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

Update 2025-03-17 2838 candle_min

Browse Source
This commit is contained in:
ened
2025-03-17 22:02:20 +09:00
parent 74a2a8ba94
commit 89e7319235
2838 changed files with 1799935 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001020/min/candle-20250317.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,183300,29695948,697,697,697,697,735
20250317,183200,29695948,697,697,697,697,0
20250317,183100,29695948,697,697,697,697,0
20250317,183000,29695948,697,697,697,697,0
20250317,182900,29695948,697,697,697,697,0
20250317,182800,29695948,697,697,697,697,0
20250317,182700,29695948,697,697,697,697,0
20250317,182600,29695948,697,697,697,697,0
20250317,182500,29695948,697,697,697,697,0
20250317,182400,29695948,697,697,697,697,0
20250317,182300,29695948,697,697,697,697,0
20250317,182200,29695948,697,697,697,697,0
20250317,182100,29695948,697,697,697,697,0
20250317,182000,29695948,697,697,697,697,0
20250317,181900,29695948,697,697,697,697,0
20250317,181800,29695948,697,697,697,697,0
20250317,181700,29695948,697,697,697,697,0
20250317,181600,29695948,697,697,697,697,0
20250317,181500,29695948,697,697,697,697,0
20250317,181400,29695948,697,697,697,697,0
20250317,181300,29695948,697,697,697,697,0
20250317,181200,29695948,697,697,697,697,0
20250317,181100,29695948,697,697,697,697,0
20250317,181000,29695948,697,697,697,697,0
20250317,180900,29695948,697,697,697,697,0
20250317,180800,29695948,697,697,697,697,0
20250317,180700,29695948,697,697,697,697,0
20250317,180600,29695948,697,697,697,697,0
20250317,180500,29695948,697,697,697,697,0
20250317,180400,29695948,697,697,697,697,0
20250317,180300,29695948,697,697,697,697,735
20250317,180200,29695948,697,697,697,697,0
20250317,180100,29695948,697,697,697,697,0
20250317,180000,29695948,697,697,697,697,0
20250317,175900,29695948,697,697,697,697,0
20250317,175800,29695948,697,697,697,697,0
20250317,175700,29695948,697,697,697,697,0
20250317,175600,29695948,697,697,697,697,0
20250317,175500,29695948,697,697,697,697,0
20250317,175400,29695948,697,697,697,697,0
20250317,175300,29695948,697,697,697,697,0
20250317,175200,29695948,697,697,697,697,0
20250317,175100,29695948,697,697,697,697,0
20250317,175000,29695948,697,697,697,697,0
20250317,174900,29695948,697,697,697,697,0
20250317,174800,29695948,697,697,697,697,0
20250317,174700,29695948,697,697,697,697,0
20250317,174600,29695948,697,697,697,697,0
20250317,174500,29695948,697,697,697,697,0
20250317,174400,29695948,697,697,697,697,0
20250317,174300,29695948,697,697,697,697,0
20250317,174200,29695948,697,697,697,697,0
20250317,174100,29695948,697,697,697,697,0
20250317,174000,29695948,697,697,697,697,0
20250317,173900,29695948,697,697,697,697,0
20250317,173800,29695948,697,697,697,697,0
20250317,173700,29695948,697,697,697,697,0
20250317,173600,29695948,697,697,697,697,0
20250317,173500,29695948,697,697,697,697,0
20250317,173400,29695948,697,697,697,697,0
20250317,173300,29695948,697,697,697,697,735
20250317,173200,29695948,697,697,697,697,0
20250317,173100,29695948,697,697,697,697,0
20250317,173000,29695948,697,697,697,697,0
20250317,172900,29695948,697,697,697,697,0
20250317,172800,29695948,697,697,697,697,0
20250317,172700,29695948,697,697,697,697,0
20250317,172600,29695948,697,697,697,697,0
20250317,172500,29695948,697,697,697,697,0
20250317,172400,29695948,697,697,697,697,0
20250317,172300,29695948,697,697,697,697,0
20250317,172200,29695948,697,697,697,697,0
20250317,172100,29695948,697,697,697,697,0
20250317,172000,29695948,697,697,697,697,0
20250317,171900,29695948,697,697,697,697,0
20250317,171800,29695948,697,697,697,697,0
20250317,171700,29695948,697,697,697,697,0
20250317,171600,29695948,697,697,697,697,0
20250317,171500,29695948,697,697,697,697,0
20250317,171400,29695948,697,697,697,697,0
20250317,171300,29695948,697,697,697,697,0
20250317,171200,29695948,697,697,697,697,0
20250317,171100,29695948,697,697,697,697,0
20250317,171000,29695948,697,697,697,697,0
20250317,170900,29695948,697,697,697,697,0
20250317,170800,29695948,697,697,697,697,0
20250317,170700,29695948,697,697,697,697,0
20250317,170600,29695948,697,697,697,697,0
20250317,170500,29695948,697,697,697,697,0
20250317,170400,29695948,697,697,697,697,0
20250317,170300,29695948,697,697,697,697,735
20250317,170200,29695948,697,697,697,697,0
20250317,170100,29695948,697,697,697,697,0
20250317,170000,29695948,697,697,697,697,0
20250317,165900,29695948,697,697,697,697,0
20250317,165800,29695948,697,697,697,697,0
20250317,165700,29695948,697,697,697,697,0
20250317,165600,29695948,697,697,697,697,0
20250317,165500,29695948,697,697,697,697,0
20250317,165400,29695948,697,697,697,697,0
20250317,165300,29695948,697,697,697,697,0
20250317,165200,29695948,697,697,697,697,0
20250317,165100,29695948,697,697,697,697,0
20250317,165000,29695948,697,697,697,697,0
20250317,164900,29695948,697,697,697,697,0
20250317,164800,29695948,697,697,697,697,0
20250317,164700,29695948,697,697,697,697,0
20250317,164600,29695948,697,697,697,697,0
20250317,164500,29695948,697,697,697,697,0
20250317,164400,29695948,697,697,697,697,0
20250317,164300,29695948,697,697,697,697,0
20250317,164200,29695948,697,697,697,697,0
20250317,164100,29695948,697,697,697,697,0
20250317,164000,29695948,697,697,697,697,0
20250317,163900,29695948,697,697,697,697,0
20250317,163800,29695948,697,697,697,697,0
20250317,163700,29695948,697,697,697,697,0
20250317,163600,29695948,697,697,697,697,0
20250317,163500,29695948,697,697,697,697,0
20250317,163400,29695948,697,697,697,697,0
20250317,163300,29695948,697,697,697,697,735
20250317,163200,29695948,697,697,697,697,0
20250317,163100,29695948,697,697,697,697,0
20250317,163000,29695948,697,697,697,697,0
20250317,162900,29695948,697,697,697,697,0
20250317,162800,29695948,697,697,697,697,0
20250317,162700,29695948,697,697,697,697,0
20250317,162600,29695948,697,697,697,697,0
20250317,162500,29695948,697,697,697,697,0
20250317,162400,29695948,697,697,697,697,0
20250317,162300,29695948,697,697,697,697,0
20250317,162200,29695948,697,697,697,697,0
20250317,162100,29695948,697,697,697,697,0
20250317,162000,29695948,697,697,697,697,0
20250317,161900,29695948,697,697,697,697,0
20250317,161800,29695948,697,697,697,697,0
20250317,161700,29695948,697,697,697,697,0
20250317,161600,29695948,697,697,697,697,0
20250317,161500,29695948,697,697,697,697,0
20250317,161400,29695948,697,697,697,697,0
20250317,161300,29695948,697,697,697,697,0
