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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001020/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,183300,19036381,708,708,708,708,1016
20250321,183200,19036381,708,708,708,708,0
20250321,183100,19036381,708,708,708,708,0
20250321,183000,19036381,708,708,708,708,0
20250321,182900,19036381,708,708,708,708,0
20250321,182800,19036381,708,708,708,708,0
20250321,182700,19036381,708,708,708,708,0
20250321,182600,19036381,708,708,708,708,0
20250321,182500,19036381,708,708,708,708,0
20250321,182400,19036381,708,708,708,708,0
20250321,182300,19036381,708,708,708,708,0
20250321,182200,19036381,708,708,708,708,0
20250321,182100,19036381,708,708,708,708,0
20250321,182000,19036381,708,708,708,708,0
20250321,181900,19036381,708,708,708,708,0
20250321,181800,19036381,708,708,708,708,0
20250321,181700,19036381,708,708,708,708,0
20250321,181600,19036381,708,708,708,708,0
20250321,181500,19036381,708,708,708,708,0
20250321,181400,19036381,708,708,708,708,0
20250321,181300,19036381,708,708,708,708,0
20250321,181200,19036381,708,708,708,708,0
20250321,181100,19036381,708,708,708,708,0
20250321,181000,19036381,708,708,708,708,0
20250321,180900,19036381,708,708,708,708,0
20250321,180800,19036381,708,708,708,708,0
20250321,180700,19036381,708,708,708,708,0
20250321,180600,19036381,708,708,708,708,0
20250321,180500,19036381,708,708,708,708,0
20250321,180400,19036381,708,708,708,708,0
20250321,180300,19036381,708,708,708,708,1016
20250321,180200,19036381,708,708,708,708,0
20250321,180100,19036381,708,708,708,708,0
20250321,180000,19036381,708,708,708,708,0
20250321,175900,19036381,708,708,708,708,0
20250321,175800,19036381,708,708,708,708,0
20250321,175700,19036381,708,708,708,708,0
20250321,175600,19036381,708,708,708,708,0
20250321,175500,19036381,708,708,708,708,0
20250321,175400,19036381,708,708,708,708,0
20250321,175300,19036381,708,708,708,708,0
20250321,175200,19036381,708,708,708,708,0
20250321,175100,19036381,708,708,708,708,0
20250321,175000,19036381,708,708,708,708,0
20250321,174900,19036381,708,708,708,708,0
20250321,174800,19036381,708,708,708,708,0
20250321,174700,19036381,708,708,708,708,0
20250321,174600,19036381,708,708,708,708,0
20250321,174500,19036381,708,708,708,708,0
20250321,174400,19036381,708,708,708,708,0
20250321,174300,19036381,708,708,708,708,0
20250321,174200,19036381,708,708,708,708,0
20250321,174100,19036381,708,708,708,708,0
20250321,174000,19036381,708,708,708,708,0
20250321,173900,19036381,708,708,708,708,0
20250321,173800,19036381,708,708,708,708,0
20250321,173700,19036381,708,708,708,708,0
20250321,173600,19036381,708,708,708,708,0
20250321,173500,19036381,708,708,708,708,0
20250321,173400,19036381,708,708,708,708,0
20250321,173300,19036381,708,708,708,708,1016
20250321,173200,19036381,708,708,708,708,0
20250321,173100,19036381,708,708,708,708,0
20250321,173000,19036381,708,708,708,708,0
20250321,172900,19036381,708,708,708,708,0
20250321,172800,19036381,708,708,708,708,0
20250321,172700,19036381,708,708,708,708,0
20250321,172600,19036381,708,708,708,708,0
20250321,172500,19036381,708,708,708,708,0
20250321,172400,19036381,708,708,708,708,0
20250321,172300,19036381,708,708,708,708,0
20250321,172200,19036381,708,708,708,708,0
20250321,172100,19036381,708,708,708,708,0
20250321,172000,19036381,708,708,708,708,0
20250321,171900,19036381,708,708,708,708,0
20250321,171800,19036381,708,708,708,708,0
20250321,171700,19036381,708,708,708,708,0
20250321,171600,19036381,708,708,708,708,0
20250321,171500,19036381,708,708,708,708,0
20250321,171400,19036381,708,708,708,708,0
20250321,171300,19036381,708,708,708,708,0
20250321,171200,19036381,708,708,708,708,0
20250321,171100,19036381,708,708,708,708,0
20250321,171000,19036381,708,708,708,708,0
20250321,170900,19036381,708,708,708,708,0
20250321,170800,19036381,708,708,708,708,0
20250321,170700,19036381,708,708,708,708,0
20250321,170600,19036381,708,708,708,708,0
20250321,170500,19036381,708,708,708,708,0
20250321,170400,19036381,708,708,708,708,0
20250321,170300,19036381,708,708,708,708,1016
20250321,170200,19036381,708,708,708,708,0
20250321,170100,19036381,708,708,708,708,0
20250321,170000,19036381,708,708,708,708,0
20250321,165900,19036381,708,708,708,708,0
20250321,165800,19036381,708,708,708,708,0
20250321,165700,19036381,708,708,708,708,0
20250321,165600,19036381,708,708,708,708,0
20250321,165500,19036381,708,708,708,708,0
20250321,165400,19036381,708,708,708,708,0
20250321,165300,19036381,708,708,708,708,0
20250321,165200,19036381,708,708,708,708,0
20250321,165100,19036381,708,708,708,708,0
20250321,165000,19036381,708,708,708,708,0
20250321,164900,19036381,708,708,708,708,0
20250321,164800,19036381,708,708,708,708,0
20250321,164700,19036381,708,708,708,708,0
20250321,164600,19036381,708,708,708,708,0
20250321,164500,19036381,708,708,708,708,0
20250321,164400,19036381,708,708,708,708,0
20250321,164300,19036381,708,708,708,708,0
20250321,164200,19036381,708,708,708,708,0
