 20250331 183500 108105507 787 787 787 787 0
42 20250331 183400 108105507 787 787 787 787 0
43 20250331 183300 108105507 787 787 787 787 0
44 20250331 183200 108105507 787 787 787 787 0
45 20250331 183100 108105507 787 787 787 787 0
46 20250331 183000 108105507 787 787 787 787 0
47 20250331 182900 108105507 787 787 787 787 0
48 20250331 182800 108105507 787 787 787 787 0
49 20250331 182700 108105507 787 787 787 787 0
50 20250331 182600 108105507 787 787 787 787 0
51 20250331 182500 108105507 787 787 787 787 0
52 20250331 182400 108105507 787 787 787 787 0
53 20250331 182300 108105507 787 787 787 787 0
54 20250331 182200 108105507 787 787 787 787 0
55 20250331 182100 108105507 787 787 787 787 0
56 20250331 182000 108105507 787 787 787 787 0
57 20250331 181900 108105507 787 787 787 787 0
58 20250331 181800 108105507 787 787 787 787 0
59 20250331 181700 108105507 787 787 787 787 0
60 20250331 181600 108105507 787 787 787 787 0
61 20250331 181500 108105507 787 787 787 787 0
62 20250331 181400 108105507 787 787 787 787 982
63 20250331 181300 108105507 787 787 787 787 0
64 20250331 181200 108105507 787 787 787 787 0
65 20250331 181100 108105507 787 787 787 787 0
66 20250331 181000 108105507 787 787 787 787 0
67 20250331 180900 108105507 787 787 787 787 0
68 20250331 180800 108105507 787 787 787 787 0
69 20250331 180700 108105507 787 787 787 787 0
70 20250331 180600 108105507 787 787 787 787 0
71 20250331 180500 108105507 787 787 787 787 0
72 20250331 180400 108105507 787 787 787 787 0
73 20250331 180300 108105507 787 787 787 787 0
74 20250331 180200 108105507 787 787 787 787 0
75 20250331 180100 108105507 787 787 787 787 0
76 20250331 180000 108105507 787 787 787 787 0
77 20250331 175900 108105507 787 787 787 787 0
78 20250331 175800 108105507 787 787 787 787 0
79 20250331 175700 108105507 787 787 787 787 0
80 20250331 175600 108105507 787 787 787 787 0
81 20250331 175500 108105507 787 787 787 787 0
82 20250331 175400 108105507 787 787 787 787 0
83 20250331 175300 108105507 787 787 787 787 0
84 20250331 175200 108105507 787 787 787 787 0
85 20250331 175100 108105507 787 787 787 787 0
86 20250331 175000 108105507 787 787 787 787 0
87 20250331 174900 108105507 787 787 787 787 0
88 20250331 174800 108105507 787 787 787 787 0
89 20250331 174700 108105507 787 787 787 787 0
90 20250331 174600 108105507 787 787 787 787 0
91 20250331 174500 108105507 787 787 787 787 0
92 20250331 174400 108105507 787 787 787 787 982
93 20250331 174300 108105507 787 787 787 787 0
94 20250331 174200 108105507 787 787 787 787 0
95 20250331 174100 108105507 787 787 787 787 0
96 20250331 174000 108105507 787 787 787 787 0
97 20250331 173900 108105507 787 787 787 787 0
98 20250331 173800 108105507 787 787 787 787 0
99 20250331 173700 108105507 787 787 787 787 0
100 20250331 173600 108105507 787 787 787 787 0
101 20250331 173500 108105507 787 787 787 787 0
102 20250331 173400 108105507 787 787 787 787 0
103 20250331 173300 108105507 787 787 787 787 0
104 20250331 173200 108105507 787 787 787 787 0
105 20250331 173100 108105507 787 787 787 787 0
106 20250331 173000 108105507 787 787 787 787 0
107 20250331 172900 108105507 787 787 787 787 0
108 20250331 172800 108105507 787 787 787 787 0
109 20250331 172700 108105507 787 787 787 787 0
110 20250331 172600 108105507 787 787 787 787 0
111 20250331 172500 108105507 787 787 787 787 0
112 20250331 172400 108105507 787 787 787 787 0
113 20250331 172300 108105507 787 787 787 787 0
114 20250331 172200 108105507 787 787 787 787 0
