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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007720/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185100,195745469,904,904,904,904,3363
20250314,185000,195745469,904,904,904,904,0
20250314,184900,195745469,904,904,904,904,0
20250314,184800,195745469,904,904,904,904,0
20250314,184700,195745469,904,904,904,904,0
20250314,184600,195745469,904,904,904,904,0
20250314,184500,195745469,904,904,904,904,0
20250314,184400,195745469,904,904,904,904,0
20250314,184300,195745469,904,904,904,904,0
20250314,184200,195745469,904,904,904,904,0
20250314,184100,195745469,904,904,904,904,0
20250314,184000,195745469,904,904,904,904,0
20250314,183900,195745469,904,904,904,904,0
20250314,183800,195745469,904,904,904,904,0
20250314,183700,195745469,904,904,904,904,0
20250314,183600,195745469,904,904,904,904,0
20250314,183500,195745469,904,904,904,904,0
20250314,183400,195745469,904,904,904,904,0
20250314,183300,195745469,904,904,904,904,0
20250314,183200,195745469,904,904,904,904,0
20250314,183100,195745469,904,904,904,904,0
20250314,183000,195745469,904,904,904,904,0
20250314,182900,195745469,904,904,904,904,0
20250314,182800,195745469,904,904,904,904,0
20250314,182700,195745469,904,904,904,904,0
20250314,182600,195745469,904,904,904,904,0
20250314,182500,195745469,904,904,904,904,0
20250314,182400,195745469,904,904,904,904,0
20250314,182300,195745469,904,904,904,904,0
20250314,182200,195745469,904,904,904,904,0
20250314,182100,195745469,904,904,904,904,3363
20250314,182000,195745469,904,904,904,904,0
20250314,181900,195745469,904,904,904,904,0
20250314,181800,195745469,904,904,904,904,0
20250314,181700,195745469,904,904,904,904,0
20250314,181600,195745469,904,904,904,904,0
20250314,181500,195745469,904,904,904,904,0
20250314,181400,195745469,904,904,904,904,0
20250314,181300,195745469,904,904,904,904,0
20250314,181200,195745469,904,904,904,904,0
20250314,181100,195745469,904,904,904,904,0
20250314,181000,195745469,904,904,904,904,0
20250314,180900,195745469,904,904,904,904,0
20250314,180800,195745469,904,904,904,904,0
20250314,180700,195745469,904,904,904,904,0
20250314,180600,195745469,904,904,904,904,0
20250314,180500,195745469,904,904,904,904,0
20250314,180400,195745469,904,904,904,904,0
20250314,180300,195745469,904,904,904,904,0
20250314,180200,195745469,904,904,904,904,0
20250314,180100,195745469,904,904,904,904,0
20250314,180000,195745469,904,904,904,904,0
20250314,175900,195745469,904,904,904,904,0
20250314,175800,195745469,904,904,904,904,0
20250314,175700,195745469,904,904,904,904,0
20250314,175600,195745469,904,904,904,904,0
20250314,175500,195745469,904,904,904,904,0
20250314,175400,195745469,904,904,904,904,0
20250314,175300,195745469,904,904,904,904,0
20250314,175200,195745469,904,904,904,904,0
20250314,175100,195745469,904,904,904,904,3363
20250314,175000,195745469,904,904,904,904,0
20250314,174900,195745469,904,904,904,904,0
20250314,174800,195745469,904,904,904,904,0
20250314,174700,195745469,904,904,904,904,0
20250314,174600,195745469,904,904,904,904,0
20250314,174500,195745469,904,904,904,904,0
20250314,174400,195745469,904,904,904,904,0
20250314,174300,195745469,904,904,904,904,0
20250314,174200,195745469,904,904,904,904,0
20250314,174100,195745469,904,904,904,904,0
20250314,174000,195745469,904,904,904,904,0
20250314,173900,195745469,904,904,904,904,0
20250314,173800,195745469,904,904,904,904,0
20250314,173700,195745469,904,904,904,904,0
20250314,173600,195745469,904,904,904,904,0
20250314,173500,195745469,904,904,904,904,0
20250314,173400,195745469,904,904,904,904,0
20250314,173300,195745469,904,904,904,904,0
20250314,173200,195745469,904,904,904,904,0
20250314,173100,195745469,904,904,904,904,0
20250314,173000,195745469,904,904,904,904,0
20250314,172900,195745469,904,904,904,904,0
20250314,172800,195745469,904,904,904,904,0
20250314,172700,195745469,904,904,904,904,0
20250314,172600,195745469,904,904,904,904,0
20250314,172500,195745469,904,904,904,904,0
20250314,172400,195745469,904,904,904,904,0
20250314,172300,195745469,904,904,904,904,0
20250314,172200,195745469,904,904,904,904,0
20250314,172100,195745469,904,904,904,904,3363
20250314,172000,195745469,904,904,904,904,0
20250314,171900,195745469,904,904,904,904,0
20250314,171800,195745469,904,904,904,904,0
20250314,171700,195745469,904,904,904,904,0
20250314,171600,195745469,904,904,904,904,0
20250314,171500,195745469,904,904,904,904,0
20250314,171400,195745469,904,904,904,904,0
20250314,171300,195745469,904,904,904,904,0
20250314,171200,195745469,904,904,904,904,0
20250314,171100,195745469,904,904,904,904,0
20250314,171000,195745469,904,904,904,904,0
20250314,170900,195745469,904,904,904,904,0
20250314,170800,195745469,904,904,904,904,0
20250314,170700,195745469,904,904,904,904,0
20250314,170600,195745469,904,904,904,904,0
20250314,170500,195745469,904,904,904,904,0
20250314,170400,195745469,904,904,904,904,0
20250314,170300,195745469,904,904,904,904,0
20250314,170200,195745469,904,904,904,904,0
20250314,170100,195745469,904,904,904,904,0
20250314,170000,195745469,904,904,904,904,0
20250314,165900,195745469,904,904,904,904,0
20250314,165800,195745469,904,904,904,904,0
20250314,165700,195745469,904,904,904,904,0
20250314,165600,195745469,904,904,904,904,0
20250314,165500,195745469,904,904,904,904,0
20250314,165400,195745469,904,904,904,904,0
20250314,165300,195745469,904,904,904,904,0
20250314,165200,195745469,904,904,904,904,0
20250314,165100,195745469,904,904,904,904,3363
20250314,165000,195745469,904,904,904,904,0
20250314,164900,195745469,904,904,904,904,0
20250314,164800,195745469,904,904,904,904,0
20250314,164700,195745469,904,904,904,904,0
20250314,164600,195745469,904,904,904,904,0
20250314,164500,195745469,904,904,904,904,0
20250314,164400,195745469,904,904,904,904,0
20250314,164300,195745469,904,904,904,904,0
20250314,164200,195745469,904,904,904,904,0
20250314,164100,195745469,904,904,904,904,0
20250314,164000,195745469,904,904,904,904,0
20250314,163900,195745469,904,904,904,904,0
20250314,163800,195745469,904,904,904,904,0
20250314,163700,195745469,904,904,904,904,0
20250314,163600,195745469,904,904,904,904,0
20250314,163500,195745469,904,904,904,904,0
20250314,163400,195745469,904,904,904,904,0
20250314,163300,195745469,904,904,904,904,0
20250314,163200,195745469,904,904,904,904,0
20250314,163100,195745469,904,904,904,904,0
20250314,163000,195745469,904,904,904,904,0
20250314,162900,195745469,904,904,904,904,0
20250314,162800,195745469,904,904,904,904,0
20250314,162700,195745469,904,904,904,904,0
20250314,162600,195745469,904,904,904,904,0
20250314,162500,195745469,904,904,904,904,0
20250314,162400,195745469,904,904,904,904,0
20250314,162300,195745469,904,904,904,904,0
20250314,162200,195745469,904,904,904,904,0
20250314,162100,195745469,904,904,904,904,3363
20250314,162000,195745469,904,904,904,904,0
20250314,161900,195745469,904,904,904,904,0