20250317,161200,29695948,697,697,697,697,0
20250317,161100,29695948,697,697,697,697,0
20250317,161000,29695948,697,697,697,697,0
20250317,160900,29695948,697,697,697,697,0
20250317,160800,29695948,697,697,697,697,0
20250317,160700,29695948,697,697,697,697,0
20250317,160600,29695948,697,697,697,697,0
20250317,160500,29695948,697,697,697,697,0
20250317,160400,29695948,697,697,697,697,0
20250317,160300,29695948,697,697,697,697,735
20250317,160200,29695948,697,697,697,697,0
20250317,160100,29695948,697,697,697,697,0
20250317,160000,29695948,697,697,697,697,0
20250317,155900,29695948,697,697,697,697,0
20250317,155800,29695948,697,697,697,697,0
20250317,155700,29695948,697,697,697,697,0
20250317,155600,29695948,697,697,697,697,0
20250317,155500,29695948,697,697,697,697,0
20250317,155400,29695948,697,697,697,697,0
20250317,155300,29695948,697,697,697,697,0
20250317,155200,29695948,697,697,697,697,0
20250317,155100,29695948,697,697,697,697,0
20250317,155000,29695948,697,697,697,697,0
20250317,154900,29695948,697,697,697,697,0
20250317,154800,29695948,697,697,697,697,0
20250317,154700,29695948,697,697,697,697,0
20250317,154600,29695948,697,697,697,697,0
20250317,154500,29695948,697,697,697,697,0
20250317,154400,29695948,697,697,697,697,0
20250317,154300,29695948,697,697,697,697,0
20250317,154200,29695948,697,697,697,697,0
20250317,154100,29695948,697,697,697,697,0
20250317,154000,29695948,697,697,697,697,0
20250317,153900,29695948,697,697,697,697,0
20250317,153800,29695948,697,697,697,697,0
20250317,153700,29695948,697,697,697,697,0
20250317,153600,29695948,697,697,697,697,0
20250317,153500,29695948,697,697,697,697,0
20250317,153400,29695948,697,697,697,697,0
20250317,153300,29695948,697,697,697,697,735
20250317,153200,29695948,697,697,697,697,0
20250317,153100,29695948,697,697,697,697,0
20250317,153000,29695948,697,697,697,697,735
20250317,152900,29183653,700,700,700,700,0
20250317,152800,29183653,700,700,700,700,0
20250317,152700,29183653,700,700,700,700,0
20250317,152600,29183653,700,700,700,700,0
20250317,152500,29183653,700,700,700,700,0
20250317,152400,29183653,700,700,700,700,0
20250317,152300,29183653,700,700,700,700,0
20250317,152200,29183653,700,700,700,700,0
20250317,152100,29183653,700,700,700,700,0
20250317,152000,29183653,700,700,700,700,0
20250317,151900,29183653,700,700,700,700,0
20250317,151800,29183653,700,700,700,700,0
20250317,151700,29183653,700,700,700,700,0
20250317,151600,29183653,700,700,700,700,0
20250317,151500,29183653,700,700,700,700,0
20250317,151400,29183653,700,700,700,700,0
20250317,151300,29183653,700,700,700,700,0
20250317,151200,29183653,700,700,700,700,0
20250317,151100,29183653,700,700,700,700,0
20250317,151000,29183653,700,700,700,700,0
20250317,150900,29183653,700,700,700,700,0
20250317,150800,29183653,700,700,700,700,0
20250317,150700,29183653,700,700,700,700,0
20250317,150600,29183653,700,700,700,700,0
20250317,150500,29183653,700,700,700,700,0
20250317,150400,29183653,700,700,700,700,0
20250317,150300,29183653,700,700,700,700,11
20250317,150200,29175953,700,700,700,700,0
20250317,150100,29175953,700,700,700,700,0
20250317,150000,29175953,700,700,700,700,0
20250317,145900,29175953,700,700,700,700,0
20250317,145800,29175953,700,700,700,700,20
20250317,145700,29161953,700,700,700,700,0
20250317,145600,29161953,700,700,700,700,0
20250317,145500,29161953,700,700,700,700,0
20250317,145400,29161953,700,700,700,700,0
20250317,145300,29161953,700,700,700,700,0
20250317,145200,29161953,700,700,700,700,0
20250317,145100,29161953,700,700,700,700,0
20250317,145000,29161953,700,700,700,700,0
20250317,144900,29161953,700,700,700,700,0
20250317,144800,29161953,700,700,700,700,0
20250317,144700,29161953,700,700,700,700,0
20250317,144600,29161953,700,700,700,700,0
20250317,144500,29161953,700,700,700,700,0
20250317,144400,29161953,700,700,700,700,0
20250317,144300,29161953,700,700,700,700,0
20250317,144200,29161953,700,700,700,700,0
20250317,144100,29161953,700,700,700,700,0
20250317,144000,29161953,700,700,700,700,4
20250317,143900,29159153,697,697,697,697,0
20250317,143800,29159153,697,697,697,697,0
20250317,143700,29159153,697,697,697,697,0
20250317,143600,29159153,697,697,697,697,0
20250317,143500,29159153,697,697,697,697,0
20250317,143400,29159153,697,697,697,697,0
20250317,143300,29159153,697,697,697,697,0
20250317,143200,29159153,697,697,697,697,0
20250317,143100,29159153,697,697,697,697,0
20250317,143000,29159153,697,697,697,697,0
20250317,142900,29159153,697,697,697,697,0
20250317,142800,29159153,697,697,697,697,0
20250317,142700,29159153,697,697,697,697,0
20250317,142600,29159153,697,697,697,697,0
20250317,142500,29159153,697,697,697,697,0
20250317,142400,29159153,697,697,697,697,0
20250317,142300,29159153,697,698,700,697,31865
20250317,142200,6930978,697,697,697,697,603
20250317,142100,6510687,697,697,697,697,0
20250317,142000,6510687,697,697,697,697,0
20250317,141900,6510687,697,697,697,697,0
20250317,141800,6510687,697,697,697,697,0
20250317,141700,6510687,697,697,697,697,387
20250317,141600,6240948,697,696,697,696,999
20250317,141500,5545640,696,696,696,696,0
20250317,141400,5545640,696,696,696,696,0
20250317,141300,5545640,696,696,696,696,0
20250317,141200,5545640,696,696,696,696,0
20250317,141100,5545640,696,696,696,696,0
20250317,141000,5545640,696,696,696,696,0
20250317,140900,5545640,696,696,696,696,4
20250317,140800,5542856,696,696,696,696,0
20250317,140700,5542856,696,696,696,696,0
20250317,140600,5542856,696,696,696,696,0
20250317,140500,5542856,696,696,696,696,0
20250317,140400,5542856,696,696,696,696,0
20250317,140300,5542856,696,696,696,696,0
20250317,140200,5542856,696,696,696,696,0
20250317,140100,5542856,696,696,696,696,0
20250317,140000,5542856,696,696,696,696,0
20250317,135900,5542856,696,696,696,696,0
20250317,135800,5542856,696,696,696,696,0
20250317,135700,5542856,696,696,696,696,0
20250317,135600,5542856,696,696,696,696,0
20250317,135500,5542856,696,696,696,696,0
20250317,135400,5542856,696,696,696,696,0
20250317,135300,5542856,696,696,696,696,0
20250317,135200,5542856,696,696,696,696,0
20250317,135100,5542856,696,696,696,696,1
20250317,135000,5542160,695,695,695,695,0
20250317,134900,5542160,695,695,695,695,0
20250317,134800,5542160,695,695,695,695,1
20250317,134700,5541465,695,695,695,695,0
20250317,134600,5541465,695,695,695,695,0
20250317,134500,5541465,695,695,695,695,0
20250317,134400,5541465,695,695,695,695,0