20250321,164100,19036381,708,708,708,708,0
20250321,164000,19036381,708,708,708,708,0
20250321,163900,19036381,708,708,708,708,0
20250321,163800,19036381,708,708,708,708,0
20250321,163700,19036381,708,708,708,708,0
20250321,163600,19036381,708,708,708,708,0
20250321,163500,19036381,708,708,708,708,0
20250321,163400,19036381,708,708,708,708,0
20250321,163300,19036381,708,708,708,708,1016
20250321,163200,19036381,708,708,708,708,0
20250321,163100,19036381,708,708,708,708,0
20250321,163000,19036381,708,708,708,708,0
20250321,162900,19036381,708,708,708,708,0
20250321,162800,19036381,708,708,708,708,0
20250321,162700,19036381,708,708,708,708,0
20250321,162600,19036381,708,708,708,708,0
20250321,162500,19036381,708,708,708,708,0
20250321,162400,19036381,708,708,708,708,0
20250321,162300,19036381,708,708,708,708,0
20250321,162200,19036381,708,708,708,708,0
20250321,162100,19036381,708,708,708,708,0
20250321,162000,19036381,708,708,708,708,0
20250321,161900,19036381,708,708,708,708,0
20250321,161800,19036381,708,708,708,708,0
20250321,161700,19036381,708,708,708,708,0
20250321,161600,19036381,708,708,708,708,0
20250321,161500,19036381,708,708,708,708,0
20250321,161400,19036381,708,708,708,708,0
20250321,161300,19036381,708,708,708,708,0
20250321,161200,19036381,708,708,708,708,0
20250321,161100,19036381,708,708,708,708,0
20250321,161000,19036381,708,708,708,708,0
20250321,160900,19036381,708,708,708,708,0
20250321,160800,19036381,708,708,708,708,0
20250321,160700,19036381,708,708,708,708,0
20250321,160600,19036381,708,708,708,708,0
20250321,160500,19036381,708,708,708,708,0
20250321,160400,19036381,708,708,708,708,0
20250321,160300,19036381,708,708,708,708,1016
20250321,160200,19036381,708,708,708,708,0
20250321,160100,19036381,708,708,708,708,0
20250321,160000,19036381,708,708,708,708,0
20250321,155900,19036381,708,708,708,708,0
20250321,155800,19036381,708,708,708,708,0
20250321,155700,19036381,708,708,708,708,0
20250321,155600,19036381,708,708,708,708,0
20250321,155500,19036381,708,708,708,708,0
20250321,155400,19036381,708,708,708,708,0
20250321,155300,19036381,708,708,708,708,0
20250321,155200,19036381,708,708,708,708,0
20250321,155100,19036381,708,708,708,708,0
20250321,155000,19036381,708,708,708,708,0
20250321,154900,19036381,708,708,708,708,0
20250321,154800,19036381,708,708,708,708,0
20250321,154700,19036381,708,708,708,708,0
20250321,154600,19036381,708,708,708,708,0
20250321,154500,19036381,708,708,708,708,0
20250321,154400,19036381,708,708,708,708,0
20250321,154300,19036381,708,708,708,708,0
20250321,154200,19036381,708,708,708,708,0
20250321,154100,19036381,708,708,708,708,0
20250321,154000,19036381,708,708,708,708,0
20250321,153900,19036381,708,708,708,708,0
20250321,153800,19036381,708,708,708,708,0
20250321,153700,19036381,708,708,708,708,0
20250321,153600,19036381,708,708,708,708,0
20250321,153500,19036381,708,708,708,708,0
20250321,153400,19036381,708,708,708,708,0
20250321,153300,19036381,708,708,708,708,1016
20250321,153200,19036381,708,708,708,708,0
20250321,153100,19036381,708,708,708,708,0
20250321,153000,19036381,708,708,708,708,1016
20250321,152900,18317053,715,715,715,715,0
20250321,152800,18317053,715,715,715,715,0
20250321,152700,18317053,715,715,715,715,0
20250321,152600,18317053,715,715,715,715,0
20250321,152500,18317053,715,715,715,715,0
20250321,152400,18317053,715,715,715,715,0
20250321,152300,18317053,715,715,715,715,0
20250321,152200,18317053,715,715,715,715,0
20250321,152100,18317053,715,715,715,715,0
20250321,152000,18317053,715,715,715,715,0
20250321,151900,18317053,715,715,715,715,0
20250321,151800,18317053,715,715,715,715,0
20250321,151700,18317053,715,715,715,715,0
20250321,151600,18317053,715,715,715,715,0
20250321,151500,18317053,715,715,715,715,0
20250321,151400,18317053,715,715,715,715,0
20250321,151300,18317053,715,715,715,715,0
20250321,151200,18317053,715,715,715,715,0
20250321,151100,18317053,715,715,715,715,0
20250321,151000,18317053,715,715,715,715,0
20250321,150900,18317053,715,715,715,715,41
20250321,150800,18287738,715,715,715,715,0
20250321,150700,18287738,715,715,715,715,2
20250321,150600,18286308,715,715,715,715,0
20250321,150500,18286308,715,715,715,715,0
20250321,150400,18286308,715,715,715,715,0
20250321,150300,18286308,715,715,715,715,2
20250321,150200,18284878,715,713,715,713,100
20250321,150100,18213542,713,713,713,713,0
20250321,150000,18213542,713,713,713,713,0
20250321,145900,18213542,713,712,713,712,2
20250321,145800,18212117,712,712,712,712,23
20250321,145700,18195741,713,712,713,712,1500
20250321,145600,17126774,711,711,711,711,12
20250321,145500,17118242,710,710,710,710,11
20250321,145400,17110432,709,709,709,709,0
20250321,145300,17110432,709,709,709,709,0
20250321,145200,17110432,709,709,709,709,0
20250321,145100,17110432,709,709,709,709,0
20250321,145000,17110432,709,709,709,709,0
20250321,144900,17110432,709,709,709,709,0
20250321,144800,17110432,709,709,709,709,12
20250321,144700,17101924,710,710,710,710,0