115 20250331 172100 108105507 787 787 787 787 0
116 20250331 172000 108105507 787 787 787 787 0
117 20250331 171900 108105507 787 787 787 787 0
118 20250331 171800 108105507 787 787 787 787 0
119 20250331 171700 108105507 787 787 787 787 0
120 20250331 171600 108105507 787 787 787 787 0
121 20250331 171500 108105507 787 787 787 787 0
122 20250331 171400 108105507 787 787 787 787 982
123 20250331 171300 108105507 787 787 787 787 0
124 20250331 171200 108105507 787 787 787 787 0
125 20250331 171100 108105507 787 787 787 787 0
126 20250331 171000 108105507 787 787 787 787 0
127 20250331 170900 108105507 787 787 787 787 0
128 20250331 170800 108105507 787 787 787 787 0
129 20250331 170700 108105507 787 787 787 787 0
130 20250331 170600 108105507 787 787 787 787 0
131 20250331 170500 108105507 787 787 787 787 0
132 20250331 170400 108105507 787 787 787 787 0
133 20250331 170300 108105507 787 787 787 787 0
134 20250331 170200 108105507 787 787 787 787 0
135 20250331 170100 108105507 787 787 787 787 0
136 20250331 170000 108105507 787 787 787 787 0
137 20250331 165900 108105507 787 787 787 787 0
138 20250331 165800 108105507 787 787 787 787 0
139 20250331 165700 108105507 787 787 787 787 0
140 20250331 165600 108105507 787 787 787 787 0
141 20250331 165500 108105507 787 787 787 787 0
142 20250331 165400 108105507 787 787 787 787 0
143 20250331 165300 108105507 787 787 787 787 0
144 20250331 165200 108105507 787 787 787 787 0
145 20250331 165100 108105507 787 787 787 787 0
146 20250331 165000 108105507 787 787 787 787 0
147 20250331 164900 108105507 787 787 787 787 0
148 20250331 164800 108105507 787 787 787 787 0
149 20250331 164700 108105507 787 787 787 787 0
150 20250331 164600 108105507 787 787 787 787 0
151 20250331 164500 108105507 787 787 787 787 0
152 20250331 164400 108105507 787 787 787 787 982
153 20250331 164300 108105507 787 787 787 787 0
154 20250331 164200 108105507 787 787 787 787 0
155 20250331 164100 108105507 787 787 787 787 0
156 20250331 164000 108105507 787 787 787 787 0
157 20250331 163900 108105507 787 787 787 787 0
158 20250331 163800 108105507 787 787 787 787 0
159 20250331 163700 108105507 787 787 787 787 0
160 20250331 163600 108105507 787 787 787 787 0
161 20250331 163500 108105507 787 787 787 787 0
162 20250331 163400 108105507 787 787 787 787 0
163 20250331 163300 108105507 787 787 787 787 0
164 20250331 163200 108105507 787 787 787 787 0
165 20250331 163100 108105507 787 787 787 787 0
166 20250331 163000 108105507 787 787 787 787 0
167 20250331 162900 108105507 787 787 787 787 0
168 20250331 162800 108105507 787 787 787 787 0
169 20250331 162700 108105507 787 787 787 787 0
170 20250331 162600 108105507 787 787 787 787 0
171 20250331 162500 108105507 787 787 787 787 0
172 20250331 162400 108105507 787 787 787 787 0
173 20250331 162300 108105507 787 787 787 787 0
174 20250331 162200 108105507 787 787 787 787 0
175 20250331 162100 108105507 787 787 787 787 0
176 20250331 162000 108105507 787 787 787 787 0
177 20250331 161900 108105507 787 787 787 787 0
178 20250331 161800 108105507 787 787 787 787 0
179 20250331 161700 108105507 787 787 787 787 0
180 20250331 161600 108105507 787 787 787 787 0
181 20250331 161500 108105507 787 787 787 787 0
182 20250331 161400 108105507 787 787 787 787 982
183 20250331 161300 108105507 787 787 787 787 0
184 20250331 161200 108105507 787 787 787 787 0
185 20250331 161100 108105507 787 787 787 787 0
186 20250331 161000 108105507 787 787 787 787 0