20250317,134300,5541465,695,695,695,695,141
20250317,134200,5443470,694,694,694,694,0
20250317,134100,5443470,694,694,694,694,0
20250317,134000,5443470,694,694,694,694,0
20250317,133900,5443470,694,694,694,694,0
20250317,133800,5443470,694,694,694,694,0
20250317,133700,5443470,694,694,694,694,0
20250317,133600,5443470,694,694,694,694,0
20250317,133500,5443470,694,694,694,694,0
20250317,133400,5443470,694,694,694,694,0
20250317,133300,5443470,694,694,694,694,0
20250317,133200,5443470,694,694,694,694,0
20250317,133100,5443470,694,694,694,694,1
20250317,133000,5442776,695,695,695,695,0
20250317,132900,5442776,695,695,695,695,0
20250317,132800,5442776,695,695,695,695,0
20250317,132700,5442776,695,695,695,695,0
20250317,132600,5442776,695,695,695,695,0
20250317,132500,5442776,695,695,695,695,0
20250317,132400,5442776,695,695,695,695,0
20250317,132300,5442776,695,695,695,695,0
20250317,132200,5442776,695,695,695,695,0
20250317,132100,5442776,695,695,695,695,0
20250317,132000,5442776,695,695,695,695,0
20250317,131900,5442776,695,695,695,695,0
20250317,131800,5442776,695,695,695,695,0
20250317,131700,5442776,695,695,695,695,0
20250317,131600,5442776,695,695,695,695,0
20250317,131500,5442776,695,695,695,695,0
20250317,131400,5442776,695,695,695,695,0
20250317,131300,5442776,695,695,695,695,0
20250317,131200,5442776,695,695,695,695,5
20250317,131100,5439301,695,695,695,695,0
20250317,131000,5439301,695,695,695,695,0
20250317,130900,5439301,695,695,695,695,5
20250317,130800,5435826,694,694,694,694,0
20250317,130700,5435826,694,694,694,694,0
20250317,130600,5435826,694,694,694,694,0
20250317,130500,5435826,694,694,694,694,0
20250317,130400,5435826,694,694,694,694,0
20250317,130300,5435826,694,694,694,694,0
20250317,130200,5435826,694,694,694,694,101
20250317,130100,5365732,695,695,695,695,0
20250317,130000,5365732,695,695,695,695,0
20250317,125900,5365732,695,695,695,695,0
20250317,125800,5365732,695,695,695,695,0
20250317,125700,5365732,695,694,695,694,422
20250317,125600,5072863,695,695,695,695,0
20250317,125500,5072863,695,695,695,695,0
20250317,125400,5072863,695,695,695,695,0
20250317,125300,5072863,695,695,695,695,0
20250317,125200,5072863,695,695,695,695,0
20250317,125100,5072863,695,695,695,695,0
20250317,125000,5072863,695,695,695,695,0
20250317,124900,5072863,695,695,695,695,0
20250317,124800,5072863,695,695,695,695,0
20250317,124700,5072863,695,695,695,695,3
20250317,124600,5070778,695,695,695,695,1
20250317,124500,5070083,696,696,696,696,0
20250317,124400,5070083,696,696,696,696,0
20250317,124300,5070083,696,695,696,694,53
20250317,124200,5033294,694,694,694,694,0
20250317,124100,5033294,694,694,694,694,0
20250317,124000,5033294,694,694,694,694,0
20250317,123900,5033294,694,694,694,694,0
20250317,123800,5033294,694,694,694,694,0
20250317,123700,5033294,694,694,694,694,0
20250317,123600,5033294,694,694,694,694,0
20250317,123500,5033294,694,694,694,694,0
20250317,123400,5033294,694,694,694,694,0
20250317,123300,5033294,694,694,694,694,0
20250317,123200,5033294,694,694,694,694,0
20250317,123100,5033294,694,694,694,694,0
20250317,123000,5033294,694,694,694,694,0
20250317,122900,5033294,694,694,694,694,0
20250317,122800,5033294,694,694,694,694,2000
20250317,122700,3645294,694,694,694,694,0
20250317,122600,3645294,694,694,694,694,0
20250317,122500,3645294,694,694,694,694,0
20250317,122400,3645294,694,694,694,694,0
20250317,122300,3645294,694,693,694,693,8
20250317,122200,3639743,694,694,694,694,3
20250317,122100,3637661,696,696,696,696,0
20250317,122000,3637661,696,696,696,696,0
20250317,121900,3637661,696,696,696,696,0
20250317,121800,3637661,696,696,696,696,0
20250317,121700,3637661,696,696,696,696,0
20250317,121600,3637661,696,696,696,696,0
20250317,121500,3637661,696,696,696,696,0
20250317,121400,3637661,696,696,696,696,0
20250317,121300,3637661,696,696,696,696,0
20250317,121200,3637661,696,696,696,696,0
20250317,121100,3637661,696,696,696,696,0
20250317,121000,3637661,696,696,696,696,0
20250317,120900,3637661,696,696,696,696,0
20250317,120800,3637661,696,696,696,696,0
20250317,120700,3637661,696,696,696,696,0
20250317,120600,3637661,696,696,696,696,0
20250317,120500,3637661,696,696,696,696,0
20250317,120400,3637661,696,696,696,696,0
20250317,120300,3637661,696,696,696,696,10
20250317,120200,3630701,696,696,696,696,0
20250317,120100,3630701,696,696,696,696,0
20250317,120000,3630701,696,696,696,696,0
20250317,115900,3630701,696,696,696,696,0
20250317,115800,3630701,696,696,696,696,0
20250317,115700,3630701,696,696,696,696,0
20250317,115600,3630701,696,696,696,696,0
20250317,115500,3630701,696,696,696,696,0
20250317,115400,3630701,696,696,696,696,0
20250317,115300,3630701,696,696,696,696,0
20250317,115200,3630701,696,696,696,696,0
20250317,115100,3630701,696,694,696,694,971
20250317,115000,2956799,694,694,694,694,0
20250317,114900,2956799,694,694,694,694,0
20250317,114800,2956799,694,694,694,694,0
20250317,114700,2956799,694,694,694,694,0
20250317,114600,2956799,694,694,694,694,0
20250317,114500,2956799,694,694,694,694,0
20250317,114400,2956799,694,694,694,694,0
20250317,114300,2956799,694,694,694,694,0
20250317,114200,2956799,694,694,694,694,0
20250317,114100,2956799,694,694,694,694,0
20250317,114000,2956799,694,694,694,694,0
20250317,113900,2956799,694,694,694,694,0
20250317,113800,2956799,694,694,694,694,0
20250317,113700,2956799,694,694,694,694,0
20250317,113600,2956799,694,694,694,694,0
20250317,113500,2956799,694,694,694,694,0
20250317,113400,2956799,694,694,694,694,0
20250317,113300,2956799,694,694,694,694,0
20250317,113200,2956799,694,694,694,694,0
20250317,113100,2956799,694,694,694,694,0
20250317,113000,2956799,694,694,694,694,0
20250317,112900,2956799,694,694,694,694,0
20250317,112800,2956799,694,694,694,694,0
20250317,112700,2956799,694,694,694,694,1
20250317,112600,2956105,694,695,695,694,4042
20250317,112500,149623,696,695,696,695,52
20250317,112400,113481,696,696,696,696,0
20250317,112300,113481,696,696,696,696,0
20250317,112200,113481,696,696,696,696,0
20250317,112100,113481,696,696,696,696,1
20250317,112000,112785,696,696,696,696,0
20250317,111900,112785,696,696,696,696,0
20250317,111800,112785,696,696,696,696,0
20250317,111700,112785,696,696,696,696,0
20250317,111600,112785,696,696,696,696,0
20250317,111500,112785,696,696,696,696,0
20250317,111400,112785,696,696,696,696,0
20250317,111300,112785,696,696,696,696,0
20250317,111200,112785,696,696,696,696,0
20250317,111100,112785,696,696,696,696,0