20250321,144600,17101924,710,710,710,710,0
20250321,144500,17101924,710,710,710,710,0
20250321,144400,17101924,710,710,710,710,0
20250321,144300,17101924,710,710,710,710,0
20250321,144200,17101924,710,710,710,710,0
20250321,144100,17101924,710,710,710,710,1
20250321,144000,17101214,712,712,712,712,0
20250321,143900,17101214,712,712,712,712,0
20250321,143800,17101214,712,712,712,712,0
20250321,143700,17101214,712,712,712,712,0
20250321,143600,17101214,712,712,712,712,0
20250321,143500,17101214,712,712,712,712,0
20250321,143400,17101214,712,712,712,712,0
20250321,143300,17101214,712,712,712,712,0
20250321,143200,17101214,712,712,712,712,0
20250321,143100,17101214,712,707,712,707,60
20250321,143000,17058671,708,708,708,708,0
20250321,142900,17058671,708,708,708,708,0
20250321,142800,17058671,708,708,708,708,0
20250321,142700,17058671,708,708,708,708,0
20250321,142600,17058671,708,708,708,708,0
20250321,142500,17058671,708,708,708,708,0
20250321,142400,17058671,708,708,708,708,0
20250321,142300,17058671,708,708,708,708,101
20250321,142200,16987163,707,707,707,707,12
20250321,142100,16978679,708,708,708,708,0
20250321,142000,16978679,708,708,708,708,0
20250321,141900,16978679,708,708,708,708,0
20250321,141800,16978679,708,708,708,708,0
20250321,141700,16978679,708,708,708,708,0
20250321,141600,16978679,708,708,708,708,1
20250321,141500,16977971,709,709,709,709,0
20250321,141400,16977971,709,709,709,709,0
20250321,141300,16977971,709,709,709,709,0
20250321,141200,16977971,709,709,709,709,0
20250321,141100,16977971,709,709,709,709,1
20250321,141000,16977262,710,710,710,710,0
20250321,140900,16977262,710,710,710,710,0
20250321,140800,16977262,710,710,710,710,0
20250321,140700,16977262,710,710,710,710,0
20250321,140600,16977262,710,710,710,710,0
20250321,140500,16977262,710,710,710,710,0
20250321,140400,16977262,710,710,710,710,1
20250321,140300,16976552,715,715,715,715,0
20250321,140200,16976552,715,715,715,715,0
20250321,140100,16976552,715,715,715,715,0
20250321,140000,16976552,715,715,715,715,71
20250321,135900,16925787,715,715,715,715,0
20250321,135800,16925787,715,715,715,715,0
20250321,135700,16925787,715,715,715,715,0
20250321,135600,16925787,715,715,715,715,0
20250321,135500,16925787,715,715,715,715,0
20250321,135400,16925787,715,715,715,715,1
20250321,135300,16925072,705,705,705,705,0
20250321,135200,16925072,705,705,705,705,0
20250321,135100,16925072,705,705,705,705,0
20250321,135000,16925072,705,705,705,705,0
20250321,134900,16925072,705,705,705,705,0
20250321,134800,16925072,705,705,705,705,0
20250321,134700,16925072,705,705,705,705,0
20250321,134600,16925072,705,705,705,705,0
20250321,134500,16925072,705,709,709,705,3980
20250321,134400,14116654,710,710,710,710,3520
20250321,134300,11617454,718,712,718,712,994
20250321,134200,10909720,712,712,712,712,0
20250321,134100,10909720,712,712,712,712,0
20250321,134000,10909720,712,713,713,712,75
20250321,133900,10856271,721,721,721,721,0
20250321,133800,10856271,721,721,721,721,0
20250321,133700,10856271,721,721,721,721,0
20250321,133600,10856271,721,721,721,721,0
20250321,133500,10856271,721,721,721,721,0
20250321,133400,10856271,721,721,721,721,0
20250321,133300,10856271,721,721,721,721,0
20250321,133200,10856271,721,721,721,721,0
20250321,133100,10856271,721,721,721,721,0
20250321,133000,10856271,721,721,721,721,0
20250321,132900,10856271,721,721,721,721,0
20250321,132800,10856271,721,721,721,721,0
20250321,132700,10856271,721,721,721,721,0
20250321,132600,10856271,721,721,721,721,0
20250321,132500,10856271,721,721,721,721,0
20250321,132400,10856271,721,721,721,721,0
20250321,132300,10856271,721,721,721,721,0
20250321,132200,10856271,721,721,721,721,0
20250321,132100,10856271,721,721,721,721,1
20250321,132000,10855550,721,721,721,721,0
20250321,131900,10855550,721,721,721,721,1
20250321,131800,10854829,708,717,717,708,567
20250321,131700,10449060,726,726,726,726,0
20250321,131600,10449060,726,726,726,726,0
20250321,131500,10449060,726,725,726,725,7
20250321,131400,10443984,716,716,716,716,5
20250321,131300,10440404,716,716,716,716,0
20250321,131200,10440404,716,716,716,716,2
20250321,131100,10438972,711,711,711,711,0
20250321,131000,10438972,711,711,711,711,0
20250321,130900,10438972,711,711,711,711,0
20250321,130800,10438972,711,711,711,711,0
20250321,130700,10438972,711,711,711,711,0
20250321,130600,10438972,711,711,711,711,0
20250321,130500,10438972,711,711,711,711,0
20250321,130400,10438972,711,711,711,711,0
20250321,130300,10438972,711,711,711,711,0
20250321,130200,10438972,711,711,711,711,140
20250321,130100,10339432,727,727,727,727,1
20250321,130000,10338705,727,727,727,727,75
20250321,125900,10284180,729,729,729,729,0
20250321,125800,10284180,729,713,729,713,1536
20250321,125700,9173832,713,708,713,708,202
20250321,125600,9030064,707,705,707,705,1405
20250321,125500,8036899,705,703,705,703,2884
20250321,125400,6004849,703,703,703,703,560
20250321,125300,5611169,701,701,701,701,0
20250321,125200,5611169,701,701,701,701,0
20250321,125100,5611169,701,701,701,701,0