20250314,161800,195745469,904,904,904,904,0
20250314,161700,195745469,904,904,904,904,0
20250314,161600,195745469,904,904,904,904,0
20250314,161500,195745469,904,904,904,904,0
20250314,161400,195745469,904,904,904,904,0
20250314,161300,195745469,904,904,904,904,0
20250314,161200,195745469,904,904,904,904,0
20250314,161100,195745469,904,904,904,904,0
20250314,161000,195745469,904,904,904,904,0
20250314,160900,195745469,904,904,904,904,0
20250314,160800,195745469,904,904,904,904,0
20250314,160700,195745469,904,904,904,904,0
20250314,160600,195745469,904,904,904,904,0
20250314,160500,195745469,904,904,904,904,0
20250314,160400,195745469,904,904,904,904,0
20250314,160300,195745469,904,904,904,904,0
20250314,160200,195745469,904,904,904,904,0
20250314,160100,195745469,904,904,904,904,0
20250314,160000,195745469,904,904,904,904,0
20250314,155900,195745469,904,904,904,904,0
20250314,155800,195745469,904,904,904,904,0
20250314,155700,195745469,904,904,904,904,0
20250314,155600,195745469,904,904,904,904,0
20250314,155500,195745469,904,904,904,904,0
20250314,155400,195745469,904,904,904,904,0
20250314,155300,195745469,904,904,904,904,0
20250314,155200,195745469,904,904,904,904,0
20250314,155100,195745469,904,904,904,904,3363
20250314,155000,195745469,904,904,904,904,0
20250314,154900,195745469,904,904,904,904,0
20250314,154800,195745469,904,904,904,904,0
20250314,154700,195745469,904,904,904,904,0
20250314,154600,195745469,904,904,904,904,0
20250314,154500,195745469,904,904,904,904,0
20250314,154400,195745469,904,904,904,904,0
20250314,154300,195745469,904,904,904,904,0
20250314,154200,195745469,904,904,904,904,0
20250314,154100,195745469,904,904,904,904,0
20250314,154000,195745469,904,904,904,904,0
20250314,153900,195745469,904,904,904,904,0
20250314,153800,195745469,904,904,904,904,0
20250314,153700,195745469,904,904,904,904,0
20250314,153600,195745469,904,904,904,904,0
20250314,153500,195745469,904,904,904,904,0
20250314,153400,195745469,904,904,904,904,0
20250314,153300,195745469,904,904,904,904,0
20250314,153200,195745469,904,904,904,904,0
20250314,153100,195745469,904,904,904,904,0
20250314,153000,195745469,904,904,904,904,3363
20250314,152900,192705317,905,905,905,905,0
20250314,152800,192705317,905,905,905,905,0
20250314,152700,192705317,905,905,905,905,0
20250314,152600,192705317,905,905,905,905,0
20250314,152500,192705317,905,905,905,905,0
20250314,152400,192705317,905,905,905,905,0
20250314,152300,192705317,905,905,905,905,0
20250314,152200,192705317,905,905,905,905,0
20250314,152100,192705317,905,905,905,905,0
20250314,152000,192705317,905,905,905,905,0
20250314,151900,192705317,905,905,905,905,100
20250314,151800,192614817,905,905,905,905,102
20250314,151700,192522507,905,905,905,905,600
20250314,151600,191979507,905,905,905,905,455
20250314,151500,191567732,905,905,905,905,6
20250314,151400,191562302,905,905,905,905,33
20250314,151300,191532437,904,905,905,904,4402
20250314,151200,187552929,906,905,906,904,6301
20250314,151100,181850749,906,906,906,906,50
20250314,151000,181805449,906,906,906,906,1000
20250314,150900,180899449,906,906,906,905,591
20250314,150800,180364004,906,906,906,906,0
20250314,150700,180364004,906,906,906,906,0
20250314,150600,180364004,906,906,906,906,24
20250314,150500,180342260,906,906,906,906,1
20250314,150400,180341354,903,904,904,903,3617
20250314,150300,177073859,906,906,906,906,0
20250314,150200,177073859,906,906,906,906,5
20250314,150100,177069329,906,906,906,906,0
20250314,150000,177069329,906,906,906,906,0
20250314,145900,177069329,906,906,906,906,600
20250314,145800,176525729,905,905,905,905,2008
20250314,145700,174708489,906,906,906,906,0
20250314,145600,174708489,906,906,906,906,0
20250314,145500,174708489,906,906,906,906,0
20250314,145400,174708489,906,906,906,906,0
20250314,145300,174708489,906,906,906,906,0
20250314,145200,174708489,906,904,906,904,2
20250314,145100,174706679,906,906,906,906,880
20250314,145000,173909399,906,904,906,904,657
20250314,144900,173315469,903,903,903,903,172
20250314,144800,173160153,903,903,903,903,0
20250314,144700,173160153,903,903,903,903,1070
20250314,144600,172193943,903,903,903,903,539
20250314,144500,171707226,903,904,904,903,400
20250314,144400,171345826,904,904,904,904,0
20250314,144300,171345826,904,904,904,903,314
20250314,144200,171062282,903,903,903,903,1000
20250314,144100,170159282,904,904,904,904,0
20250314,144000,170159282,904,904,904,904,30
20250314,143900,170132162,904,904,904,904,50
20250314,143800,170086962,903,904,904,903,202
20250314,143700,169904554,903,904,904,902,318
20250314,143600,169617414,904,902,904,902,97
20250314,143500,169529918,904,904,904,904,100
20250314,143400,169439518,904,904,904,904,0
20250314,143300,169439518,904,904,904,904,1
20250314,143200,169438614,902,902,902,902,0
20250314,143100,169438614,902,903,903,902,5000
20250314,143000,164924123,904,904,904,904,40
20250314,142900,164887963,904,904,904,904,50
20250314,142800,164842763,904,904,904,904,0
20250314,142700,164842763,904,904,904,904,30
20250314,142600,164815643,904,904,904,904,19
20250314,142500,164798467,904,904,904,904,20
20250314,142400,164780387,903,903,903,903,34
20250314,142300,164749685,904,904,904,904,3
20250314,142200,164746973,903,903,903,903,739
20250314,142100,164079656,903,903,903,903,0
20250314,142000,164079656,903,903,903,903,353
20250314,141900,163760897,903,903,903,903,148
20250314,141800,163627253,903,903,903,903,50
20250314,141700,163582103,904,904,904,904,10
20250314,141600,163573063,904,904,904,904,30
20250314,141500,163545943,904,904,904,904,0
20250314,141400,163545943,904,904,904,901,225
20250314,141300,163343209,904,904,904,904,2
20250314,141200,163341401,904,903,904,900,24011
20250314,141100,141724760,904,904,904,904,1
20250314,141000,141723856,904,904,904,904,1
20250314,140900,141722952,904,904,904,904,103
20250314,140800,141629840,905,905,905,905,0
20250314,140700,141629840,905,905,905,905,0
20250314,140600,141629840,905,905,905,905,31
20250314,140500,141601785,903,903,903,903,0
20250314,140400,141601785,903,903,903,903,50
20250314,140300,141556635,905,905,905,905,1
20250314,140200,141555730,902,908,908,900,34068
20250314,140100,110811730,905,905,905,905,0
20250314,140000,110811730,905,906,906,905,3479
20250314,135900,107661699,907,907,907,907,1
20250314,135800,107660792,905,905,905,905,0
20250314,135700,107660792,905,905,905,905,0
20250314,135600,107660792,905,906,906,905,5000
20250314,135500,103134399,907,907,907,907,0
20250314,135400,103134399,907,907,907,907,200
20250314,135300,102952999,907,907,907,907,0
20250314,135200,102952999,907,907,907,907,0
20250314,135100,102952999,907,907,907,907,0
20250314,135000,102952999,907,907,907,907,9
20250314,134900,102944836,907,907,907,907,769
20250314,134800,102247353,908,908,908,908,1
20250314,134700,102246445,907,908,908,907,123
20250314,134600,102134882,908,908,908,908,1
20250314,134500,102133974,908,907,908,907,928