20250317,111000,112785,696,696,696,696,0
20250317,110900,112785,696,696,696,696,60
20250317,110800,71025,696,696,696,696,0
20250317,110700,71025,696,696,696,696,0
20250317,110600,71025,696,696,696,696,0
20250317,110500,71025,696,696,696,696,0
20250317,110400,71025,696,696,696,696,0
20250317,110300,71025,696,696,696,696,0
20250317,110200,71025,696,696,696,696,0
20250317,110100,71025,696,696,696,696,0
20250317,110000,71025,696,696,696,696,1
20250317,105900,70329,696,696,696,696,0
20250317,105800,70329,696,696,696,696,0
20250317,105700,70329,696,696,696,696,0
20250317,105600,70329,696,696,696,696,0
20250317,105500,70329,696,696,696,696,0
20250317,105400,70329,696,696,696,696,0
20250317,105300,70329,696,696,696,696,0
20250317,105200,70329,696,696,696,696,0
20250317,105100,70329,696,696,696,696,0
20250317,105000,70329,696,696,696,696,0
20250317,104900,70329,696,696,696,696,0
20250317,104800,70329,696,696,696,696,0
20250317,104700,70329,696,696,696,696,2
20250317,104600,68937,697,697,697,697,0
20250317,104500,68937,697,697,697,697,0
20250317,104400,68937,697,697,697,697,0
20250317,104300,68937,697,697,697,697,0
20250317,104200,68937,697,697,697,697,0
20250317,104100,68937,697,697,697,697,0
20250317,104000,68937,697,697,697,697,0
20250317,103900,68937,697,697,697,697,0
20250317,103800,68937,697,697,697,697,0
20250317,103700,68937,697,697,697,697,0
20250317,103600,68937,697,697,697,697,0
20250317,103500,68937,697,697,697,697,0
20250317,103400,68937,697,697,697,697,0
20250317,103300,68937,697,697,697,697,0
20250317,103200,68937,697,697,697,697,0
20250317,103100,68937,697,697,697,697,0
20250317,103000,68937,697,697,697,697,0
20250317,102900,68937,697,697,697,697,5
20250317,102800,65452,697,697,697,697,0
20250317,102700,65452,697,697,697,697,0
20250317,102600,65452,697,697,697,697,1
20250317,102500,64755,696,696,696,696,0
20250317,102400,64755,696,696,696,696,0
20250317,102300,64755,696,696,696,696,0
20250317,102200,64755,696,696,696,696,0
20250317,102100,64755,696,696,696,696,0
20250317,102000,64755,696,696,696,696,0
20250317,101900,64755,696,696,696,696,0
20250317,101800,64755,696,696,696,696,0
20250317,101700,64755,696,696,696,696,0
20250317,101600,64755,696,696,696,696,0
20250317,101500,64755,696,696,696,696,0
20250317,101400,64755,696,696,696,696,0
20250317,101300,64755,696,696,696,696,0
20250317,101200,64755,696,696,696,696,0
20250317,101100,64755,696,696,696,696,1
20250317,101000,64059,697,697,697,697,0
20250317,100900,64059,697,698,698,697,2
20250317,100800,62664,698,698,698,698,0
20250317,100700,62664,698,698,698,698,3
20250317,100600,60570,698,698,698,698,0
20250317,100500,60570,698,698,698,698,0
20250317,100400,60570,698,698,698,698,0
20250317,100300,60570,698,698,698,698,0
20250317,100200,60570,698,698,698,698,0
20250317,100100,60570,698,698,698,698,0
20250317,100000,60570,698,698,698,698,0
20250317,095900,60570,698,698,698,698,0
20250317,095800,60570,698,698,698,698,0
20250317,095700,60570,698,698,698,698,0
20250317,095600,60570,698,698,698,698,0
20250317,095500,60570,698,698,698,698,0
20250317,095400,60570,698,698,698,698,2
20250317,095300,59174,698,698,698,698,0
20250317,095200,59174,698,698,698,698,0
20250317,095100,59174,698,698,698,698,0
20250317,095000,59174,698,698,698,698,0
20250317,094900,59174,698,698,698,698,4
20250317,094800,56382,698,698,698,698,1
20250317,094700,55684,699,699,699,699,0
20250317,094600,55684,699,699,699,699,0
20250317,094500,55684,699,699,699,699,0
20250317,094400,55684,699,699,699,699,0
20250317,094300,55684,699,699,699,699,1
20250317,094200,54985,699,699,699,699,0
20250317,094100,54985,699,699,699,699,6
20250317,094000,50791,699,699,699,699,0
20250317,093900,50791,699,699,699,699,0
20250317,093800,50791,699,699,699,699,0
20250317,093700,50791,699,699,699,699,0
20250317,093600,50791,699,699,699,699,0
20250317,093500,50791,699,699,699,699,0
20250317,093400,50791,699,699,699,699,0
20250317,093300,50791,699,699,699,699,0
20250317,093200,50791,699,699,699,699,0
20250317,093100,50791,699,699,699,699,0
20250317,093000,50791,699,699,699,699,0
20250317,092900,50791,699,699,699,699,1
20250317,092800,50092,700,700,700,700,2
20250317,092700,48692,699,697,699,697,11
20250317,092600,41015,697,697,697,697,0
20250317,092500,41015,697,697,697,697,22
20250317,092400,25681,697,697,697,697,0
20250317,092300,25681,697,697,697,697,0
20250317,092200,25681,697,697,697,697,1
20250317,092100,24984,696,696,696,696,1
20250317,092000,24288,697,697,697,697,0
20250317,091900,24288,697,697,697,697,0
20250317,091800,24288,697,697,697,697,0
20250317,091700,24288,697,697,697,697,0
20250317,091600,24288,697,697,697,697,0
20250317,091500,24288,697,697,697,697,0
20250317,091400,24288,697,697,697,697,0
20250317,091300,24288,697,694,697,694,2
20250317,091200,22897,694,694,694,694,0
20250317,091100,22897,694,694,694,694,13
20250317,091000,13875,694,694,694,694,2
20250317,090900,12487,693,693,693,693,0
20250317,090800,12487,693,693,693,693,0
20250317,090700,12487,693,693,693,693,0
20250317,090600,12487,693,692,694,692,4
20250317,090500,9716,694,694,694,694,0
20250317,090400,9716,694,694,694,694,1
20250317,090300,9022,694,694,694,694,0
20250317,090200,9022,694,694,694,694,0
20250317,090100,9022,694,694,694,694,0
20250317,090000,9022,694,694,694,694,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250317 183300 29695948 697 697 697 697 735
3 20250317 183200 29695948 697 697 697 697 0
4 20250317 183100 29695948 697 697 697 697 0
5 20250317 183000 29695948 697 697 697 697 0
6 20250317 182900 29695948 697 697 697 697 0
7 20250317 182800 29695948 697 697 697 697 0
8 20250317 182700 29695948 697 697 697 697 0
9 20250317 182600 29695948 697 697 697 697 0
10 20250317 182500 29695948 697 697 697 697 0
11 20250317 182400 29695948 697 697 697 697 0
12 20250317 182300 29695948 697 697 697 697 0
13 20250317 182200 29695948 697 697 697 697 0
14 20250317 182100 29695948 697 697 697 697 0
15 20250317 182000 29695948 697 697 697 697 0
16 20250317 181900 29695948 697 697 697 697 0
17 20250317 181800 29695948 697 697 697 697 0
18 20250317 181700 29695948 697 697 697 697 0
19 20250317 181600 29695948 697 697 697 697 0
20 20250317 181500 29695948 697 697 697 697 0
21 20250317 181400 29695948 697 697 697 697 0
22 20250317 181300 29695948 697 697 697 697 0
23 20250317 181200 29695948 697 697 697 697 0
24 20250317 181100 29695948 697 697 697 697 0
25 20250317 181000 29695948 697 697 697 697 0