20250321,125000,5611169,701,701,701,701,0
20250321,124900,5611169,701,701,701,701,0
20250321,124800,5611169,701,701,701,701,0
20250321,124700,5611169,701,701,701,701,0
20250321,124600,5611169,701,701,701,701,0
20250321,124500,5611169,701,701,701,701,0
20250321,124400,5611169,701,701,701,701,2
20250321,124300,5609767,700,700,700,700,0
20250321,124200,5609767,700,700,700,700,0
20250321,124100,5609767,700,700,700,700,0
20250321,124000,5609767,700,700,700,700,0
20250321,123900,5609767,700,700,700,700,0
20250321,123800,5609767,700,700,700,700,0
20250321,123700,5609767,700,700,700,700,1
20250321,123600,5609067,701,701,701,701,0
20250321,123500,5609067,701,701,701,701,0
20250321,123400,5609067,701,701,701,701,0
20250321,123300,5609067,701,701,701,701,0
20250321,123200,5609067,701,701,701,701,0
20250321,123100,5609067,701,701,701,701,0
20250321,123000,5609067,701,701,701,701,0
20250321,122900,5609067,701,701,701,701,0
20250321,122800,5609067,701,701,701,701,0
20250321,122700,5609067,701,701,701,701,1
20250321,122600,5608366,703,703,703,703,0
20250321,122500,5608366,703,703,703,703,0
20250321,122400,5608366,703,703,703,703,0
20250321,122300,5608366,703,703,703,703,0
20250321,122200,5608366,703,703,703,703,0
20250321,122100,5608366,703,703,703,703,0
20250321,122000,5608366,703,703,703,703,0
20250321,121900,5608366,703,703,703,703,0
20250321,121800,5608366,703,703,703,703,0
20250321,121700,5608366,703,703,703,703,0
20250321,121600,5608366,703,703,703,703,0
20250321,121500,5608366,703,703,703,703,0
20250321,121400,5608366,703,703,703,703,0
20250321,121300,5608366,703,703,703,703,0
20250321,121200,5608366,703,703,703,703,0
20250321,121100,5608366,703,703,703,703,0
20250321,121000,5608366,703,703,703,703,1
20250321,120900,5607663,703,703,703,703,0
20250321,120800,5607663,703,703,703,703,0
20250321,120700,5607663,703,703,703,703,10
20250321,120600,5600633,703,703,703,703,0
20250321,120500,5600633,703,703,703,703,0
20250321,120400,5600633,703,703,703,703,0
20250321,120300,5600633,703,703,703,703,0
20250321,120200,5600633,703,703,703,703,0
20250321,120100,5600633,703,703,703,703,0
20250321,120000,5600633,703,703,703,703,0
20250321,115900,5600633,703,703,703,703,0
20250321,115800,5600633,703,703,703,703,0
20250321,115700,5600633,703,703,703,703,0
20250321,115600,5600633,703,703,703,703,0
20250321,115500,5600633,703,703,703,703,0
20250321,115400,5600633,703,703,703,703,0
20250321,115300,5600633,703,703,703,703,0
20250321,115200,5600633,703,703,703,703,0
20250321,115100,5600633,703,703,703,703,0
20250321,115000,5600633,703,703,703,703,0
20250321,114900,5600633,703,703,703,703,0
20250321,114800,5600633,703,703,703,703,0
20250321,114700,5600633,703,703,703,703,0
20250321,114600,5600633,703,703,703,703,0
20250321,114500,5600633,703,703,703,703,0
20250321,114400,5600633,703,703,703,703,0
20250321,114300,5600633,703,703,703,703,0
20250321,114200,5600633,703,703,703,703,0
20250321,114100,5600633,703,703,703,703,0
20250321,114000,5600633,703,703,703,703,0
20250321,113900,5600633,703,703,703,703,0
20250321,113800,5600633,703,703,703,703,0
20250321,113700,5600633,703,703,703,703,0
20250321,113600,5600633,703,703,703,703,0
20250321,113500,5600633,703,703,703,703,0
20250321,113400,5600633,703,703,703,703,0
20250321,113300,5600633,703,703,703,703,0
20250321,113200,5600633,703,703,703,703,0
20250321,113100,5600633,703,703,703,703,0
20250321,113000,5600633,703,703,703,703,0
20250321,112900,5600633,703,703,703,703,0
20250321,112800,5600633,703,703,703,703,0
20250321,112700,5600633,703,703,703,703,1
20250321,112600,5599930,700,698,700,698,21
20250321,112500,5585256,697,697,697,697,0
20250321,112400,5585256,697,697,697,697,0
20250321,112300,5585256,697,697,697,697,0
20250321,112200,5585256,697,697,697,697,0
20250321,112100,5585256,697,697,697,697,0
20250321,112000,5585256,697,697,697,697,0
20250321,111900,5585256,697,697,697,697,0
20250321,111800,5585256,697,697,697,697,0
20250321,111700,5585256,697,697,697,697,0
20250321,111600,5585256,697,697,697,697,0
20250321,111500,5585256,697,697,697,697,0
20250321,111400,5585256,697,697,697,697,26
20250321,111300,5567134,698,698,698,698,0
20250321,111200,5567134,698,698,698,698,0
20250321,111100,5567134,698,698,698,698,0
20250321,111000,5567134,698,698,698,698,0
20250321,110900,5567134,698,698,698,698,0
20250321,110800,5567134,698,698,698,698,0
20250321,110700,5567134,698,698,698,698,0
20250321,110600,5567134,698,698,698,698,0
20250321,110500,5567134,698,698,698,698,1
20250321,110400,5566436,697,697,697,697,0
20250321,110300,5566436,697,697,697,697,0
20250321,110200,5566436,697,697,697,697,0
20250321,110100,5566436,697,697,697,697,0
20250321,110000,5566436,697,697,697,697,0
20250321,105900,5566436,697,697,697,697,0
20250321,105800,5566436,697,697,697,697,0
20250321,105700,5566436,697,697,697,697,0
20250321,105600,5566436,697,697,697,697,0
20250321,105500,5566436,697,697,697,697,0
20250321,105400,5566436,697,697,697,697,0
20250321,105300,5566436,697,697,697,697,0