187 20250331 160900 108105507 787 787 787 787 0
188 20250331 160800 108105507 787 787 787 787 0
189 20250331 160700 108105507 787 787 787 787 0
190 20250331 160600 108105507 787 787 787 787 0
191 20250331 160500 108105507 787 787 787 787 0
192 20250331 160400 108105507 787 787 787 787 0
193 20250331 160300 108105507 787 787 787 787 0
194 20250331 160200 108105507 787 787 787 787 0
195 20250331 160100 108105507 787 787 787 787 0
196 20250331 160000 108105507 787 787 787 787 0
197 20250331 155900 108105507 787 787 787 787 0
198 20250331 155800 108105507 787 787 787 787 0
199 20250331 155700 108105507 787 787 787 787 0
200 20250331 155600 108105507 787 787 787 787 0
201 20250331 155500 108105507 787 787 787 787 0
202 20250331 155400 108105507 787 787 787 787 0
203 20250331 155300 108105507 787 787 787 787 0
204 20250331 155200 108105507 787 787 787 787 0
205 20250331 155100 108105507 787 787 787 787 0
206 20250331 155000 108105507 787 787 787 787 0
207 20250331 154900 108105507 787 787 787 787 0
208 20250331 154800 108105507 787 787 787 787 0
209 20250331 154700 108105507 787 787 787 787 0
210 20250331 154600 108105507 787 787 787 787 0
211 20250331 154500 108105507 787 787 787 787 0
212 20250331 154400 108105507 787 787 787 787 982
213 20250331 154300 108105507 787 787 787 787 0
214 20250331 154200 108105507 787 787 787 787 0
215 20250331 154100 108105507 787 787 787 787 0
216 20250331 154000 108105507 787 787 787 787 0
217 20250331 153900 108105507 787 787 787 787 0
218 20250331 153800 108105507 787 787 787 787 0
219 20250331 153700 108105507 787 787 787 787 0
220 20250331 153600 108105507 787 787 787 787 0
221 20250331 153500 108105507 787 787 787 787 0
222 20250331 153400 108105507 787 787 787 787 0
223 20250331 153300 108105507 787 787 787 787 0
224 20250331 153200 108105507 787 787 787 787 0
225 20250331 153100 108105507 787 787 787 787 0
226 20250331 153000 108105507 787 787 787 787 982
227 20250331 152900 107332673 789 789 789 789 0
228 20250331 152800 107332673 789 789 789 789 0
229 20250331 152700 107332673 789 789 789 789 0
230 20250331 152600 107332673 789 789 789 789 0
231 20250331 152500 107332673 789 789 789 789 0
232 20250331 152400 107332673 789 789 789 789 0
233 20250331 152300 107332673 789 789 789 789 0
234 20250331 152200 107332673 789 789 789 789 0
235 20250331 152100 107332673 789 789 789 789 0
236 20250331 152000 107332673 789 789 789 789 0
237 20250331 151900 107332673 789 789 789 789 1
238 20250331 151800 107331884 788 788 788 788 0
239 20250331 151700 107331884 788 788 788 788 0
240 20250331 151600 107331884 788 788 788 788 118
241 20250331 151500 107238900 787 789 789 787 80
242 20250331 151400 107175908 789 789 789 789 12
243 20250331 151300 107166440 789 789 789 789 5
244 20250331 151200 107162495 789 787 789 787 991
245 20250331 151100 106382566 790 790 790 790 0
246 20250331 151000 106382566 790 790 790 790 2
247 20250331 150900 106380986 790 790 790 790 0
248 20250331 150800 106380986 790 789 790 789 10
249 20250331 150700 106373091 787 787 787 787 0
250 20250331 150600 106373091 787 787 787 787 20
251 20250331 150500 106357351 787 787 787 787 0
252 20250331 150400 106357351 787 787 787 787 0
253 20250331 150300 106357351 787 787 787 787 0
254 20250331 150200 106357351 787 787 787 787 0
255 20250331 150100 106357351 787 787 787 787 0
256 20250331 150000 106357351 787 787 787 787 0
257 20250331 145900 106357351 787 787 787 787 0
258 20250331 145800 106357351 787 787 787 787 0