26 20250317 180900 29695948 697 697 697 697 0
27 20250317 180800 29695948 697 697 697 697 0
28 20250317 180700 29695948 697 697 697 697 0
29 20250317 180600 29695948 697 697 697 697 0
30 20250317 180500 29695948 697 697 697 697 0
31 20250317 180400 29695948 697 697 697 697 0
32 20250317 180300 29695948 697 697 697 697 735
33 20250317 180200 29695948 697 697 697 697 0
34 20250317 180100 29695948 697 697 697 697 0
35 20250317 180000 29695948 697 697 697 697 0
36 20250317 175900 29695948 697 697 697 697 0
37 20250317 175800 29695948 697 697 697 697 0
38 20250317 175700 29695948 697 697 697 697 0
39 20250317 175600 29695948 697 697 697 697 0
40 20250317 175500 29695948 697 697 697 697 0
41 20250317 175400 29695948 697 697 697 697 0
42 20250317 175300 29695948 697 697 697 697 0
43 20250317 175200 29695948 697 697 697 697 0
44 20250317 175100 29695948 697 697 697 697 0
45 20250317 175000 29695948 697 697 697 697 0
46 20250317 174900 29695948 697 697 697 697 0
47 20250317 174800 29695948 697 697 697 697 0
48 20250317 174700 29695948 697 697 697 697 0
49 20250317 174600 29695948 697 697 697 697 0
50 20250317 174500 29695948 697 697 697 697 0
51 20250317 174400 29695948 697 697 697 697 0
52 20250317 174300 29695948 697 697 697 697 0
53 20250317 174200 29695948 697 697 697 697 0
54 20250317 174100 29695948 697 697 697 697 0
55 20250317 174000 29695948 697 697 697 697 0
56 20250317 173900 29695948 697 697 697 697 0
57 20250317 173800 29695948 697 697 697 697 0
58 20250317 173700 29695948 697 697 697 697 0
59 20250317 173600 29695948 697 697 697 697 0
60 20250317 173500 29695948 697 697 697 697 0
61 20250317 173400 29695948 697 697 697 697 0
62 20250317 173300 29695948 697 697 697 697 735
63 20250317 173200 29695948 697 697 697 697 0
64 20250317 173100 29695948 697 697 697 697 0
65 20250317 173000 29695948 697 697 697 697 0
66 20250317 172900 29695948 697 697 697 697 0
67 20250317 172800 29695948 697 697 697 697 0
68 20250317 172700 29695948 697 697 697 697 0
69 20250317 172600 29695948 697 697 697 697 0
70 20250317 172500 29695948 697 697 697 697 0
71 20250317 172400 29695948 697 697 697 697 0
72 20250317 172300 29695948 697 697 697 697 0
73 20250317 172200 29695948 697 697 697 697 0
74 20250317 172100 29695948 697 697 697 697 0
75 20250317 172000 29695948 697 697 697 697 0
76 20250317 171900 29695948 697 697 697 697 0
77 20250317 171800 29695948 697 697 697 697 0
78 20250317 171700 29695948 697 697 697 697 0
79 20250317 171600 29695948 697 697 697 697 0
80 20250317 171500 29695948 697 697 697 697 0
81 20250317 171400 29695948 697 697 697 697 0
82 20250317 171300 29695948 697 697 697 697 0
83 20250317 171200 29695948 697 697 697 697 0
84 20250317 171100 29695948 697 697 697 697 0
85 20250317 171000 29695948 697 697 697 697 0
86 20250317 170900 29695948 697 697 697 697 0
87 20250317 170800 29695948 697 697 697 697 0
88 20250317 170700 29695948 697 697 697 697 0
89 20250317 170600 29695948 697 697 697 697 0
90 20250317 170500 29695948 697 697 697 697 0
91 20250317 170400 29695948 697 697 697 697 0
92 20250317 170300 29695948 697 697 697 697 735
93 20250317 170200 29695948 697 697 697 697 0
94 20250317 170100 29695948 697 697 697 697 0
95 20250317 170000 29695948 697 697 697 697 0
96 20250317 165900 29695948 697 697 697 697 0
97 20250317 165800 29695948 697 697 697 697 0
98 20250317 165700 29695948 697 697 697 697 0
99 20250317 165600 29695948 697 697 697 697 0
100 20250317 165500 29695948 697 697 697 697 0
101 20250317 165400 29695948 697 697 697 697 0
102 20250317 165300 29695948 697 697 697 697 0
103 20250317 165200 29695948 697 697 697 697 0
104 20250317 165100 29695948 697 697 697 697 0
105 20250317 165000 29695948 697 697 697 697 0
106 20250317 164900 29695948 697 697 697 697 0
107 20250317 164800 29695948 697 697 697 697 0
108 20250317 164700 29695948 697 697 697 697 0
109 20250317 164600 29695948 697 697 697 697 0
110 20250317 164500 29695948 697 697 697 697 0
111 20250317 164400 29695948 697 697 697 697 0
112 20250317 164300 29695948 697 697 697 697 0
113 20250317 164200 29695948 697 697 697 697 0
114 20250317 164100 29695948 697 697 697 697 0
115 20250317 164000 29695948 697 697 697 697 0
116 20250317 163900 29695948 697 697 697 697 0
117 20250317 163800 29695948 697 697 697 697 0
118 20250317 163700 29695948 697 697 697 697 0
119 20250317 163600 29695948 697 697 697 697 0
120 20250317 163500 29695948 697 697 697 697 0
121 20250317 163400 29695948 697 697 697 697 0
122 20250317 163300 29695948 697 697 697 697 735
123 20250317 163200 29695948 697 697 697 697 0
124 20250317 163100 29695948 697 697 697 697 0
125 20250317 163000 29695948 697 697 697 697 0
126 20250317 162900 29695948 697 697 697 697 0
127 20250317 162800 29695948 697 697 697 697 0
128 20250317 162700 29695948 697 697 697 697 0
129 20250317 162600 29695948 697 697 697 697 0
130 20250317 162500 29695948 697 697 697 697 0
131 20250317 162400 29695948 697 697 697 697 0
132 20250317 162300 29695948 697 697 697 697 0
133 20250317 162200 29695948 697 697 697 697 0
134 20250317 162100 29695948 697 697 697 697 0
135 20250317 162000 29695948 697 697 697 697 0
136 20250317 161900 29695948 697 697 697 697 0
137 20250317 161800 29695948 697 697 697 697 0
138 20250317 161700 29695948 697 697 697 697 0
139 20250317 161600 29695948 697 697 697 697 0
140 20250317 161500 29695948 697 697 697 697 0
141 20250317 161400 29695948 697 697 697 697 0
142 20250317 161300 29695948 697 697 697 697 0
143 20250317 161200 29695948 697 697 697 697 0
144 20250317 161100 29695948 697 697 697 697 0
145 20250317 161000 29695948 697 697 697 697 0
146 20250317 160900 29695948 697 697 697 697 0
147 20250317 160800 29695948 697 697 697 697 0
148 20250317 160700 29695948 697 697 697 697 0
149 20250317 160600 29695948 697 697 697 697 0
150 20250317 160500 29695948 697 697 697 697 0
151 20250317 160400 29695948 697 697 697 697 0
152 20250317 160300 29695948 697 697 697 697 735
153 20250317 160200 29695948 697 697 697 697 0
154 20250317 160100 29695948 697 697 697 697 0
155 20250317 160000 29695948 697 697 697 697 0
156 20250317 155900 29695948 697 697 697 697 0
157 20250317 155800 29695948 697 697 697 697 0
158 20250317 155700 29695948 697 697 697 697 0
159 20250317 155600 29695948 697 697 697 697 0
160 20250317 155500 29695948 697 697 697 697 0
161 20250317 155400 29695948 697 697 697 697 0
162 20250317 155300 29695948 697 697 697 697 0
163 20250317 155200 29695948 697 697 697 697 0