20250321,105200,5566436,697,697,697,697,0
20250321,105100,5566436,697,697,697,697,1
20250321,105000,5565739,697,697,697,697,0
20250321,104900,5565739,697,697,697,697,0
20250321,104800,5565739,697,697,697,697,0
20250321,104700,5565739,697,697,697,697,0
20250321,104600,5565739,697,697,697,697,0
20250321,104500,5565739,697,697,697,697,0
20250321,104400,5565739,697,697,697,697,0
20250321,104300,5565739,697,697,697,697,0
20250321,104200,5565739,697,697,697,697,0
20250321,104100,5565739,697,697,697,697,0
20250321,104000,5565739,697,697,697,697,0
20250321,103900,5565739,697,697,697,697,0
20250321,103800,5565739,697,697,697,697,0
20250321,103700,5565739,697,697,697,697,1
20250321,103600,5565042,698,698,698,698,0
20250321,103500,5565042,698,698,698,698,0
20250321,103400,5565042,698,698,698,698,0
20250321,103300,5565042,698,698,698,698,0
20250321,103200,5565042,698,698,698,698,0
20250321,103100,5565042,698,698,698,698,0
20250321,103000,5565042,698,698,698,698,0
20250321,102900,5565042,698,698,698,698,0
20250321,102800,5565042,698,698,698,698,0
20250321,102700,5565042,698,698,698,698,0
20250321,102600,5565042,698,698,698,698,94
20250321,102500,5499430,698,698,698,698,0
20250321,102400,5499430,698,698,698,698,1
20250321,102300,5498732,699,699,699,699,0
20250321,102200,5498732,699,699,699,699,0
20250321,102100,5498732,699,699,699,699,0
20250321,102000,5498732,699,699,699,699,0
20250321,101900,5498732,699,699,699,699,0
20250321,101800,5498732,699,699,699,699,0
20250321,101700,5498732,699,699,699,699,0
20250321,101600,5498732,699,699,699,699,0
20250321,101500,5498732,699,699,699,699,0
20250321,101400,5498732,699,699,699,699,0
20250321,101300,5498732,699,698,699,698,186
20250321,101200,5368732,696,696,696,696,0
20250321,101100,5368732,696,696,696,696,28
20250321,101000,5349244,695,695,695,695,0
20250321,100900,5349244,695,695,695,695,0
20250321,100800,5349244,695,695,695,695,0
20250321,100700,5349244,695,695,695,695,0
20250321,100600,5349244,695,695,695,695,13
20250321,100500,5340209,695,695,695,695,0
20250321,100400,5340209,695,695,695,695,0
20250321,100300,5340209,695,695,695,695,0
20250321,100200,5340209,695,695,695,695,0
20250321,100100,5340209,695,695,695,695,16
20250321,100000,5329089,695,695,695,695,0
20250321,095900,5329089,695,695,695,695,0
20250321,095800,5329089,695,695,695,695,0
20250321,095700,5329089,695,695,695,695,0
20250321,095600,5329089,695,695,695,695,12
20250321,095500,5320749,696,696,696,696,0
20250321,095400,5320749,696,696,696,696,0
20250321,095300,5320749,696,696,696,696,0
20250321,095200,5320749,696,696,696,696,300
20250321,095100,5111949,695,695,695,695,12
20250321,095000,5103609,696,696,696,696,0
20250321,094900,5103609,696,696,696,696,0
20250321,094800,5103609,696,697,697,696,47
20250321,094700,5070896,697,697,697,697,0
20250321,094600,5070896,697,697,697,697,0
20250321,094500,5070896,697,697,697,697,0
20250321,094400,5070896,697,697,697,697,0
20250321,094300,5070896,697,697,697,697,0
20250321,094200,5070896,697,697,697,697,1
20250321,094100,5070199,698,698,698,698,0
20250321,094000,5070199,698,698,698,698,0
20250321,093900,5070199,698,698,698,698,0
20250321,093800,5070199,698,698,698,698,0
20250321,093700,5070199,698,698,698,698,1
20250321,093600,5069501,699,699,699,699,0
20250321,093500,5069501,699,699,699,699,0
20250321,093400,5069501,699,699,699,699,0
20250321,093300,5069501,699,699,699,699,1
20250321,093200,5068802,699,699,699,699,5
20250321,093100,5065307,700,700,700,700,0
20250321,093000,5065307,700,700,700,700,0
20250321,092900,5065307,700,700,700,700,0
20250321,092800,5065307,700,700,700,700,0
20250321,092700,5065307,700,696,700,695,6335
20250321,092600,662448,697,700,700,697,240
20250321,092500,494619,701,701,701,701,0
20250321,092400,494619,701,701,701,701,1
20250321,092300,493918,702,702,702,702,0
20250321,092200,493918,702,702,702,702,0
20250321,092100,493918,702,702,702,702,0
20250321,092000,493918,702,702,702,702,0
20250321,091900,493918,702,702,702,702,2
20250321,091800,492514,700,700,700,700,0
20250321,091700,492514,700,700,700,700,82
20250321,091600,435114,700,700,700,700,0
20250321,091500,435114,700,700,700,700,0
20250321,091400,435114,700,700,700,700,0
20250321,091300,435114,700,700,700,700,0
20250321,091200,435114,700,700,700,700,0
20250321,091100,435114,700,700,700,700,0
20250321,091000,435114,700,701,701,700,105
20250321,090900,361554,701,701,701,701,0
20250321,090800,361554,701,701,701,701,91
20250321,090700,297763,702,702,702,702,0
20250321,090600,297763,702,702,702,702,0
20250321,090500,297763,702,702,702,702,300
20250321,090400,87163,700,700,700,700,0
20250321,090300,87163,700,700,700,700,0
20250321,090200,87163,700,700,700,700,0
20250321,090100,87163,700,700,700,700,0
20250321,090000,87163,700,703,703,700,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 183300 19036381 708 708 708 708 1016
3 20250321 183200 19036381 708 708 708 708 0
4 20250321 183100 19036381 708 708 708 708 0
5 20250321 183000 19036381 708 708 708 708 0
6 20250321 182900 19036381 708 708 708 708 0