259 20250331 145700 106357351 787 787 787 787 500
260 20250331 145600 105963851 787 785 787 785 4508
261 20250331 145500 102418526 787 787 787 787 0
262 20250331 145400 102418526 787 787 787 787 0
263 20250331 145300 102418526 787 787 787 787 0
264 20250331 145200 102418526 787 787 787 787 0
265 20250331 145100 102418526 787 787 787 787 20
266 20250331 145000 102402786 782 785 785 781 9054
267 20250331 144900 95324328 794 794 794 794 0
268 20250331 144800 95324328 794 794 795 794 854
269 20250331 144700 94646251 795 795 795 795 0
270 20250331 144600 94646251 795 796 796 795 347
271 20250331 144500 94370047 795 794 795 794 887
272 20250331 144400 93665029 794 792 794 792 7000
273 20250331 144300 88110420 793 793 793 793 0
274 20250331 144200 88110420 793 793 793 793 0
275 20250331 144100 88110420 793 793 793 793 0
276 20250331 144000 88110420 793 793 793 793 0
277 20250331 143900 88110420 793 787 793 787 1030
278 20250331 143800 87299640 793 793 793 793 0
279 20250331 143700 87299640 793 789 793 789 71
280 20250331 143600 87243454 790 790 790 790 3
281 20250331 143500 87241084 793 793 793 793 0
282 20250331 143400 87241084 793 792 793 792 127
283 20250331 143300 87140412 793 793 793 793 0
284 20250331 143200 87140412 793 793 793 793 0
285 20250331 143100 87140412 793 793 793 793 0
286 20250331 143000 87140412 793 793 793 793 0
287 20250331 142900 87140412 793 792 793 792 300
288 20250331 142800 86902637 793 792 793 791 25
289 20250331 142700 86882835 793 791 793 791 1005
290 20250331 142600 86086500 792 791 792 791 10
291 20250331 142500 86078585 792 792 792 792 0
292 20250331 142400 86078585 792 792 792 792 20
293 20250331 142300 86062745 792 792 792 792 10
294 20250331 142200 86054825 792 787 792 787 3569
295 20250331 142100 83232849 787 787 787 787 9
296 20250331 142000 83225766 787 787 787 787 10
297 20250331 141900 83217896 788 788 788 788 0
298 20250331 141800 83217896 788 788 788 788 0
299 20250331 141700 83217896 788 788 788 788 3
300 20250331 141600 83215532 788 787 788 787 48
301 20250331 141500 83177755 788 787 788 787 8
302 20250331 141400 83171457 787 787 787 787 28
303 20250331 141300 83149421 787 787 787 787 133
304 20250331 141200 83044750 787 787 787 787 3
305 20250331 141100 83042389 787 787 787 787 0
306 20250331 141000 83042389 787 787 787 787 35
307 20250331 140900 83014844 787 787 787 787 25
308 20250331 140800 82995169 787 787 787 787 25
309 20250331 140700 82975494 787 787 787 787 10
310 20250331 140600 82967624 787 787 787 787 5
311 20250331 140500 82963689 786 786 786 786 14
312 20250331 140400 82952685 786 786 787 786 179
313 20250331 140300 82811951 788 788 788 788 0
314 20250331 140200 82811951 788 788 788 788 0
315 20250331 140100 82811951 788 785 788 785 230
316 20250331 140000 82630941 787 787 787 787 1000
317 20250331 135900 81843941 788 782 788 782 115
318 20250331 135800 81753562 781 782 782 781 300
319 20250331 135700 81519257 785 785 785 785 0
320 20250331 135600 81519257 785 785 785 785 0
321 20250331 135500 81519257 785 784 785 784 1010
322 20250331 135400 80727407 784 784 784 784 0
323 20250331 135300 80727407 784 784 784 784 0
324 20250331 135200 80727407 784 784 784 784 0
325 20250331 135100 80727407 784 785 785 784 14
326 20250331 135000 80716426 785 782 785 782 37
327 20250331 134900 80687455 782 781 782 781 44
328 20250331 134800 80653057 782 782 782 782 0
329 20250331 134700 80653057 782 782 782 782 47
330 20250331 134600 80616303 783 783 783 783 10
331 20250331 134500 80608473 783 781 783 781 3