20250314,134400,101291367,908,908,908,908,340
20250314,134300,100982647,908,908,908,908,5
20250314,134200,100978107,908,908,908,908,0
20250314,134100,100978107,908,908,908,908,0
20250314,134000,100978107,908,908,908,908,0
20250314,133900,100978107,908,906,908,906,102
20250314,133800,100885689,908,908,908,908,0
20250314,133700,100885689,908,908,908,908,0
20250314,133600,100885689,908,908,908,908,0
20250314,133500,100885689,908,907,908,907,697
20250314,133400,100253454,908,908,908,908,0
20250314,133300,100253454,908,908,908,908,0
20250314,133200,100253454,908,908,908,908,38
20250314,133100,100218950,908,908,908,908,1
20250314,133000,100218042,907,907,907,907,0
20250314,132900,100218042,907,907,907,907,200
20250314,132800,100036642,907,907,907,907,0
20250314,132700,100036642,907,907,907,907,300
20250314,132600,99764542,907,907,907,907,3226
20250314,132500,96838560,908,908,908,908,0
20250314,132400,96838560,908,908,908,908,0
20250314,132300,96838560,908,908,908,908,0
20250314,132200,96838560,908,908,908,908,0
20250314,132100,96838560,908,908,908,908,1000
20250314,132000,95930560,908,908,908,908,0
20250314,131900,95930560,908,908,908,908,100
20250314,131800,95839760,908,908,908,908,0
20250314,131700,95839760,908,908,908,908,100
20250314,131600,95748960,909,909,909,909,100
20250314,131500,95658060,909,909,909,909,0
20250314,131400,95658060,909,909,909,909,3
20250314,131300,95655333,909,909,909,909,0
20250314,131200,95655333,909,909,909,909,0
20250314,131100,95655333,909,909,909,909,0
20250314,131000,95655333,909,909,909,909,1
20250314,130900,95654424,907,907,907,907,300
20250314,130800,95382324,907,908,908,907,2766
20250314,130700,92873561,909,909,909,909,0
20250314,130600,92873561,909,909,909,909,0
20250314,130500,92873561,909,909,909,909,0
20250314,130400,92873561,909,909,909,909,0
20250314,130300,92873561,909,909,909,909,10
20250314,130200,92864471,909,909,909,909,0
20250314,130100,92864471,909,909,909,909,0
20250314,130000,92864471,909,909,909,909,1
20250314,125900,92863562,905,905,905,905,0
20250314,125800,92863562,905,906,906,905,4000
20250314,125700,89243332,907,909,909,907,795
20250314,125600,88521781,907,909,909,907,56
20250314,125500,88470969,909,909,909,909,0
20250314,125400,88470969,909,909,909,909,0
20250314,125300,88470969,909,909,909,909,0
20250314,125200,88470969,909,909,909,909,0
20250314,125100,88470969,909,909,909,908,552
20250314,125000,87969751,908,908,908,908,0
20250314,124900,87969751,908,908,908,908,0
20250314,124800,87969751,908,908,908,908,0
20250314,124700,87969751,908,908,908,908,200
20250314,124600,87788151,909,909,909,909,0
20250314,124500,87788151,909,909,909,909,0
20250314,124400,87788151,909,909,909,909,1
20250314,124300,87787242,909,909,909,909,0
20250314,124200,87787242,909,909,909,909,0
20250314,124100,87787242,909,909,909,909,0
20250314,124000,87787242,909,909,909,909,500
20250314,123900,87332742,909,909,909,909,0
20250314,123800,87332742,909,909,909,909,0
20250314,123700,87332742,909,909,909,909,1
20250314,123600,87331833,906,906,906,906,5100
20250314,123500,82711233,905,905,905,905,0
20250314,123400,82711233,905,905,905,905,3993
20250314,123300,79097568,905,905,905,905,2203
20250314,123200,77103853,905,905,905,905,17
20250314,123100,77088468,904,904,904,904,0
20250314,123000,77088468,904,904,904,904,0
20250314,122900,77088468,904,904,904,904,0
20250314,122800,77088468,904,904,904,904,0
20250314,122700,77088468,904,904,904,904,6935
20250314,122600,70819228,904,904,904,904,50
20250314,122500,70774028,904,904,904,904,4
20250314,122400,70770412,905,905,905,905,15
20250314,122300,70756837,905,905,905,905,5
20250314,122200,70752312,905,905,905,905,12236
20250314,122100,59678732,905,905,905,905,0
20250314,122000,59678732,905,906,906,905,5000
20250314,121900,55152417,906,906,906,906,0
20250314,121800,55152417,906,909,909,906,1033
20250314,121700,54215627,909,908,909,908,4
20250314,121600,54211992,907,907,907,907,0
20250314,121500,54211992,907,907,907,907,0
20250314,121400,54211992,907,907,907,907,306
20250314,121300,53934450,907,907,907,907,0
20250314,121200,53934450,907,907,907,907,0
20250314,121100,53934450,907,907,907,907,0
20250314,121000,53934450,907,907,907,907,225
20250314,120900,53730375,909,909,909,909,0
20250314,120800,53730375,909,909,909,909,0
20250314,120700,53730375,909,909,909,909,0
20250314,120600,53730375,909,909,909,909,0
20250314,120500,53730375,909,909,909,909,0
20250314,120400,53730375,909,909,909,909,10
20250314,120300,53721285,909,909,909,909,0
20250314,120200,53721285,909,909,909,909,1
20250314,120100,53720376,907,907,907,907,0
20250314,120000,53720376,907,907,907,907,314
20250314,115900,53435578,907,907,908,907,9921
20250314,115800,44437222,907,907,907,907,501
20250314,115700,43982815,907,907,907,907,10
20250314,115600,43973745,907,907,907,907,0
20250314,115500,43973745,907,907,907,907,939
20250314,115400,43122072,907,907,907,907,1581
20250314,115300,41688105,907,907,907,907,0
20250314,115200,41688105,907,907,907,907,0
20250314,115100,41688105,907,907,907,907,0
20250314,115000,41688105,907,907,907,907,0
20250314,114900,41688105,907,907,907,907,0
20250314,114800,41688105,907,907,907,907,100
20250314,114700,41597405,907,907,907,907,0
20250314,114600,41597405,907,907,907,907,0
20250314,114500,41597405,907,907,907,907,10
20250314,114400,41588335,909,909,909,909,0
20250314,114300,41588335,909,909,909,909,0
20250314,114200,41588335,909,909,909,909,10
20250314,114100,41579245,909,909,909,909,0
20250314,114000,41579245,909,909,909,909,0
20250314,113900,41579245,909,909,909,909,0
20250314,113800,41579245,909,909,909,909,2
20250314,113700,41577427,909,908,909,908,2705
20250314,113600,39119287,908,908,908,908,0
20250314,113500,39119287,908,908,908,908,0
20250314,113400,39119287,908,908,908,906,696
20250314,113300,38488263,907,907,907,907,19
20250314,113200,38471030,908,908,908,908,111
20250314,113100,38370242,908,908,908,908,0
20250314,113000,38370242,908,908,908,908,0
20250314,112900,38370242,908,908,908,908,101
20250314,112800,38278534,908,908,908,908,192
20250314,112700,38104198,906,906,906,906,0
20250314,112600,38104198,906,906,906,906,100
20250314,112500,38013598,909,909,909,909,0
20250314,112400,38013598,909,909,909,909,0
20250314,112300,38013598,909,909,909,909,0
20250314,112200,38013598,909,907,909,906,702
20250314,112100,37377580,909,909,909,909,0
20250314,112000,37377580,909,909,909,909,3
20250314,111900,37374853,909,909,909,909,178
20250314,111800,37213051,909,909,909,909,0
20250314,111700,37213051,909,908,909,908,1451
20250314,111600,35895542,908,908,908,908,0
20250314,111500,35895542,908,908,908,908,50
20250314,111400,35850142,908,908,908,908,0
20250314,111300,35850142,908,908,908,908,0
20250314,111200,35850142,908,908,908,908,0
20250314,111100,35850142,908,908,908,908,0
20250314,111000,35850142,908,908,908,908,9
20250314,110900,35841970,908,908,908,908,0
20250314,110800,35841970,908,908,908,908,0