7 20250321 182800 19036381 708 708 708 708 0
8 20250321 182700 19036381 708 708 708 708 0
9 20250321 182600 19036381 708 708 708 708 0
10 20250321 182500 19036381 708 708 708 708 0
11 20250321 182400 19036381 708 708 708 708 0
12 20250321 182300 19036381 708 708 708 708 0
13 20250321 182200 19036381 708 708 708 708 0
14 20250321 182100 19036381 708 708 708 708 0
15 20250321 182000 19036381 708 708 708 708 0
16 20250321 181900 19036381 708 708 708 708 0
17 20250321 181800 19036381 708 708 708 708 0
18 20250321 181700 19036381 708 708 708 708 0
19 20250321 181600 19036381 708 708 708 708 0
20 20250321 181500 19036381 708 708 708 708 0
21 20250321 181400 19036381 708 708 708 708 0
22 20250321 181300 19036381 708 708 708 708 0
23 20250321 181200 19036381 708 708 708 708 0
24 20250321 181100 19036381 708 708 708 708 0
25 20250321 181000 19036381 708 708 708 708 0
26 20250321 180900 19036381 708 708 708 708 0
27 20250321 180800 19036381 708 708 708 708 0
28 20250321 180700 19036381 708 708 708 708 0
29 20250321 180600 19036381 708 708 708 708 0
30 20250321 180500 19036381 708 708 708 708 0
31 20250321 180400 19036381 708 708 708 708 0
32 20250321 180300 19036381 708 708 708 708 1016
33 20250321 180200 19036381 708 708 708 708 0
34 20250321 180100 19036381 708 708 708 708 0
35 20250321 180000 19036381 708 708 708 708 0
36 20250321 175900 19036381 708 708 708 708 0
37 20250321 175800 19036381 708 708 708 708 0
38 20250321 175700 19036381 708 708 708 708 0
39 20250321 175600 19036381 708 708 708 708 0
40 20250321 175500 19036381 708 708 708 708 0
41 20250321 175400 19036381 708 708 708 708 0
42 20250321 175300 19036381 708 708 708 708 0
43 20250321 175200 19036381 708 708 708 708 0
44 20250321 175100 19036381 708 708 708 708 0
45 20250321 175000 19036381 708 708 708 708 0
46 20250321 174900 19036381 708 708 708 708 0
47 20250321 174800 19036381 708 708 708 708 0
48 20250321 174700 19036381 708 708 708 708 0
49 20250321 174600 19036381 708 708 708 708 0
50 20250321 174500 19036381 708 708 708 708 0
51 20250321 174400 19036381 708 708 708 708 0
52 20250321 174300 19036381 708 708 708 708 0
53 20250321 174200 19036381 708 708 708 708 0
54 20250321 174100 19036381 708 708 708 708 0
55 20250321 174000 19036381 708 708 708 708 0
56 20250321 173900 19036381 708 708 708 708 0
57 20250321 173800 19036381 708 708 708 708 0
58 20250321 173700 19036381 708 708 708 708 0
59 20250321 173600 19036381 708 708 708 708 0
60 20250321 173500 19036381 708 708 708 708 0
61 20250321 173400 19036381 708 708 708 708 0
62 20250321 173300 19036381 708 708 708 708 1016
63 20250321 173200 19036381 708 708 708 708 0
64 20250321 173100 19036381 708 708 708 708 0
65 20250321 173000 19036381 708 708 708 708 0
66 20250321 172900 19036381 708 708 708 708 0
67 20250321 172800 19036381 708 708 708 708 0
68 20250321 172700 19036381 708 708 708 708 0
69 20250321 172600 19036381 708 708 708 708 0
70 20250321 172500 19036381 708 708 708 708 0
71 20250321 172400 19036381 708 708 708 708 0
72 20250321 172300 19036381 708 708 708 708 0
73 20250321 172200 19036381 708 708 708 708 0
74 20250321 172100 19036381 708 708 708 708 0
75 20250321 172000 19036381 708 708 708 708 0
76 20250321 171900 19036381 708 708 708 708 0
77 20250321 171800 19036381 708 708 708 708 0
78 20250321 171700 19036381 708 708 708 708 0
79 20250321 171600 19036381 708 708 708 708 0
80 20250321 171500 19036381 708 708 708 708 0
81 20250321 171400 19036381 708 708 708 708 0
82 20250321 171300 19036381 708 708 708 708 0
83 20250321 171200 19036381 708 708 708 708 0
84 20250321 171100 19036381 708 708 708 708 0
85 20250321 171000 19036381 708 708 708 708 0
86 20250321 170900 19036381 708 708 708 708 0
87 20250321 170800 19036381 708 708 708 708 0
88 20250321 170700 19036381 708 708 708 708 0
89 20250321 170600 19036381 708 708 708 708 0
90 20250321 170500 19036381 708 708 708 708 0
91 20250321 170400 19036381 708 708 708 708 0
92 20250321 170300 19036381 708 708 708 708 1016
93 20250321 170200 19036381 708 708 708 708 0
94 20250321 170100 19036381 708 708 708 708 0
95 20250321 170000 19036381 708 708 708 708 0
96 20250321 165900 19036381 708 708 708 708 0
97 20250321 165800 19036381 708 708 708 708 0
98 20250321 165700 19036381 708 708 708 708 0
99 20250321 165600 19036381 708 708 708 708 0
100 20250321 165500 19036381 708 708 708 708 0
101 20250321 165400 19036381 708 708 708 708 0
102 20250321 165300 19036381 708 708 708 708 0
103 20250321 165200 19036381 708 708 708 708 0
104 20250321 165100 19036381 708 708 708 708 0
105 20250321 165000 19036381 708 708 708 708 0
106 20250321 164900 19036381 708 708 708 708 0
107 20250321 164800 19036381 708 708 708 708 0
108 20250321 164700 19036381 708 708 708 708 0
109 20250321 164600 19036381 708 708 708 708 0
110 20250321 164500 19036381 708 708 708 708 0
111 20250321 164400 19036381 708 708 708 708 0
112 20250321 164300 19036381 708 708 708 708 0
113 20250321 164200 19036381 708 708 708 708 0
114 20250321 164100 19036381 708 708 708 708 0