164 20250317 155100 29695948 697 697 697 697 0
165 20250317 155000 29695948 697 697 697 697 0
166 20250317 154900 29695948 697 697 697 697 0
167 20250317 154800 29695948 697 697 697 697 0
168 20250317 154700 29695948 697 697 697 697 0
169 20250317 154600 29695948 697 697 697 697 0
170 20250317 154500 29695948 697 697 697 697 0
171 20250317 154400 29695948 697 697 697 697 0
172 20250317 154300 29695948 697 697 697 697 0
173 20250317 154200 29695948 697 697 697 697 0
174 20250317 154100 29695948 697 697 697 697 0
175 20250317 154000 29695948 697 697 697 697 0
176 20250317 153900 29695948 697 697 697 697 0
177 20250317 153800 29695948 697 697 697 697 0
178 20250317 153700 29695948 697 697 697 697 0
179 20250317 153600 29695948 697 697 697 697 0
180 20250317 153500 29695948 697 697 697 697 0
181 20250317 153400 29695948 697 697 697 697 0
182 20250317 153300 29695948 697 697 697 697 735
183 20250317 153200 29695948 697 697 697 697 0
184 20250317 153100 29695948 697 697 697 697 0
185 20250317 153000 29695948 697 697 697 697 735
186 20250317 152900 29183653 700 700 700 700 0
187 20250317 152800 29183653 700 700 700 700 0
188 20250317 152700 29183653 700 700 700 700 0
189 20250317 152600 29183653 700 700 700 700 0
190 20250317 152500 29183653 700 700 700 700 0
191 20250317 152400 29183653 700 700 700 700 0
192 20250317 152300 29183653 700 700 700 700 0
193 20250317 152200 29183653 700 700 700 700 0
194 20250317 152100 29183653 700 700 700 700 0
195 20250317 152000 29183653 700 700 700 700 0
196 20250317 151900 29183653 700 700 700 700 0
197 20250317 151800 29183653 700 700 700 700 0
198 20250317 151700 29183653 700 700 700 700 0
199 20250317 151600 29183653 700 700 700 700 0
200 20250317 151500 29183653 700 700 700 700 0
201 20250317 151400 29183653 700 700 700 700 0
202 20250317 151300 29183653 700 700 700 700 0
203 20250317 151200 29183653 700 700 700 700 0
204 20250317 151100 29183653 700 700 700 700 0
205 20250317 151000 29183653 700 700 700 700 0
206 20250317 150900 29183653 700 700 700 700 0
207 20250317 150800 29183653 700 700 700 700 0
208 20250317 150700 29183653 700 700 700 700 0
209 20250317 150600 29183653 700 700 700 700 0
210 20250317 150500 29183653 700 700 700 700 0
211 20250317 150400 29183653 700 700 700 700 0
212 20250317 150300 29183653 700 700 700 700 11
213 20250317 150200 29175953 700 700 700 700 0
214 20250317 150100 29175953 700 700 700 700 0
215 20250317 150000 29175953 700 700 700 700 0
216 20250317 145900 29175953 700 700 700 700 0
217 20250317 145800 29175953 700 700 700 700 20
218 20250317 145700 29161953 700 700 700 700 0
219 20250317 145600 29161953 700 700 700 700 0
220 20250317 145500 29161953 700 700 700 700 0
221 20250317 145400 29161953 700 700 700 700 0
222 20250317 145300 29161953 700 700 700 700 0
223 20250317 145200 29161953 700 700 700 700 0
224 20250317 145100 29161953 700 700 700 700 0
225 20250317 145000 29161953 700 700 700 700 0
226 20250317 144900 29161953 700 700 700 700 0
227 20250317 144800 29161953 700 700 700 700 0
228 20250317 144700 29161953 700 700 700 700 0
229 20250317 144600 29161953 700 700 700 700 0
230 20250317 144500 29161953 700 700 700 700 0
231 20250317 144400 29161953 700 700 700 700 0
232 20250317 144300 29161953 700 700 700 700 0
233 20250317 144200 29161953 700 700 700 700 0
234 20250317 144100 29161953 700 700 700 700 0
235 20250317 144000 29161953 700 700 700 700 4
236 20250317 143900 29159153 697 697 697 697 0
237 20250317 143800 29159153 697 697 697 697 0
238 20250317 143700 29159153 697 697 697 697 0
239 20250317 143600 29159153 697 697 697 697 0
240 20250317 143500 29159153 697 697 697 697 0
241 20250317 143400 29159153 697 697 697 697 0
242 20250317 143300 29159153 697 697 697 697 0
243 20250317 143200 29159153 697 697 697 697 0
244 20250317 143100 29159153 697 697 697 697 0
245 20250317 143000 29159153 697 697 697 697 0
246 20250317 142900 29159153 697 697 697 697 0
247 20250317 142800 29159153 697 697 697 697 0
248 20250317 142700 29159153 697 697 697 697 0
249 20250317 142600 29159153 697 697 697 697 0
250 20250317 142500 29159153 697 697 697 697 0
251 20250317 142400 29159153 697 697 697 697 0
252 20250317 142300 29159153 697 698 700 697 31865
253 20250317 142200 6930978 697 697 697 697 603
254 20250317 142100 6510687 697 697 697 697 0
255 20250317 142000 6510687 697 697 697 697 0
256 20250317 141900 6510687 697 697 697 697 0
257 20250317 141800 6510687 697 697 697 697 0
258 20250317 141700 6510687 697 697 697 697 387
259 20250317 141600 6240948 697 696 697 696 999
260 20250317 141500 5545640 696 696 696 696 0
261 20250317 141400 5545640 696 696 696 696 0
262 20250317 141300 5545640 696 696 696 696 0
263 20250317 141200 5545640 696 696 696 696 0
264 20250317 141100 5545640 696 696 696 696 0
265 20250317 141000 5545640 696 696 696 696 0
266 20250317 140900 5545640 696 696 696 696 4
267 20250317 140800 5542856 696 696 696 696 0
268 20250317 140700 5542856 696 696 696 696 0
269 20250317 140600 5542856 696 696 696 696 0
270 20250317 140500 5542856 696 696 696 696 0
271 20250317 140400 5542856 696 696 696 696 0
272 20250317 140300 5542856 696 696 696 696 0
273 20250317 140200 5542856 696 696 696 696 0
274 20250317 140100 5542856 696 696 696 696 0
275 20250317 140000 5542856 696 696 696 696 0
276 20250317 135900 5542856 696 696 696 696 0
277 20250317 135800 5542856 696 696 696 696 0
278 20250317 135700 5542856 696 696 696 696 0
279 20250317 135600 5542856 696 696 696 696 0
280 20250317 135500 5542856 696 696 696 696 0
281 20250317 135400 5542856 696 696 696 696 0
282 20250317 135300 5542856 696 696 696 696 0
283 20250317 135200 5542856 696 696 696 696 0
284 20250317 135100 5542856 696 696 696 696 1
285 20250317 135000 5542160 695 695 695 695 0
286 20250317 134900 5542160 695 695 695 695 0
287 20250317 134800 5542160 695 695 695 695 1
288 20250317 134700 5541465 695 695 695 695 0
289 20250317 134600 5541465 695 695 695 695 0
290 20250317 134500 5541465 695 695 695 695 0
291 20250317 134400 5541465 695 695 695 695 0
292 20250317 134300 5541465 695 695 695 695 141
293 20250317 134200 5443470 694 694 694 694 0
294 20250317 134100 5443470 694 694 694 694 0
295 20250317 134000 5443470 694 694 694 694 0
296 20250317 133900 5443470 694 694 694 694 0
297 20250317 133800 5443470 694 694 694 694 0
298 20250317 133700 5443470 694 694 694 694 0
299 20250317 133600 5443470 694 694 694 694 0
300 20250317 133500 5443470 694 694 694 694 0