20250314,110700,35841970,908,908,908,908,0
20250314,110600,35841970,908,908,908,908,167
20250314,110500,35690334,906,906,906,906,10
20250314,110400,35681274,908,909,909,908,26
20250314,110300,35657665,909,909,909,909,2
20250314,110200,35655847,909,909,909,909,1
20250314,110100,35654938,907,907,907,907,0
20250314,110000,35654938,907,907,907,907,240
20250314,105900,35437258,907,908,908,907,1700
20250314,105800,33894428,908,908,908,908,0
20250314,105700,33894428,908,908,908,908,1
20250314,105600,33893520,908,908,908,908,0
20250314,105500,33893520,908,908,908,908,0
20250314,105400,33893520,908,910,910,908,3510
20250314,105300,30700149,909,910,910,909,239
20250314,105200,30482669,910,909,910,909,133
20250314,105100,30361640,910,910,910,910,199
20250314,105000,30180550,910,910,910,910,763
20250314,104900,29486220,910,910,910,910,377
20250314,104800,29143150,910,908,910,908,1247
20250314,104700,28010475,908,908,908,908,137
20250314,104600,27886079,908,907,908,907,440
20250314,104500,27486792,907,907,907,907,0
20250314,104400,27486792,907,907,907,907,509
20250314,104300,27025129,906,906,906,906,1
20250314,104200,27024223,909,909,909,909,0
20250314,104100,27024223,909,909,909,909,0
20250314,104000,27024223,909,909,909,909,64
20250314,103900,26966047,909,909,909,909,0
20250314,103800,26966047,909,909,909,909,0
20250314,103700,26966047,909,909,909,909,221
20250314,103600,26765158,909,909,909,909,0
20250314,103500,26765158,909,909,909,909,50
20250314,103400,26719708,909,909,909,909,50
20250314,103300,26674258,909,909,909,909,110
20250314,103200,26574268,909,909,909,909,5
20250314,103100,26569723,907,907,907,907,1712
20250314,103000,25016939,910,909,910,909,282
20250314,102900,24760320,910,910,910,910,30
20250314,102800,24733020,910,910,910,910,10
20250314,102700,24723920,910,910,910,910,3
20250314,102600,24721190,910,910,910,910,499
20250314,102500,24267100,910,914,914,910,910
20250314,102400,23438936,914,914,914,914,0
20250314,102300,23438936,914,914,914,914,0
20250314,102200,23438936,914,914,914,914,11
20250314,102100,23428882,914,914,914,914,0
20250314,102000,23428882,914,916,916,914,14
20250314,101900,23416078,916,916,916,916,0
20250314,101800,23416078,916,916,916,916,480
20250314,101700,22976398,916,916,916,916,0
20250314,101600,22976398,916,915,916,915,255
20250314,101500,22742830,915,915,915,915,3
20250314,101400,22740085,915,914,915,913,37
20250314,101300,22706270,915,915,915,915,10
20250314,101200,22697120,915,915,915,915,0
20250314,101100,22697120,915,915,915,915,268
20250314,101000,22451900,915,915,915,915,24
20250314,100900,22429940,915,915,915,915,0
20250314,100800,22429940,915,915,915,915,2
20250314,100700,22428110,915,915,915,915,338
20250314,100600,22118840,915,915,915,915,1
20250314,100500,22117925,914,914,914,914,500
20250314,100400,21660925,914,914,914,914,0
20250314,100300,21660925,914,914,914,914,137
20250314,100200,21535707,913,913,913,913,0
20250314,100100,21535707,913,913,913,913,236
20250314,100000,21320239,907,907,907,907,153
20250314,095900,21181468,912,912,912,912,50
20250314,095800,21135868,912,912,912,912,100
20250314,095700,21044668,911,910,911,910,127
20250314,095600,20929001,910,910,910,910,0
20250314,095500,20929001,910,910,910,910,0
20250314,095400,20929001,910,910,910,910,0
20250314,095300,20929001,910,906,910,906,3753
20250314,095200,17521270,906,908,909,906,1314
20250314,095100,16328280,910,910,910,910,0
20250314,095000,16328280,910,910,910,910,0
20250314,094900,16328280,910,910,910,910,1
20250314,094800,16327370,910,910,910,910,138
20250314,094700,16201790,910,910,910,910,111
20250314,094600,16100780,910,910,910,910,7
20250314,094500,16094410,910,910,910,910,51
20250314,094400,16048000,910,909,910,909,510
20250314,094300,15584400,909,909,909,909,0
20250314,094200,15584400,909,909,909,909,1
20250314,094100,15583491,910,910,910,909,19
20250314,094000,15566205,909,909,909,909,0
20250314,093900,15566205,909,909,909,909,0
20250314,093800,15566205,909,909,909,909,1
20250314,093700,15565296,908,908,908,908,0
20250314,093600,15565296,908,908,908,908,430
20250314,093500,15174856,908,905,908,904,635
20250314,093400,14598539,905,905,905,905,3000
20250314,093300,11883539,905,905,905,905,650
20250314,093200,11295289,905,905,905,905,412
20250314,093100,10922429,908,908,908,908,0
20250314,093000,10922429,908,909,909,908,1593
20250314,092900,9474394,909,908,909,908,33
20250314,092800,9444398,909,909,909,909,225
20250314,092700,9239873,905,905,905,905,316
20250314,092600,8953893,905,906,906,905,500
20250314,092500,8501183,905,906,906,905,100
20250314,092400,8410632,905,905,905,905,0
20250314,092300,8410632,905,905,905,905,1
20250314,092200,8409727,909,909,909,909,1
20250314,092100,8408818,909,909,909,909,24
20250314,092000,8387002,908,908,908,908,60
20250314,091900,8332522,907,908,908,905,1270
20250314,091800,7182778,905,908,908,905,926
20250314,091700,6341973,909,909,909,909,2
20250314,091600,6340155,909,908,909,908,204
20250314,091500,6154787,904,904,904,904,530
20250314,091400,5675667,904,906,906,904,923
20250314,091300,4840472,905,907,907,905,1739
20250314,091200,3266457,910,910,910,910,10
20250314,091100,3257357,910,910,910,910,5
20250314,091000,3252807,910,910,910,910,47
20250314,090900,3210037,912,912,912,912,2
20250314,090800,3208213,912,912,912,912,35
20250314,090700,3176293,912,912,912,912,5
20250314,090600,3171733,910,910,910,910,141
20250314,090500,3043423,911,906,911,905,29
20250314,090400,3017122,905,911,911,905,838
20250314,090300,2258054,906,906,906,906,0
20250314,090200,2258054,906,906,906,906,559
20250314,090100,1751600,906,906,906,906,692
20250314,090000,1124648,907,908,908,906,1240
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185100 195745469 904 904 904 904 3363
3 20250314 185000 195745469 904 904 904 904 0
4 20250314 184900 195745469 904 904 904 904 0
5 20250314 184800 195745469 904 904 904 904 0
6 20250314 184700 195745469 904 904 904 904 0
7 20250314 184600 195745469 904 904 904 904 0
8 20250314 184500 195745469 904 904 904 904 0
9 20250314 184400 195745469 904 904 904 904 0
10 20250314 184300 195745469 904 904 904 904 0
11 20250314 184200 195745469 904 904 904 904 0
12 20250314 184100 195745469 904 904 904 904 0
13 20250314 184000 195745469 904 904 904 904 0
14 20250314 183900 195745469 904 904 904 904 0
15 20250314 183800 195745469 904 904 904 904 0
16 20250314 183700 195745469 904 904 904 904 0
17 20250314 183600 195745469 904 904 904 904 0
18 20250314 183500 195745469 904 904 904 904 0
19 20250314 183400 195745469 904 904 904 904 0
20 20250314 183300 195745469 904 904 904 904 0
21 20250314 183200 195745469 904 904 904 904 0
22 20250314 183100 195745469 904 904 904 904 0
23 20250314 183000 195745469 904 904 904 904 0
24 20250314 182900 195745469 904 904 904 904 0
25 20250314 182800 195745469 904 904 904 904 0
26 20250314 182700 195745469 904 904 904 904 0
27 20250314 182600 195745469 904 904 904 904 0