115 20250321 164000 19036381 708 708 708 708 0
116 20250321 163900 19036381 708 708 708 708 0
117 20250321 163800 19036381 708 708 708 708 0
118 20250321 163700 19036381 708 708 708 708 0
119 20250321 163600 19036381 708 708 708 708 0
120 20250321 163500 19036381 708 708 708 708 0
121 20250321 163400 19036381 708 708 708 708 0
122 20250321 163300 19036381 708 708 708 708 1016
123 20250321 163200 19036381 708 708 708 708 0
124 20250321 163100 19036381 708 708 708 708 0
125 20250321 163000 19036381 708 708 708 708 0
126 20250321 162900 19036381 708 708 708 708 0
127 20250321 162800 19036381 708 708 708 708 0
128 20250321 162700 19036381 708 708 708 708 0
129 20250321 162600 19036381 708 708 708 708 0
130 20250321 162500 19036381 708 708 708 708 0
131 20250321 162400 19036381 708 708 708 708 0
132 20250321 162300 19036381 708 708 708 708 0
133 20250321 162200 19036381 708 708 708 708 0
134 20250321 162100 19036381 708 708 708 708 0
135 20250321 162000 19036381 708 708 708 708 0
136 20250321 161900 19036381 708 708 708 708 0
137 20250321 161800 19036381 708 708 708 708 0
138 20250321 161700 19036381 708 708 708 708 0
139 20250321 161600 19036381 708 708 708 708 0
140 20250321 161500 19036381 708 708 708 708 0
141 20250321 161400 19036381 708 708 708 708 0
142 20250321 161300 19036381 708 708 708 708 0
143 20250321 161200 19036381 708 708 708 708 0
144 20250321 161100 19036381 708 708 708 708 0
145 20250321 161000 19036381 708 708 708 708 0
146 20250321 160900 19036381 708 708 708 708 0
147 20250321 160800 19036381 708 708 708 708 0
148 20250321 160700 19036381 708 708 708 708 0
149 20250321 160600 19036381 708 708 708 708 0
150 20250321 160500 19036381 708 708 708 708 0
151 20250321 160400 19036381 708 708 708 708 0
152 20250321 160300 19036381 708 708 708 708 1016
153 20250321 160200 19036381 708 708 708 708 0
154 20250321 160100 19036381 708 708 708 708 0
155 20250321 160000 19036381 708 708 708 708 0
156 20250321 155900 19036381 708 708 708 708 0
157 20250321 155800 19036381 708 708 708 708 0
158 20250321 155700 19036381 708 708 708 708 0
159 20250321 155600 19036381 708 708 708 708 0
160 20250321 155500 19036381 708 708 708 708 0
161 20250321 155400 19036381 708 708 708 708 0
162 20250321 155300 19036381 708 708 708 708 0
163 20250321 155200 19036381 708 708 708 708 0
164 20250321 155100 19036381 708 708 708 708 0
165 20250321 155000 19036381 708 708 708 708 0
166 20250321 154900 19036381 708 708 708 708 0
167 20250321 154800 19036381 708 708 708 708 0
168 20250321 154700 19036381 708 708 708 708 0
169 20250321 154600 19036381 708 708 708 708 0
170 20250321 154500 19036381 708 708 708 708 0
171 20250321 154400 19036381 708 708 708 708 0
172 20250321 154300 19036381 708 708 708 708 0
173 20250321 154200 19036381 708 708 708 708 0
174 20250321 154100 19036381 708 708 708 708 0
175 20250321 154000 19036381 708 708 708 708 0
176 20250321 153900 19036381 708 708 708 708 0
177 20250321 153800 19036381 708 708 708 708 0
178 20250321 153700 19036381 708 708 708 708 0
179 20250321 153600 19036381 708 708 708 708 0
180 20250321 153500 19036381 708 708 708 708 0
181 20250321 153400 19036381 708 708 708 708 0
182 20250321 153300 19036381 708 708 708 708 1016
183 20250321 153200 19036381 708 708 708 708 0
184 20250321 153100 19036381 708 708 708 708 0
185 20250321 153000 19036381 708 708 708 708 1016
186 20250321 152900 18317053 715 715 715 715 0
187 20250321 152800 18317053 715 715 715 715 0
188 20250321 152700 18317053 715 715 715 715 0
189 20250321 152600 18317053 715 715 715 715 0
190 20250321 152500 18317053 715 715 715 715 0
191 20250321 152400 18317053 715 715 715 715 0
192 20250321 152300 18317053 715 715 715 715 0
193 20250321 152200 18317053 715 715 715 715 0
194 20250321 152100 18317053 715 715 715 715 0
195 20250321 152000 18317053 715 715 715 715 0
196 20250321 151900 18317053 715 715 715 715 0
197 20250321 151800 18317053 715 715 715 715 0
198 20250321 151700 18317053 715 715 715 715 0
199 20250321 151600 18317053 715 715 715 715 0
200 20250321 151500 18317053 715 715 715 715 0
201 20250321 151400 18317053 715 715 715 715 0
202 20250321 151300 18317053 715 715 715 715 0
203 20250321 151200 18317053 715 715 715 715 0
204 20250321 151100 18317053 715 715 715 715 0
205 20250321 151000 18317053 715 715 715 715 0
206 20250321 150900 18317053 715 715 715 715 41
207 20250321 150800 18287738 715 715 715 715 0
208 20250321 150700 18287738 715 715 715 715 2
209 20250321 150600 18286308 715 715 715 715 0
210 20250321 150500 18286308 715 715 715 715 0
211 20250321 150400 18286308 715 715 715 715 0
212 20250321 150300 18286308 715 715 715 715 2
213 20250321 150200 18284878 715 713 715 713 100
214 20250321 150100 18213542 713 713 713 713 0
215 20250321 150000 18213542 713 713 713 713 0
216 20250321 145900 18213542 713 712 713 712 2
217 20250321 145800 18212117 712 712 712 712 23
218 20250321 145700 18195741 713 712 713 712 1500
219 20250321 145600 17126774 711 711 711 711 12