332 20250331 134400 80606127 780 780 780 780 0
333 20250331 134300 80606127 780 780 780 780 0
334 20250331 134200 80606127 780 780 780 780 76
335 20250331 134100 80546847 787 787 787 787 0
336 20250331 134000 80546847 787 787 787 787 0
337 20250331 133900 80546847 787 787 787 787 0
338 20250331 133800 80546847 787 787 787 787 0
339 20250331 133700 80546847 787 787 787 787 0
340 20250331 133600 80546847 787 787 787 787 0
341 20250331 133500 80546847 787 784 787 784 2500
342 20250331 133400 78579873 784 784 784 784 0
343 20250331 133300 78579873 784 779 784 779 1587
344 20250331 133200 77343394 778 778 778 778 0
345 20250331 133100 77343394 778 778 778 778 9
346 20250331 133000 77336392 778 778 778 778 0
347 20250331 132900 77336392 778 778 778 778 0
348 20250331 132800 77336392 778 778 778 778 0
349 20250331 132700 77336392 778 778 778 778 0
350 20250331 132600 77336392 778 778 778 778 9
351 20250331 132500 77329390 779 779 779 779 23
352 20250331 132400 77311473 778 778 778 778 0
353 20250331 132300 77311473 778 778 778 778 0
354 20250331 132200 77311473 778 778 778 778 0
355 20250331 132100 77311473 778 778 778 778 9
356 20250331 132000 77304471 779 779 779 779 0
357 20250331 131900 77304471 779 779 779 779 0
358 20250331 131800 77304471 779 779 779 779 20
359 20250331 131700 77288891 778 778 778 778 9
360 20250331 131600 77281889 779 779 779 779 0
361 20250331 131500 77281889 779 779 779 779 0
362 20250331 131400 77281889 779 779 779 779 0
363 20250331 131300 77281889 779 777 779 775 27473
364 20250331 131200 55964628 780 780 780 780 0
365 20250331 131100 55964628 780 780 780 780 0
366 20250331 131000 55964628 780 780 780 780 0
367 20250331 130900 55964628 780 780 780 780 0
368 20250331 130800 55964628 780 780 780 780 0
369 20250331 130700 55964628 780 778 780 778 10
370 20250331 130600 55956846 779 779 779 779 0
371 20250331 130500 55956846 779 779 779 779 10
372 20250331 130400 55949056 780 780 780 780 0
373 20250331 130300 55949056 780 780 780 780 0
374 20250331 130200 55949056 780 780 780 780 0
375 20250331 130100 55949056 780 780 780 780 0
376 20250331 130000 55949056 780 780 780 780 0
377 20250331 125900 55949056 780 780 780 780 0
378 20250331 125800 55949056 780 780 780 780 0
379 20250331 125700 55949056 780 778 780 778 35
380 20250331 125600 55921783 777 777 777 777 0
381 20250331 125500 55921783 777 776 777 776 18
382 20250331 125400 55907814 776 776 776 776 0
383 20250331 125300 55907814 776 777 777 776 4973
384 20250331 125200 52048756 779 779 779 779 0
385 20250331 125100 52048756 779 777 779 776 2009
386 20250331 125000 50489740 777 777 777 776 2036
387 20250331 124900 48909768 776 776 776 776 2000
388 20250331 124800 47357768 776 777 777 776 2018
389 20250331 124700 45791782 776 777 778 776 2071
390 20250331 124600 44184603 777 777 777 777 18
391 20250331 124500 44170617 776 782 782 776 5016
392 20250331 124400 40274121 777 777 778 777 2777
393 20250331 124300 38116200 778 778 778 778 1000
394 20250331 124200 37338200 778 778 781 778 2724
395 20250331 124100 35218901 778 780 781 778 633
396 20250331 124000 34726258 779 779 779 778 897
397 20250331 123900 34028049 781 782 782 781 454
398 20250331 123800 33673470 782 782 782 782 0
399 20250331 123700 33673470 782 782 782 782 0
400 20250331 123600 33673470 782 782 782 782 5
401 20250331 123500 33669560 781 781 781 781 14
402 20250331 123400 33658626 782 782 782 782 154
403 20250331 123300 33538198 781 779 781 779 19
404 20250331 123200 33523395 788 788 788 788 9