301 20250317 133400 5443470 694 694 694 694 0
302 20250317 133300 5443470 694 694 694 694 0
303 20250317 133200 5443470 694 694 694 694 0
304 20250317 133100 5443470 694 694 694 694 1
305 20250317 133000 5442776 695 695 695 695 0
306 20250317 132900 5442776 695 695 695 695 0
307 20250317 132800 5442776 695 695 695 695 0
308 20250317 132700 5442776 695 695 695 695 0
309 20250317 132600 5442776 695 695 695 695 0
310 20250317 132500 5442776 695 695 695 695 0
311 20250317 132400 5442776 695 695 695 695 0
312 20250317 132300 5442776 695 695 695 695 0
313 20250317 132200 5442776 695 695 695 695 0
314 20250317 132100 5442776 695 695 695 695 0
315 20250317 132000 5442776 695 695 695 695 0
316 20250317 131900 5442776 695 695 695 695 0
317 20250317 131800 5442776 695 695 695 695 0
318 20250317 131700 5442776 695 695 695 695 0
319 20250317 131600 5442776 695 695 695 695 0
320 20250317 131500 5442776 695 695 695 695 0
321 20250317 131400 5442776 695 695 695 695 0
322 20250317 131300 5442776 695 695 695 695 0
323 20250317 131200 5442776 695 695 695 695 5
324 20250317 131100 5439301 695 695 695 695 0
325 20250317 131000 5439301 695 695 695 695 0
326 20250317 130900 5439301 695 695 695 695 5
327 20250317 130800 5435826 694 694 694 694 0
328 20250317 130700 5435826 694 694 694 694 0
329 20250317 130600 5435826 694 694 694 694 0
330 20250317 130500 5435826 694 694 694 694 0
331 20250317 130400 5435826 694 694 694 694 0
332 20250317 130300 5435826 694 694 694 694 0
333 20250317 130200 5435826 694 694 694 694 101
334 20250317 130100 5365732 695 695 695 695 0
335 20250317 130000 5365732 695 695 695 695 0
336 20250317 125900 5365732 695 695 695 695 0
337 20250317 125800 5365732 695 695 695 695 0
338 20250317 125700 5365732 695 694 695 694 422
339 20250317 125600 5072863 695 695 695 695 0
340 20250317 125500 5072863 695 695 695 695 0
341 20250317 125400 5072863 695 695 695 695 0
342 20250317 125300 5072863 695 695 695 695 0
343 20250317 125200 5072863 695 695 695 695 0
344 20250317 125100 5072863 695 695 695 695 0
345 20250317 125000 5072863 695 695 695 695 0
346 20250317 124900 5072863 695 695 695 695 0
347 20250317 124800 5072863 695 695 695 695 0
348 20250317 124700 5072863 695 695 695 695 3
349 20250317 124600 5070778 695 695 695 695 1
350 20250317 124500 5070083 696 696 696 696 0
351 20250317 124400 5070083 696 696 696 696 0
352 20250317 124300 5070083 696 695 696 694 53
353 20250317 124200 5033294 694 694 694 694 0
354 20250317 124100 5033294 694 694 694 694 0
355 20250317 124000 5033294 694 694 694 694 0
356 20250317 123900 5033294 694 694 694 694 0
357 20250317 123800 5033294 694 694 694 694 0
358 20250317 123700 5033294 694 694 694 694 0
359 20250317 123600 5033294 694 694 694 694 0
360 20250317 123500 5033294 694 694 694 694 0
361 20250317 123400 5033294 694 694 694 694 0
362 20250317 123300 5033294 694 694 694 694 0
363 20250317 123200 5033294 694 694 694 694 0
364 20250317 123100 5033294 694 694 694 694 0
365 20250317 123000 5033294 694 694 694 694 0
366 20250317 122900 5033294 694 694 694 694 0
367 20250317 122800 5033294 694 694 694 694 2000
368 20250317 122700 3645294 694 694 694 694 0
369 20250317 122600 3645294 694 694 694 694 0
370 20250317 122500 3645294 694 694 694 694 0
371 20250317 122400 3645294 694 694 694 694 0
372 20250317 122300 3645294 694 693 694 693 8
373 20250317 122200 3639743 694 694 694 694 3
374 20250317 122100 3637661 696 696 696 696 0
375 20250317 122000 3637661 696 696 696 696 0
376 20250317 121900 3637661 696 696 696 696 0
377 20250317 121800 3637661 696 696 696 696 0
378 20250317 121700 3637661 696 696 696 696 0
379 20250317 121600 3637661 696 696 696 696 0
380 20250317 121500 3637661 696 696 696 696 0
381 20250317 121400 3637661 696 696 696 696 0
382 20250317 121300 3637661 696 696 696 696 0
383 20250317 121200 3637661 696 696 696 696 0
384 20250317 121100 3637661 696 696 696 696 0
385 20250317 121000 3637661 696 696 696 696 0
386 20250317 120900 3637661 696 696 696 696 0
387 20250317 120800 3637661 696 696 696 696 0
388 20250317 120700 3637661 696 696 696 696 0
389 20250317 120600 3637661 696 696 696 696 0
390 20250317 120500 3637661 696 696 696 696 0
391 20250317 120400 3637661 696 696 696 696 0
392 20250317 120300 3637661 696 696 696 696 10
393 20250317 120200 3630701 696 696 696 696 0
394 20250317 120100 3630701 696 696 696 696 0
395 20250317 120000 3630701 696 696 696 696 0
396 20250317 115900 3630701 696 696 696 696 0
397 20250317 115800 3630701 696 696 696 696 0
398 20250317 115700 3630701 696 696 696 696 0
399 20250317 115600 3630701 696 696 696 696 0
400 20250317 115500 3630701 696 696 696 696 0
401 20250317 115400 3630701 696 696 696 696 0
402 20250317 115300 3630701 696 696 696 696 0
403 20250317 115200 3630701 696 696 696 696 0
404 20250317 115100 3630701 696 694 696 694 971
405 20250317 115000 2956799 694 694 694 694 0
406 20250317 114900 2956799 694 694 694 694 0
407 20250317 114800 2956799 694 694 694 694 0
408 20250317 114700 2956799 694 694 694 694 0
409 20250317 114600 2956799 694 694 694 694 0
410 20250317 114500 2956799 694 694 694 694 0
411 20250317 114400 2956799 694 694 694 694 0
412 20250317 114300 2956799 694 694 694 694 0
413 20250317 114200 2956799 694 694 694 694 0
414 20250317 114100 2956799 694 694 694 694 0
415 20250317 114000 2956799 694 694 694 694 0
416 20250317 113900 2956799 694 694 694 694 0
417 20250317 113800 2956799 694 694 694 694 0
418 20250317 113700 2956799 694 694 694 694 0
419 20250317 113600 2956799 694 694 694 694 0
420 20250317 113500 2956799 694 694 694 694 0
421 20250317 113400 2956799 694 694 694 694 0
422 20250317 113300 2956799 694 694 694 694 0
423 20250317 113200 2956799 694 694 694 694 0
424 20250317 113100 2956799 694 694 694 694 0
425 20250317 113000 2956799 694 694 694 694 0
426 20250317 112900 2956799 694 694 694 694 0
427 20250317 112800 2956799 694 694 694 694 0
428 20250317 112700 2956799 694 694 694 694 1
429 20250317 112600 2956105 694 695 695 694 4042
430 20250317 112500 149623 696 695 696 695 52
431 20250317 112400 113481 696 696 696 696 0
432 20250317 112300 113481 696 696 696 696 0
433 20250317 112200 113481 696 696 696 696 0
434 20250317 112100 113481 696 696 696 696 1
435 20250317 112000 112785 696 696 696 696 0
436 20250317 111900 112785 696 696 696 696 0
437 20250317 111800 112785 696 696 696 696 0
438 20250317 111700 112785 696 696 696 696 0
439 20250317 111600 112785 696 696 696 696 0