28 20250314 182500 195745469 904 904 904 904 0
29 20250314 182400 195745469 904 904 904 904 0
30 20250314 182300 195745469 904 904 904 904 0
31 20250314 182200 195745469 904 904 904 904 0
32 20250314 182100 195745469 904 904 904 904 3363
33 20250314 182000 195745469 904 904 904 904 0
34 20250314 181900 195745469 904 904 904 904 0
35 20250314 181800 195745469 904 904 904 904 0
36 20250314 181700 195745469 904 904 904 904 0
37 20250314 181600 195745469 904 904 904 904 0
38 20250314 181500 195745469 904 904 904 904 0
39 20250314 181400 195745469 904 904 904 904 0
40 20250314 181300 195745469 904 904 904 904 0
41 20250314 181200 195745469 904 904 904 904 0
42 20250314 181100 195745469 904 904 904 904 0
43 20250314 181000 195745469 904 904 904 904 0
44 20250314 180900 195745469 904 904 904 904 0
45 20250314 180800 195745469 904 904 904 904 0
46 20250314 180700 195745469 904 904 904 904 0
47 20250314 180600 195745469 904 904 904 904 0
48 20250314 180500 195745469 904 904 904 904 0
49 20250314 180400 195745469 904 904 904 904 0
50 20250314 180300 195745469 904 904 904 904 0
51 20250314 180200 195745469 904 904 904 904 0
52 20250314 180100 195745469 904 904 904 904 0
53 20250314 180000 195745469 904 904 904 904 0
54 20250314 175900 195745469 904 904 904 904 0
55 20250314 175800 195745469 904 904 904 904 0
56 20250314 175700 195745469 904 904 904 904 0
57 20250314 175600 195745469 904 904 904 904 0
58 20250314 175500 195745469 904 904 904 904 0
59 20250314 175400 195745469 904 904 904 904 0
60 20250314 175300 195745469 904 904 904 904 0
61 20250314 175200 195745469 904 904 904 904 0
62 20250314 175100 195745469 904 904 904 904 3363
63 20250314 175000 195745469 904 904 904 904 0
64 20250314 174900 195745469 904 904 904 904 0
65 20250314 174800 195745469 904 904 904 904 0
66 20250314 174700 195745469 904 904 904 904 0
67 20250314 174600 195745469 904 904 904 904 0
68 20250314 174500 195745469 904 904 904 904 0
69 20250314 174400 195745469 904 904 904 904 0
70 20250314 174300 195745469 904 904 904 904 0
71 20250314 174200 195745469 904 904 904 904 0
72 20250314 174100 195745469 904 904 904 904 0
73 20250314 174000 195745469 904 904 904 904 0
74 20250314 173900 195745469 904 904 904 904 0
75 20250314 173800 195745469 904 904 904 904 0
76 20250314 173700 195745469 904 904 904 904 0
77 20250314 173600 195745469 904 904 904 904 0
78 20250314 173500 195745469 904 904 904 904 0
79 20250314 173400 195745469 904 904 904 904 0
80 20250314 173300 195745469 904 904 904 904 0
81 20250314 173200 195745469 904 904 904 904 0
82 20250314 173100 195745469 904 904 904 904 0
83 20250314 173000 195745469 904 904 904 904 0
84 20250314 172900 195745469 904 904 904 904 0
85 20250314 172800 195745469 904 904 904 904 0
86 20250314 172700 195745469 904 904 904 904 0
87 20250314 172600 195745469 904 904 904 904 0
88 20250314 172500 195745469 904 904 904 904 0
89 20250314 172400 195745469 904 904 904 904 0
90 20250314 172300 195745469 904 904 904 904 0
91 20250314 172200 195745469 904 904 904 904 0
92 20250314 172100 195745469 904 904 904 904 3363
93 20250314 172000 195745469 904 904 904 904 0
94 20250314 171900 195745469 904 904 904 904 0
95 20250314 171800 195745469 904 904 904 904 0
96 20250314 171700 195745469 904 904 904 904 0
97 20250314 171600 195745469 904 904 904 904 0
98 20250314 171500 195745469 904 904 904 904 0
99 20250314 171400 195745469 904 904 904 904 0
100 20250314 171300 195745469 904 904 904 904 0
101 20250314 171200 195745469 904 904 904 904 0
102 20250314 171100 195745469 904 904 904 904 0
103 20250314 171000 195745469 904 904 904 904 0
104 20250314 170900 195745469 904 904 904 904 0
105 20250314 170800 195745469 904 904 904 904 0
106 20250314 170700 195745469 904 904 904 904 0
107 20250314 170600 195745469 904 904 904 904 0
108 20250314 170500 195745469 904 904 904 904 0
109 20250314 170400 195745469 904 904 904 904 0
110 20250314 170300 195745469 904 904 904 904 0
111 20250314 170200 195745469 904 904 904 904 0
112 20250314 170100 195745469 904 904 904 904 0
113 20250314 170000 195745469 904 904 904 904 0
114 20250314 165900 195745469 904 904 904 904 0
115 20250314 165800 195745469 904 904 904 904 0
116 20250314 165700 195745469 904 904 904 904 0
117 20250314 165600 195745469 904 904 904 904 0
118 20250314 165500 195745469 904 904 904 904 0
119 20250314 165400 195745469 904 904 904 904 0
120 20250314 165300 195745469 904 904 904 904 0
121 20250314 165200 195745469 904 904 904 904 0
122 20250314 165100 195745469 904 904 904 904 3363
123 20250314 165000 195745469 904 904 904 904 0
124 20250314 164900 195745469 904 904 904 904 0
125 20250314 164800 195745469 904 904 904 904 0
126 20250314 164700 195745469 904 904 904 904 0
127 20250314 164600 195745469 904 904 904 904 0
128 20250314 164500 195745469 904 904 904 904 0
129 20250314 164400 195745469 904 904 904 904 0
130 20250314 164300 195745469 904 904 904 904 0
131 20250314 164200 195745469 904 904 904 904 0
132 20250314 164100 195745469 904 904 904 904 0
133 20250314 164000 195745469 904 904 904 904 0
134 20250314 163900 195745469 904 904 904 904 0
135 20250314 163800 195745469 904 904 904 904 0
136 20250314 163700 195745469 904 904 904 904 0
137 20250314 163600 195745469 904 904 904 904 0
138 20250314 163500 195745469 904 904 904 904 0
139 20250314 163400 195745469 904 904 904 904 0
140 20250314 163300 195745469 904 904 904 904 0
141 20250314 163200 195745469 904 904 904 904 0
142 20250314 163100 195745469 904 904 904 904 0
143 20250314 163000 195745469 904 904 904 904 0
144 20250314 162900 195745469 904 904 904 904 0
145 20250314 162800 195745469 904 904 904 904 0
146 20250314 162700 195745469 904 904 904 904 0
147 20250314 162600 195745469 904 904 904 904 0
148 20250314 162500 195745469 904 904 904 904 0
149 20250314 162400 195745469 904 904 904 904 0
150 20250314 162300 195745469 904 904 904 904 0
151 20250314 162200 195745469 904 904 904 904 0
152 20250314 162100 195745469 904 904 904 904 3363
153 20250314 162000 195745469 904 904 904 904 0
154 20250314 161900 195745469 904 904 904 904 0
155 20250314 161800 195745469 904 904 904 904 0
156 20250314 161700 195745469 904 904 904 904 0
157 20250314 161600 195745469 904 904 904 904 0
158 20250314 161500 195745469 904 904 904 904 0
159 20250314 161400 195745469 904 904 904 904 0
160 20250314 161300 195745469 904 904 904 904 0
161 20250314 161200 195745469 904 904 904 904 0
162 20250314 161100 195745469 904 904 904 904 0
163 20250314 161000 195745469 904 904 904 904 0
164 20250314 160900 195745469 904 904 904 904 0
165 20250314 160800 195745469 904 904 904 904 0
166 20250314 160700 195745469 904 904 904 904 0
167 20250314 160600 195745469 904 904 904 904 0
168 20250314 160500 195745469 904 904 904 904 0
169 20250314 160400 195745469 904 904 904 904 0
170 20250314 160300 195745469 904 904 904 904 0
171 20250314 160200 195745469 904 904 904 904 0
172 20250314 160100 195745469 904 904 904 904 0