405 20250331 123100 33516303 790 785 790 785 10
406 20250331 123000 33508428 790 790 790 790 0
407 20250331 122900 33508428 790 790 790 790 0
408 20250331 122800 33508428 790 789 790 789 30
409 20250331 122700 33484738 790 790 790 790 0
410 20250331 122600 33484738 790 791 791 790 209
411 20250331 122500 33319428 791 791 791 791 0
412 20250331 122400 33319428 791 791 791 791 0
413 20250331 122300 33319428 791 791 791 791 2
414 20250331 122200 33317846 793 793 793 793 0
415 20250331 122100 33317846 793 793 793 793 0
416 20250331 122000 33317846 793 793 793 793 0
417 20250331 121900 33317846 793 781 793 781 5520
418 20250331 121800 28977049 780 780 780 780 731
419 20250331 121700 28406869 779 779 779 779 9
420 20250331 121600 28399858 780 780 780 780 0
421 20250331 121500 28399858 780 780 780 780 257
422 20250331 121400 28199398 780 780 780 780 0
423 20250331 121300 28199398 780 779 780 779 21
424 20250331 121200 28183027 779 779 779 779 0
425 20250331 121100 28183027 779 779 779 779 0
426 20250331 121000 28183027 779 779 779 779 0
427 20250331 120900 28183027 779 779 779 779 5
428 20250331 120800 28179132 779 779 779 779 0
429 20250331 120700 28179132 779 779 779 779 0
430 20250331 120600 28179132 779 780 780 779 30
431 20250331 120500 28155746 779 779 779 779 0
432 20250331 120400 28155746 779 780 780 779 30
433 20250331 120300 28132351 779 778 779 778 325
434 20250331 120200 27879483 778 778 778 778 10
435 20250331 120100 27871703 779 779 779 779 2
436 20250331 120000 27870145 779 779 779 779 0
437 20250331 115900 27870145 779 779 779 779 0
438 20250331 115800 27870145 779 779 779 779 0
439 20250331 115700 27870145 779 779 779 779 50
440 20250331 115600 27831195 780 780 780 780 0
441 20250331 115500 27831195 780 780 780 780 0
442 20250331 115400 27831195 780 780 780 780 3
443 20250331 115300 27828855 780 779 780 779 75
444 20250331 115200 27770418 780 779 780 779 6
445 20250331 115100 27765743 780 779 780 779 6
446 20250331 115000 27761068 780 780 780 779 48
447 20250331 114900 27723638 779 778 779 778 1552
448 20250331 114800 26514854 776 776 776 776 0
449 20250331 114700 26514854 776 776 776 776 0
450 20250331 114600 26514854 776 776 776 776 0
451 20250331 114500 26514854 776 776 776 776 0
452 20250331 114400 26514854 776 776 776 776 0
453 20250331 114300 26514854 776 776 776 776 3000
454 20250331 114200 24186854 778 778 778 778 0
455 20250331 114100 24186854 778 778 778 778 5
456 20250331 114000 24182964 778 778 778 778 0
457 20250331 113900 24182964 778 778 778 778 0
458 20250331 113800 24182964 778 778 778 778 10
459 20250331 113700 24175184 777 777 777 777 0
460 20250331 113600 24175184 777 777 777 777 9
461 20250331 113500 24168191 776 777 777 776 1000
462 20250331 113400 23392188 777 777 777 777 7
463 20250331 113300 23386749 776 776 776 776 0
464 20250331 113200 23386749 776 776 776 776 890
465 20250331 113100 22696109 777 777 777 777 3
466 20250331 113000 22693778 777 777 777 777 8
467 20250331 112900 22687562 778 778 778 778 0
468 20250331 112800 22687562 778 778 778 778 0
469 20250331 112700 22687562 778 777 778 777 100
470 20250331 112600 22609845 776 776 776 776 581
471 20250331 112500 22158989 777 777 777 777 10
472 20250331 112400 22151219 777 777 777 777 11
473 20250331 112300 22142672 776 776 776 776 111
474 20250331 112200 22056536 777 776 777 776 518
475 20250331 112100 21654068 777 777 777 777 0
476 20250331 112000 21654068 777 777 777 777 2
477 20250331 111900 21652514 777 777 777 777 0