440 20250317 111500 112785 696 696 696 696 0
441 20250317 111400 112785 696 696 696 696 0
442 20250317 111300 112785 696 696 696 696 0
443 20250317 111200 112785 696 696 696 696 0
444 20250317 111100 112785 696 696 696 696 0
445 20250317 111000 112785 696 696 696 696 0
446 20250317 110900 112785 696 696 696 696 60
447 20250317 110800 71025 696 696 696 696 0
448 20250317 110700 71025 696 696 696 696 0
449 20250317 110600 71025 696 696 696 696 0
450 20250317 110500 71025 696 696 696 696 0
451 20250317 110400 71025 696 696 696 696 0
452 20250317 110300 71025 696 696 696 696 0
453 20250317 110200 71025 696 696 696 696 0
454 20250317 110100 71025 696 696 696 696 0
455 20250317 110000 71025 696 696 696 696 1
456 20250317 105900 70329 696 696 696 696 0
457 20250317 105800 70329 696 696 696 696 0
458 20250317 105700 70329 696 696 696 696 0
459 20250317 105600 70329 696 696 696 696 0
460 20250317 105500 70329 696 696 696 696 0
461 20250317 105400 70329 696 696 696 696 0
462 20250317 105300 70329 696 696 696 696 0
463 20250317 105200 70329 696 696 696 696 0
464 20250317 105100 70329 696 696 696 696 0
465 20250317 105000 70329 696 696 696 696 0
466 20250317 104900 70329 696 696 696 696 0
467 20250317 104800 70329 696 696 696 696 0
468 20250317 104700 70329 696 696 696 696 2
469 20250317 104600 68937 697 697 697 697 0
470 20250317 104500 68937 697 697 697 697 0
471 20250317 104400 68937 697 697 697 697 0
472 20250317 104300 68937 697 697 697 697 0
473 20250317 104200 68937 697 697 697 697 0
474 20250317 104100 68937 697 697 697 697 0
475 20250317 104000 68937 697 697 697 697 0
476 20250317 103900 68937 697 697 697 697 0
477 20250317 103800 68937 697 697 697 697 0
478 20250317 103700 68937 697 697 697 697 0
479 20250317 103600 68937 697 697 697 697 0
480 20250317 103500 68937 697 697 697 697 0
481 20250317 103400 68937 697 697 697 697 0
482 20250317 103300 68937 697 697 697 697 0
483 20250317 103200 68937 697 697 697 697 0
484 20250317 103100 68937 697 697 697 697 0
485 20250317 103000 68937 697 697 697 697 0
486 20250317 102900 68937 697 697 697 697 5
487 20250317 102800 65452 697 697 697 697 0
488 20250317 102700 65452 697 697 697 697 0
489 20250317 102600 65452 697 697 697 697 1
490 20250317 102500 64755 696 696 696 696 0
491 20250317 102400 64755 696 696 696 696 0
492 20250317 102300 64755 696 696 696 696 0
493 20250317 102200 64755 696 696 696 696 0
494 20250317 102100 64755 696 696 696 696 0
495 20250317 102000 64755 696 696 696 696 0
496 20250317 101900 64755 696 696 696 696 0
497 20250317 101800 64755 696 696 696 696 0
498 20250317 101700 64755 696 696 696 696 0
499 20250317 101600 64755 696 696 696 696 0
500 20250317 101500 64755 696 696 696 696 0
501 20250317 101400 64755 696 696 696 696 0
502 20250317 101300 64755 696 696 696 696 0
503 20250317 101200 64755 696 696 696 696 0
504 20250317 101100 64755 696 696 696 696 1
505 20250317 101000 64059 697 697 697 697 0
506 20250317 100900 64059 697 698 698 697 2
507 20250317 100800 62664 698 698 698 698 0
508 20250317 100700 62664 698 698 698 698 3
509 20250317 100600 60570 698 698 698 698 0
510 20250317 100500 60570 698 698 698 698 0
511 20250317 100400 60570 698 698 698 698 0
512 20250317 100300 60570 698 698 698 698 0
513 20250317 100200 60570 698 698 698 698 0
514 20250317 100100 60570 698 698 698 698 0
515 20250317 100000 60570 698 698 698 698 0
516 20250317 095900 60570 698 698 698 698 0
517 20250317 095800 60570 698 698 698 698 0
518 20250317 095700 60570 698 698 698 698 0
519 20250317 095600 60570 698 698 698 698 0
520 20250317 095500 60570 698 698 698 698 0
521 20250317 095400 60570 698 698 698 698 2
522 20250317 095300 59174 698 698 698 698 0
523 20250317 095200 59174 698 698 698 698 0
524 20250317 095100 59174 698 698 698 698 0
525 20250317 095000 59174 698 698 698 698 0
526 20250317 094900 59174 698 698 698 698 4
527 20250317 094800 56382 698 698 698 698 1
528 20250317 094700 55684 699 699 699 699 0
529 20250317 094600 55684 699 699 699 699 0
530 20250317 094500 55684 699 699 699 699 0
531 20250317 094400 55684 699 699 699 699 0
532 20250317 094300 55684 699 699 699 699 1
533 20250317 094200 54985 699 699 699 699 0
534 20250317 094100 54985 699 699 699 699 6
535 20250317 094000 50791 699 699 699 699 0
536 20250317 093900 50791 699 699 699 699 0
537 20250317 093800 50791 699 699 699 699 0
538 20250317 093700 50791 699 699 699 699 0
539 20250317 093600 50791 699 699 699 699 0
540 20250317 093500 50791 699 699 699 699 0
541 20250317 093400 50791 699 699 699 699 0
542 20250317 093300 50791 699 699 699 699 0
543 20250317 093200 50791 699 699 699 699 0
544 20250317 093100 50791 699 699 699 699 0
545 20250317 093000 50791 699 699 699 699 0
546 20250317 092900 50791 699 699 699 699 1
547 20250317 092800 50092 700 700 700 700 2
548 20250317 092700 48692 699 697 699 697 11
549 20250317 092600 41015 697 697 697 697 0
550 20250317 092500 41015 697 697 697 697 22
551 20250317 092400 25681 697 697 697 697 0
552 20250317 092300 25681 697 697 697 697 0
553 20250317 092200 25681 697 697 697 697 1
554 20250317 092100 24984 696 696 696 696 1
555 20250317 092000 24288 697 697 697 697 0
556 20250317 091900 24288 697 697 697 697 0
557 20250317 091800 24288 697 697 697 697 0
558 20250317 091700 24288 697 697 697 697 0
559 20250317 091600 24288 697 697 697 697 0
560 20250317 091500 24288 697 697 697 697 0
561 20250317 091400 24288 697 697 697 697 0
562 20250317 091300 24288 697 694 697 694 2
563 20250317 091200 22897 694 694 694 694 0
564 20250317 091100 22897 694 694 694 694 13
565 20250317 091000 13875 694 694 694 694 2
566 20250317 090900 12487 693 693 693 693 0
567 20250317 090800 12487 693 693 693 693 0
568 20250317 090700 12487 693 693 693 693 0
569 20250317 090600 12487 693 692 694 692 4
570 20250317 090500 9716 694 694 694 694 0
571 20250317 090400 9716 694 694 694 694 1
572 20250317 090300 9022 694 694 694 694 0
573 20250317 090200 9022 694 694 694 694 0
574 20250317 090100 9022 694 694 694 694 0
575 20250317 090000 9022 694 694 694 694 13

1
001020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250313,0,177983313,0,123520419222,0.00
20250312,0,177983313,0,124588319100,0.00
20250311,0,177983313,0,122630502657,0.00
20250310,0,177983313,0,126012185604,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250313 0 177983313 0 123520419222 0.00
3 20250312 0 177983313 0 124588319100 0.00
4 20250311 0 177983313 0 122630502657 0.00
5 20250310 0 177983313 0 126012185604 0.00