173 20250314 160000 195745469 904 904 904 904 0
174 20250314 155900 195745469 904 904 904 904 0
175 20250314 155800 195745469 904 904 904 904 0
176 20250314 155700 195745469 904 904 904 904 0
177 20250314 155600 195745469 904 904 904 904 0
178 20250314 155500 195745469 904 904 904 904 0
179 20250314 155400 195745469 904 904 904 904 0
180 20250314 155300 195745469 904 904 904 904 0
181 20250314 155200 195745469 904 904 904 904 0
182 20250314 155100 195745469 904 904 904 904 3363
183 20250314 155000 195745469 904 904 904 904 0
184 20250314 154900 195745469 904 904 904 904 0
185 20250314 154800 195745469 904 904 904 904 0
186 20250314 154700 195745469 904 904 904 904 0
187 20250314 154600 195745469 904 904 904 904 0
188 20250314 154500 195745469 904 904 904 904 0
189 20250314 154400 195745469 904 904 904 904 0
190 20250314 154300 195745469 904 904 904 904 0
191 20250314 154200 195745469 904 904 904 904 0
192 20250314 154100 195745469 904 904 904 904 0
193 20250314 154000 195745469 904 904 904 904 0
194 20250314 153900 195745469 904 904 904 904 0
195 20250314 153800 195745469 904 904 904 904 0
196 20250314 153700 195745469 904 904 904 904 0
197 20250314 153600 195745469 904 904 904 904 0
198 20250314 153500 195745469 904 904 904 904 0
199 20250314 153400 195745469 904 904 904 904 0
200 20250314 153300 195745469 904 904 904 904 0
201 20250314 153200 195745469 904 904 904 904 0
202 20250314 153100 195745469 904 904 904 904 0
203 20250314 153000 195745469 904 904 904 904 3363
204 20250314 152900 192705317 905 905 905 905 0
205 20250314 152800 192705317 905 905 905 905 0
206 20250314 152700 192705317 905 905 905 905 0
207 20250314 152600 192705317 905 905 905 905 0
208 20250314 152500 192705317 905 905 905 905 0
209 20250314 152400 192705317 905 905 905 905 0
210 20250314 152300 192705317 905 905 905 905 0
211 20250314 152200 192705317 905 905 905 905 0
212 20250314 152100 192705317 905 905 905 905 0
213 20250314 152000 192705317 905 905 905 905 0
214 20250314 151900 192705317 905 905 905 905 100
215 20250314 151800 192614817 905 905 905 905 102
216 20250314 151700 192522507 905 905 905 905 600
217 20250314 151600 191979507 905 905 905 905 455
218 20250314 151500 191567732 905 905 905 905 6
219 20250314 151400 191562302 905 905 905 905 33
220 20250314 151300 191532437 904 905 905 904 4402
221 20250314 151200 187552929 906 905 906 904 6301
222 20250314 151100 181850749 906 906 906 906 50
223 20250314 151000 181805449 906 906 906 906 1000
224 20250314 150900 180899449 906 906 906 905 591
225 20250314 150800 180364004 906 906 906 906 0
226 20250314 150700 180364004 906 906 906 906 0
227 20250314 150600 180364004 906 906 906 906 24
228 20250314 150500 180342260 906 906 906 906 1
229 20250314 150400 180341354 903 904 904 903 3617
230 20250314 150300 177073859 906 906 906 906 0
231 20250314 150200 177073859 906 906 906 906 5
232 20250314 150100 177069329 906 906 906 906 0
233 20250314 150000 177069329 906 906 906 906 0
234 20250314 145900 177069329 906 906 906 906 600
235 20250314 145800 176525729 905 905 905 905 2008
236 20250314 145700 174708489 906 906 906 906 0
237 20250314 145600 174708489 906 906 906 906 0
238 20250314 145500 174708489 906 906 906 906 0
239 20250314 145400 174708489 906 906 906 906 0
240 20250314 145300 174708489 906 906 906 906 0
241 20250314 145200 174708489 906 904 906 904 2
242 20250314 145100 174706679 906 906 906 906 880
243 20250314 145000 173909399 906 904 906 904 657
244 20250314 144900 173315469 903 903 903 903 172
245 20250314 144800 173160153 903 903 903 903 0
246 20250314 144700 173160153 903 903 903 903 1070
247 20250314 144600 172193943 903 903 903 903 539
248 20250314 144500 171707226 903 904 904 903 400
249 20250314 144400 171345826 904 904 904 904 0
250 20250314 144300 171345826 904 904 904 903 314
251 20250314 144200 171062282 903 903 903 903 1000
252 20250314 144100 170159282 904 904 904 904 0
253 20250314 144000 170159282 904 904 904 904 30
254 20250314 143900 170132162 904 904 904 904 50
255 20250314 143800 170086962 903 904 904 903 202
256 20250314 143700 169904554 903 904 904 902 318
257 20250314 143600 169617414 904 902 904 902 97
258 20250314 143500 169529918 904 904 904 904 100
259 20250314 143400 169439518 904 904 904 904 0
260 20250314 143300 169439518 904 904 904 904 1
261 20250314 143200 169438614 902 902 902 902 0
262 20250314 143100 169438614 902 903 903 902 5000
263 20250314 143000 164924123 904 904 904 904 40
264 20250314 142900 164887963 904 904 904 904 50
265 20250314 142800 164842763 904 904 904 904 0
266 20250314 142700 164842763 904 904 904 904 30
267 20250314 142600 164815643 904 904 904 904 19
268 20250314 142500 164798467 904 904 904 904 20
269 20250314 142400 164780387 903 903 903 903 34
270 20250314 142300 164749685 904 904 904 904 3
271 20250314 142200 164746973 903 903 903 903 739
272 20250314 142100 164079656 903 903 903 903 0
273 20250314 142000 164079656 903 903 903 903 353
274 20250314 141900 163760897 903 903 903 903 148
275 20250314 141800 163627253 903 903 903 903 50
276 20250314 141700 163582103 904 904 904 904 10
277 20250314 141600 163573063 904 904 904 904 30
278 20250314 141500 163545943 904 904 904 904 0
279 20250314 141400 163545943 904 904 904 901 225
280 20250314 141300 163343209 904 904 904 904 2
281 20250314 141200 163341401 904 903 904 900 24011
282 20250314 141100 141724760 904 904 904 904 1
283 20250314 141000 141723856 904 904 904 904 1
284 20250314 140900 141722952 904 904 904 904 103
285 20250314 140800 141629840 905 905 905 905 0
286 20250314 140700 141629840 905 905 905 905 0
287 20250314 140600 141629840 905 905 905 905 31
288 20250314 140500 141601785 903 903 903 903 0
289 20250314 140400 141601785 903 903 903 903 50
290 20250314 140300 141556635 905 905 905 905 1
291 20250314 140200 141555730 902 908 908 900 34068
292 20250314 140100 110811730 905 905 905 905 0
293 20250314 140000 110811730 905 906 906 905 3479
294 20250314 135900 107661699 907 907 907 907 1
295 20250314 135800 107660792 905 905 905 905 0
296 20250314 135700 107660792 905 905 905 905 0
297 20250314 135600 107660792 905 906 906 905 5000
298 20250314 135500 103134399 907 907 907 907 0
299 20250314 135400 103134399 907 907 907 907 200
300 20250314 135300 102952999 907 907 907 907 0
301 20250314 135200 102952999 907 907 907 907 0
302 20250314 135100 102952999 907 907 907 907 0
303 20250314 135000 102952999 907 907 907 907 9
304 20250314 134900 102944836 907 907 907 907 769
305 20250314 134800 102247353 908 908 908 908 1
306 20250314 134700 102246445 907 908 908 907 123
307 20250314 134600 102134882 908 908 908 908 1
308 20250314 134500 102133974 908 907 908 907 928
309 20250314 134400 101291367 908 908 908 908 340
310 20250314 134300 100982647 908 908 908 908 5
311 20250314 134200 100978107 908 908 908 908 0
312 20250314 134100 100978107 908 908 908 908 0
313 20250314 134000 100978107 908 908 908 908 0