478 20250331 111800 21652514 777 777 777 777 20
479 20250331 111700 21636974 776 776 776 776 2
480 20250331 111600 21635422 777 777 777 777 0
481 20250331 111500 21635422 777 777 777 777 523
482 20250331 111400 21229051 776 776 776 776 657
483 20250331 111300 20719219 775 775 775 775 9
484 20250331 111200 20712244 774 774 774 774 0
485 20250331 111100 20712244 774 773 774 773 995
486 20250331 111000 19943100 773 773 773 773 0
487 20250331 110900 19943100 773 773 773 773 1414
488 20250331 110800 18850078 776 776 776 776 0
489 20250331 110700 18850078 776 776 776 776 0
490 20250331 110600 18850078 776 776 776 776 0
491 20250331 110500 18850078 776 776 776 776 1
492 20250331 110400 18849302 775 774 775 773 1009
493 20250331 110300 18068556 776 776 776 776 1
494 20250331 110200 18067780 775 775 775 775 0
495 20250331 110100 18067780 775 775 775 775 1
496 20250331 110000 18067005 776 775 776 775 10
497 20250331 105900 18059254 776 776 776 776 0
498 20250331 105800 18059254 776 776 776 776 0
499 20250331 105700 18059254 776 776 776 776 0
500 20250331 105600 18059254 776 776 776 776 1
501 20250331 105500 18058478 774 774 774 774 0
502 20250331 105400 18058478 774 774 774 774 250
503 20250331 105300 17864978 776 775 776 774 251
504 20250331 105200 17670699 776 776 776 776 31
505 20250331 105100 17646643 775 776 776 775 23
506 20250331 105000 17628804 776 776 776 776 0
507 20250331 104900 17628804 776 776 776 776 0
508 20250331 104800 17628804 776 776 776 776 0
509 20250331 104700 17628804 776 776 776 776 0
510 20250331 104600 17628804 776 776 776 776 2
511 20250331 104500 17627252 777 776 777 776 3000
512 20250331 104400 15297169 776 775 776 775 10
513 20250331 104300 15289418 776 776 776 776 0
514 20250331 104200 15289418 776 776 776 776 0
515 20250331 104100 15289418 776 776 776 776 0
516 20250331 104000 15289418 776 776 776 776 0
517 20250331 103900 15289418 776 775 776 775 11
518 20250331 103800 15280892 775 775 775 775 4
519 20250331 103700 15277792 775 775 775 775 156
520 20250331 103600 15156892 775 775 775 775 9
521 20250331 103500 15149917 776 776 776 776 1
522 20250331 103400 15149141 775 775 775 775 4
523 20250331 103300 15146041 775 775 775 775 5
524 20250331 103200 15142166 776 776 776 776 0
525 20250331 103100 15142166 776 776 776 776 0
526 20250331 103000 15142166 776 776 776 776 10
527 20250331 102900 15134406 777 777 777 777 0
528 20250331 102800 15134406 777 777 777 777 0
529 20250331 102700 15134406 777 776 777 776 95
530 20250331 102600 15060656 776 775 776 775 1081
531 20250331 102500 14221809 776 776 776 776 0
532 20250331 102400 14221809 776 776 776 776 3
533 20250331 102300 14219481 775 775 775 775 95
534 20250331 102200 14145856 775 774 775 774 742
535 20250331 102100 13571543 773 773 773 773 27
536 20250331 102000 13550672 774 774 774 774 5
537 20250331 101900 13546802 774 771 774 771 649
538 20250331 101800 13045719 770 770 770 770 8
539 20250331 101700 13039559 770 770 770 770 0
540 20250331 101600 13039559 770 770 770 770 1
541 20250331 101500 13038789 770 770 770 770 0
542 20250331 101400 13038789 770 770 770 770 0
543 20250331 101300 13038789 770 770 770 770 0
544 20250331 101200 13038789 770 770 770 770 1
545 20250331 101100 13038019 771 771 771 771 0
546 20250331 101000 13038019 771 771 771 771 0
547 20250331 100900 13038019 771 771 771 771 0
548 20250331 100800 13038019 771 771 771 771 0
549 20250331 100700 13038019 771 771 771 771 0
550 20250331 100600 13038019 771 770 771 770 34
551 20250331 100500 13011810 771 771 771 771 30
552 20250331 100400 12988680 771 771 771 771 1
553 20250331 100300 12987909 769 769 769 769 0
554 20250331 100200 12987909 769 769 769 769 0
555 20250331 100100 12987909 769 769 769 769 10
556 20250331 100000 12980219 770 770 770 770 4
557 20250331 095900 12977139 771 771 771 771 0
558 20250331 095800 12977139 771 771 771 771 0
559 20250331 095700 12977139 771 771 771 771 0
560 20250331 095600 12977139 771 771 771 771 0
561 20250331 095500 12977139 771 771 771 771 0
562 20250331 095400 12977139 771 769 771 769 41
563 20250331 095300 12945594 768 768 768 768 8411
564 20250331 095200 6485946 769 769 769 769 0
565 20250331 095100 6485946 769 771 771 769 16
566 20250331 095000 6473620 771 771 771 771 0
567 20250331 094900 6473620 771 771 771 771 0
568 20250331 094800 6473620 771 771 771 771 7
569 20250331 094700 6468223 771 771 771 771 0
570 20250331 094600 6468223 771 771 771 771 1
571 20250331 094500 6467452 770 770 770 770 585
572 20250331 094400 6017002 770 770 770 770 200
573 20250331 094300 5863002 770 770 770 770 2
574 20250331 094200 5861462 768 770 770 768 30
575 20250331 094100 5838377 770 770 770 770 1
576 20250331 094000 5837607 770 770 770 770 0
577 20250331 093900 5837607 770 770 770 770 0
578 20250331 093800 5837607 770 770 770 770 6
579 20250331 093700 5832987 770 768 770 768 1299
580 20250331 093600 4832918 770 770 770 770 0
581 20250331 093500 4832918 770 770 770 770 0
582 20250331 093400 4832918 770 770 770 770 0
583 20250331 093300 4832918 770 770 770 770 5
584 20250331 093200 4829068 769 769 769 769 100
585 20250331 093100 4752168 769 769 770 766 1545
586 20250331 093000 3563745 769 769 769 769 14
587 20250331 092900 3552979 769 769 769 769 13
588 20250331 092800 3542982 766 766 766 766 1000
589 20250331 092700 2776982 767 767 767 767 0
590 20250331 092600 2776982 767 767 767 767 0
591 20250331 092500 2776982 767 767 767 767 5
592 20250331 092400 2773147 767 767 767 767 0
593 20250331 092300 2773147 767 767 767 767 5
594 20250331 092200 2769312 770 770 770 770 100
595 20250331 092100 2692312 770 770 770 770 0
596 20250331 092000 2692312 770 770 770 770 0
597 20250331 091900 2692312 770 770 770 770 0
598 20250331 091800 2692312 770 767 770 767 2
599 20250331 091700 2690775 767 767 770 766 2690
600 20250331 091600 630215 770 770 770 770 0
601 20250331 091500 630215 770 770 770 770 0
602 20250331 091400 630215 770 770 770 770 0
603 20250331 091300 630215 770 770 770 770 1
604 20250331 091200 629445 767 767 767 767 0
605 20250331 091100 629445 767 767 767 767 5
606 20250331 091000 625610 767 770 770 767 7
607 20250331 090900 620235 767 767 767 767 0
608 20250331 090800 620235 767 767 767 767 10
609 20250331 090700 612565 770 770 770 770 0
610 20250331 090600 612565 770 770 770 770 0
611 20250331 090500 612565 770 770 770 770 0
612 20250331 090400 612565 770 766 770 766 6
613 20250331 090300 607965 766 766 766 766 0
614 20250331 090200 607965 766 766 766 766 0
615 20250331 090100 607965 766 765 766 765 30
616 20250331 090000 585010 765 765 770 765 763

1
007120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,0,28878608,0,22409799808,0.00
20250326,0,28878608,0,22236528160,0.00
20250325,0,28878608,0,22438678416,0.00
20250324,0,28878608,0,22554192848,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 0 28878608 0 22409799808 0.00
3 20250326 0 28878608 0 22236528160 0.00
4 20250325 0 28878608 0 22438678416 0.00
5 20250324 0 28878608 0 22554192848 0.00