314 20250314 133900 100978107 908 906 908 906 102
315 20250314 133800 100885689 908 908 908 908 0
316 20250314 133700 100885689 908 908 908 908 0
317 20250314 133600 100885689 908 908 908 908 0
318 20250314 133500 100885689 908 907 908 907 697
319 20250314 133400 100253454 908 908 908 908 0
320 20250314 133300 100253454 908 908 908 908 0
321 20250314 133200 100253454 908 908 908 908 38
322 20250314 133100 100218950 908 908 908 908 1
323 20250314 133000 100218042 907 907 907 907 0
324 20250314 132900 100218042 907 907 907 907 200
325 20250314 132800 100036642 907 907 907 907 0
326 20250314 132700 100036642 907 907 907 907 300
327 20250314 132600 99764542 907 907 907 907 3226
328 20250314 132500 96838560 908 908 908 908 0
329 20250314 132400 96838560 908 908 908 908 0
330 20250314 132300 96838560 908 908 908 908 0
331 20250314 132200 96838560 908 908 908 908 0
332 20250314 132100 96838560 908 908 908 908 1000
333 20250314 132000 95930560 908 908 908 908 0
334 20250314 131900 95930560 908 908 908 908 100
335 20250314 131800 95839760 908 908 908 908 0
336 20250314 131700 95839760 908 908 908 908 100
337 20250314 131600 95748960 909 909 909 909 100
338 20250314 131500 95658060 909 909 909 909 0
339 20250314 131400 95658060 909 909 909 909 3
340 20250314 131300 95655333 909 909 909 909 0
341 20250314 131200 95655333 909 909 909 909 0
342 20250314 131100 95655333 909 909 909 909 0
343 20250314 131000 95655333 909 909 909 909 1
344 20250314 130900 95654424 907 907 907 907 300
345 20250314 130800 95382324 907 908 908 907 2766
346 20250314 130700 92873561 909 909 909 909 0
347 20250314 130600 92873561 909 909 909 909 0
348 20250314 130500 92873561 909 909 909 909 0
349 20250314 130400 92873561 909 909 909 909 0
350 20250314 130300 92873561 909 909 909 909 10
351 20250314 130200 92864471 909 909 909 909 0
352 20250314 130100 92864471 909 909 909 909 0
353 20250314 130000 92864471 909 909 909 909 1
354 20250314 125900 92863562 905 905 905 905 0
355 20250314 125800 92863562 905 906 906 905 4000
356 20250314 125700 89243332 907 909 909 907 795
357 20250314 125600 88521781 907 909 909 907 56
358 20250314 125500 88470969 909 909 909 909 0
359 20250314 125400 88470969 909 909 909 909 0
360 20250314 125300 88470969 909 909 909 909 0
361 20250314 125200 88470969 909 909 909 909 0
362 20250314 125100 88470969 909 909 909 908 552
363 20250314 125000 87969751 908 908 908 908 0
364 20250314 124900 87969751 908 908 908 908 0
365 20250314 124800 87969751 908 908 908 908 0
366 20250314 124700 87969751 908 908 908 908 200
367 20250314 124600 87788151 909 909 909 909 0
368 20250314 124500 87788151 909 909 909 909 0
369 20250314 124400 87788151 909 909 909 909 1
370 20250314 124300 87787242 909 909 909 909 0
371 20250314 124200 87787242 909 909 909 909 0
372 20250314 124100 87787242 909 909 909 909 0
373 20250314 124000 87787242 909 909 909 909 500
374 20250314 123900 87332742 909 909 909 909 0
375 20250314 123800 87332742 909 909 909 909 0
376 20250314 123700 87332742 909 909 909 909 1
377 20250314 123600 87331833 906 906 906 906 5100
378 20250314 123500 82711233 905 905 905 905 0
379 20250314 123400 82711233 905 905 905 905 3993
380 20250314 123300 79097568 905 905 905 905 2203
381 20250314 123200 77103853 905 905 905 905 17
382 20250314 123100 77088468 904 904 904 904 0
383 20250314 123000 77088468 904 904 904 904 0
384 20250314 122900 77088468 904 904 904 904 0
385 20250314 122800 77088468 904 904 904 904 0
386 20250314 122700 77088468 904 904 904 904 6935
387 20250314 122600 70819228 904 904 904 904 50
388 20250314 122500 70774028 904 904 904 904 4
389 20250314 122400 70770412 905 905 905 905 15
390 20250314 122300 70756837 905 905 905 905 5
391 20250314 122200 70752312 905 905 905 905 12236
392 20250314 122100 59678732 905 905 905 905 0
393 20250314 122000 59678732 905 906 906 905 5000
394 20250314 121900 55152417 906 906 906 906 0
395 20250314 121800 55152417 906 909 909 906 1033
396 20250314 121700 54215627 909 908 909 908 4
397 20250314 121600 54211992 907 907 907 907 0
398 20250314 121500 54211992 907 907 907 907 0
399 20250314 121400 54211992 907 907 907 907 306
400 20250314 121300 53934450 907 907 907 907 0
401 20250314 121200 53934450 907 907 907 907 0
402 20250314 121100 53934450 907 907 907 907 0
403 20250314 121000 53934450 907 907 907 907 225
404 20250314 120900 53730375 909 909 909 909 0
405 20250314 120800 53730375 909 909 909 909 0
406 20250314 120700 53730375 909 909 909 909 0
407 20250314 120600 53730375 909 909 909 909 0
408 20250314 120500 53730375 909 909 909 909 0
409 20250314 120400 53730375 909 909 909 909 10
410 20250314 120300 53721285 909 909 909 909 0
411 20250314 120200 53721285 909 909 909 909 1
412 20250314 120100 53720376 907 907 907 907 0
413 20250314 120000 53720376 907 907 907 907 314
414 20250314 115900 53435578 907 907 908 907 9921
415 20250314 115800 44437222 907 907 907 907 501
416 20250314 115700 43982815 907 907 907 907 10
417 20250314 115600 43973745 907 907 907 907 0
418 20250314 115500 43973745 907 907 907 907 939
419 20250314 115400 43122072 907 907 907 907 1581
420 20250314 115300 41688105 907 907 907 907 0
421 20250314 115200 41688105 907 907 907 907 0
422 20250314 115100 41688105 907 907 907 907 0
423 20250314 115000 41688105 907 907 907 907 0
424 20250314 114900 41688105 907 907 907 907 0
425 20250314 114800 41688105 907 907 907 907 100
426 20250314 114700 41597405 907 907 907 907 0
427 20250314 114600 41597405 907 907 907 907 0
428 20250314 114500 41597405 907 907 907 907 10
429 20250314 114400 41588335 909 909 909 909 0
430 20250314 114300 41588335 909 909 909 909 0
431 20250314 114200 41588335 909 909 909 909 10
432 20250314 114100 41579245 909 909 909 909 0
433 20250314 114000 41579245 909 909 909 909 0
434 20250314 113900 41579245 909 909 909 909 0
435 20250314 113800 41579245 909 909 909 909 2
436 20250314 113700 41577427 909 908 909 908 2705
437 20250314 113600 39119287 908 908 908 908 0
438 20250314 113500 39119287 908 908 908 908 0
439 20250314 113400 39119287 908 908 908 906 696
440 20250314 113300 38488263 907 907 907 907 19
441 20250314 113200 38471030 908 908 908 908 111
442 20250314 113100 38370242 908 908 908 908 0
443 20250314 113000 38370242 908 908 908 908 0
444 20250314 112900 38370242 908 908 908 908 101
445 20250314 112800 38278534 908 908 908 908 192
446 20250314 112700 38104198 906 906 906 906 0
447 20250314 112600 38104198 906 906 906 906 100
448 20250314 112500 38013598 909 909 909 909 0
449 20250314 112400 38013598 909 909 909 909 0
450 20250314 112300 38013598 909 909 909 909 0
451 20250314 112200 38013598 909 907 909 906 702
452 20250314 112100 37377580 909 909 909 909 0
453 20250314 112000 37377580 909 909 909 909 3
454 20250314 111900 37374853 909 909 909 909 178
455 20250314 111800 37213051 909 909 909 909 0
456 20250314 111700 37213051 909 908 909 908 1451
457 20250314 111600 35895542 908 908 908 908 0
458 20250314 111500 35895542 908 908 908 908 50
459 20250314 111400 35850142 908 908 908 908 0
460 20250314 111300 35850142 908 908 908 908 0
461 20250314 111200 35850142 908 908 908 908 0
462 20250314 111100 35850142 908 908 908 908 0
463 20250314 111000 35850142 908 908 908 908 9
464 20250314 110900 35841970 908 908 908 908 0
465 20250314 110800 35841970 908 908 908 908 0
466 20250314 110700 35841970 908 908 908 908 0
467 20250314 110600 35841970 908 908 908 908 167
468 20250314 110500 35690334 906 906 906 906 10
469 20250314 110400 35681274 908 909 909 908 26
470 20250314 110300 35657665 909 909 909 909 2
471 20250314 110200 35655847 909 909 909 909 1
472 20250314 110100 35654938 907 907 907 907 0
473 20250314 110000 35654938 907 907 907 907 240
474 20250314 105900 35437258 907 908 908 907 1700
475 20250314 105800 33894428 908 908 908 908 0
476 20250314 105700 33894428 908 908 908 908 1
477 20250314 105600 33893520 908 908 908 908 0
478 20250314 105500 33893520 908 908 908 908 0
479 20250314 105400 33893520 908 910 910 908 3510
480 20250314 105300 30700149 909 910 910 909 239
481 20250314 105200 30482669 910 909 910 909 133
482 20250314 105100 30361640 910 910 910 910 199
483 20250314 105000 30180550 910 910 910 910 763
484 20250314 104900 29486220 910 910 910 910 377
485 20250314 104800 29143150 910 908 910 908 1247
486 20250314 104700 28010475 908 908 908 908 137
487 20250314 104600 27886079 908 907 908 907 440
488 20250314 104500 27486792 907 907 907 907 0
489 20250314 104400 27486792 907 907 907 907 509
490 20250314 104300 27025129 906 906 906 906 1
491 20250314 104200 27024223 909 909 909 909 0
492 20250314 104100 27024223 909 909 909 909 0
493 20250314 104000 27024223 909 909 909 909 64
494 20250314 103900 26966047 909 909 909 909 0
495 20250314 103800 26966047 909 909 909 909 0
496 20250314 103700 26966047 909 909 909 909 221
497 20250314 103600 26765158 909 909 909 909 0
498 20250314 103500 26765158 909 909 909 909 50
499 20250314 103400 26719708 909 909 909 909 50
500 20250314 103300 26674258 909 909 909 909 110
501 20250314 103200 26574268 909 909 909 909 5
502 20250314 103100 26569723 907 907 907 907 1712
503 20250314 103000 25016939 910 909 910 909 282
504 20250314 102900 24760320 910 910 910 910 30
505 20250314 102800 24733020 910 910 910 910 10
506 20250314 102700 24723920 910 910 910 910 3
507 20250314 102600 24721190 910 910 910 910 499
508 20250314 102500 24267100 910 914 914 910 910
509 20250314 102400 23438936 914 914 914 914 0
510 20250314 102300 23438936 914 914 914 914 0
511 20250314 102200 23438936 914 914 914 914 11
512 20250314 102100 23428882 914 914 914 914 0
513 20250314 102000 23428882 914 916 916 914 14
514 20250314 101900 23416078 916 916 916 916 0
515 20250314 101800 23416078 916 916 916 916 480
516 20250314 101700 22976398 916 916 916 916 0
517 20250314 101600 22976398 916 915 916 915 255
518 20250314 101500 22742830 915 915 915 915 3
519 20250314 101400 22740085 915 914 915 913 37
520 20250314 101300 22706270 915 915 915 915 10
521 20250314 101200 22697120 915 915 915 915 0
522 20250314 101100 22697120 915 915 915 915 268
523 20250314 101000 22451900 915 915 915 915 24
524 20250314 100900 22429940 915 915 915 915 0
525 20250314 100800 22429940 915 915 915 915 2
526 20250314 100700 22428110 915 915 915 915 338
527 20250314 100600 22118840 915 915 915 915 1
528 20250314 100500 22117925 914 914 914 914 500
529 20250314 100400 21660925 914 914 914 914 0
530 20250314 100300 21660925 914 914 914 914 137
531 20250314 100200 21535707 913 913 913 913 0
532 20250314 100100 21535707 913 913 913 913 236
533 20250314 100000 21320239 907 907 907 907 153
534 20250314 095900 21181468 912 912 912 912 50
535 20250314 095800 21135868 912 912 912 912 100
536 20250314 095700 21044668 911 910 911 910 127
537 20250314 095600 20929001 910 910 910 910 0
538 20250314 095500 20929001 910 910 910 910 0
539 20250314 095400 20929001 910 910 910 910 0
540 20250314 095300 20929001 910 906 910 906 3753
541 20250314 095200 17521270 906 908 909 906 1314
542 20250314 095100 16328280 910 910 910 910 0
543 20250314 095000 16328280 910 910 910 910 0
544 20250314 094900 16328280 910 910 910 910 1
545 20250314 094800 16327370 910 910 910 910 138
546 20250314 094700 16201790 910 910 910 910 111
547 20250314 094600 16100780 910 910 910 910 7
548 20250314 094500 16094410 910 910 910 910 51
549 20250314 094400 16048000 910 909 910 909 510
550 20250314 094300 15584400 909 909 909 909 0
551 20250314 094200 15584400 909 909 909 909 1
552 20250314 094100 15583491 910 910 910 909 19
553 20250314 094000 15566205 909 909 909 909 0
554 20250314 093900 15566205 909 909 909 909 0
555 20250314 093800 15566205 909 909 909 909 1
556 20250314 093700 15565296 908 908 908 908 0
557 20250314 093600 15565296 908 908 908 908 430
558 20250314 093500 15174856 908 905 908 904 635
559 20250314 093400 14598539 905 905 905 905 3000
560 20250314 093300 11883539 905 905 905 905 650
561 20250314 093200 11295289 905 905 905 905 412
562 20250314 093100 10922429 908 908 908 908 0
563 20250314 093000 10922429 908 909 909 908 1593
564 20250314 092900 9474394 909 908 909 908 33
565 20250314 092800 9444398 909 909 909 909 225
566 20250314 092700 9239873 905 905 905 905 316
567 20250314 092600 8953893 905 906 906 905 500
568 20250314 092500 8501183 905 906 906 905 100
569 20250314 092400 8410632 905 905 905 905 0
570 20250314 092300 8410632 905 905 905 905 1
571 20250314 092200 8409727 909 909 909 909 1
572 20250314 092100 8408818 909 909 909 909 24
573 20250314 092000 8387002 908 908 908 908 60
574 20250314 091900 8332522 907 908 908 905 1270
575 20250314 091800 7182778 905 908 908 905 926
576 20250314 091700 6341973 909 909 909 909 2
577 20250314 091600 6340155 909 908 909 908 204
578 20250314 091500 6154787 904 904 904 904 530
579 20250314 091400 5675667 904 906 906 904 923
580 20250314 091300 4840472 905 907 907 905 1739
581 20250314 091200 3266457 910 910 910 910 10
582 20250314 091100 3257357 910 910 910 910 5
583 20250314 091000 3252807 910 910 910 910 47
584 20250314 090900 3210037 912 912 912 912 2
585 20250314 090800 3208213 912 912 912 912 35
586 20250314 090700 3176293 912 912 912 912 5
587 20250314 090600 3171733 910 910 910 910 141
588 20250314 090500 3043423 911 906 911 905 29
589 20250314 090400 3017122 905 911 911 905 838
590 20250314 090300 2258054 906 906 906 906 0
591 20250314 090200 2258054 906 906 906 906 559
592 20250314 090100 1751600 906 906 906 906 692
593 20250314 090000 1124648 907 908 908 906 1240

1
007720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,100800450,0,91526808600,0.00
20250311,0,100800450,0,92131611300,0.00
20250310,0,100800450,0,95155624800,0.00
20250307,0,100800450,0,92736414000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 100800450 0 91526808600 0.00
3 20250311 0 100800450 0 92131611300 0.00
4 20250310 0 100800450 0 95155624800 0.00
5 20250307 0 100800450 0 92736414000 0.00