220 20250321 145500 17118242 710 710 710 710 11
221 20250321 145400 17110432 709 709 709 709 0
222 20250321 145300 17110432 709 709 709 709 0
223 20250321 145200 17110432 709 709 709 709 0
224 20250321 145100 17110432 709 709 709 709 0
225 20250321 145000 17110432 709 709 709 709 0
226 20250321 144900 17110432 709 709 709 709 0
227 20250321 144800 17110432 709 709 709 709 12
228 20250321 144700 17101924 710 710 710 710 0
229 20250321 144600 17101924 710 710 710 710 0
230 20250321 144500 17101924 710 710 710 710 0
231 20250321 144400 17101924 710 710 710 710 0
232 20250321 144300 17101924 710 710 710 710 0
233 20250321 144200 17101924 710 710 710 710 0
234 20250321 144100 17101924 710 710 710 710 1
235 20250321 144000 17101214 712 712 712 712 0
236 20250321 143900 17101214 712 712 712 712 0
237 20250321 143800 17101214 712 712 712 712 0
238 20250321 143700 17101214 712 712 712 712 0
239 20250321 143600 17101214 712 712 712 712 0
240 20250321 143500 17101214 712 712 712 712 0
241 20250321 143400 17101214 712 712 712 712 0
242 20250321 143300 17101214 712 712 712 712 0
243 20250321 143200 17101214 712 712 712 712 0
244 20250321 143100 17101214 712 707 712 707 60
245 20250321 143000 17058671 708 708 708 708 0
246 20250321 142900 17058671 708 708 708 708 0
247 20250321 142800 17058671 708 708 708 708 0
248 20250321 142700 17058671 708 708 708 708 0
249 20250321 142600 17058671 708 708 708 708 0
250 20250321 142500 17058671 708 708 708 708 0
251 20250321 142400 17058671 708 708 708 708 0
252 20250321 142300 17058671 708 708 708 708 101
253 20250321 142200 16987163 707 707 707 707 12
254 20250321 142100 16978679 708 708 708 708 0
255 20250321 142000 16978679 708 708 708 708 0
256 20250321 141900 16978679 708 708 708 708 0
257 20250321 141800 16978679 708 708 708 708 0
258 20250321 141700 16978679 708 708 708 708 0
259 20250321 141600 16978679 708 708 708 708 1
260 20250321 141500 16977971 709 709 709 709 0
261 20250321 141400 16977971 709 709 709 709 0
262 20250321 141300 16977971 709 709 709 709 0
263 20250321 141200 16977971 709 709 709 709 0
264 20250321 141100 16977971 709 709 709 709 1
265 20250321 141000 16977262 710 710 710 710 0
266 20250321 140900 16977262 710 710 710 710 0
267 20250321 140800 16977262 710 710 710 710 0
268 20250321 140700 16977262 710 710 710 710 0
269 20250321 140600 16977262 710 710 710 710 0
270 20250321 140500 16977262 710 710 710 710 0
271 20250321 140400 16977262 710 710 710 710 1
272 20250321 140300 16976552 715 715 715 715 0
273 20250321 140200 16976552 715 715 715 715 0
274 20250321 140100 16976552 715 715 715 715 0
275 20250321 140000 16976552 715 715 715 715 71
276 20250321 135900 16925787 715 715 715 715 0
277 20250321 135800 16925787 715 715 715 715 0
278 20250321 135700 16925787 715 715 715 715 0
279 20250321 135600 16925787 715 715 715 715 0
280 20250321 135500 16925787 715 715 715 715 0
281 20250321 135400 16925787 715 715 715 715 1
282 20250321 135300 16925072 705 705 705 705 0
283 20250321 135200 16925072 705 705 705 705 0
284 20250321 135100 16925072 705 705 705 705 0
285 20250321 135000 16925072 705 705 705 705 0
286 20250321 134900 16925072 705 705 705 705 0
287 20250321 134800 16925072 705 705 705 705 0
288 20250321 134700 16925072 705 705 705 705 0
289 20250321 134600 16925072 705 705 705 705 0
290 20250321 134500 16925072 705 709 709 705 3980
291 20250321 134400 14116654 710 710 710 710 3520
292 20250321 134300 11617454 718 712 718 712 994
293 20250321 134200 10909720 712 712 712 712 0
294 20250321 134100 10909720 712 712 712 712 0
295 20250321 134000 10909720 712 713 713 712 75
296 20250321 133900 10856271 721 721 721 721 0
297 20250321 133800 10856271 721 721 721 721 0
298 20250321 133700 10856271 721 721 721 721 0
299 20250321 133600 10856271 721 721 721 721 0
300 20250321 133500 10856271 721 721 721 721 0
301 20250321 133400 10856271 721 721 721 721 0
302 20250321 133300 10856271 721 721 721 721 0
303 20250321 133200 10856271 721 721 721 721 0
304 20250321 133100 10856271 721 721 721 721 0
305 20250321 133000 10856271 721 721 721 721 0
306 20250321 132900 10856271 721 721 721 721 0
307 20250321 132800 10856271 721 721 721 721 0
308 20250321 132700 10856271 721 721 721 721 0
309 20250321 132600 10856271 721 721 721 721 0
310 20250321 132500 10856271 721 721 721 721 0
311 20250321 132400 10856271 721 721 721 721 0
312 20250321 132300 10856271 721 721 721 721 0
313 20250321 132200 10856271 721 721 721 721 0
314 20250321 132100 10856271 721 721 721 721 1
315 20250321 132000 10855550 721 721 721 721 0
316 20250321 131900 10855550 721 721 721 721 1
317 20250321 131800 10854829 708 717 717 708 567
318 20250321 131700 10449060 726 726 726 726 0
319 20250321 131600 10449060 726 726 726 726 0
320 20250321 131500 10449060 726 725 726 725 7
321 20250321 131400 10443984 716 716 716 716 5
322 20250321 131300 10440404 716 716 716 716 0
323 20250321 131200 10440404 716 716 716 716 2
324 20250321 131100 10438972 711 711 711 711 0
325 20250321 131000 10438972 711 711 711 711 0
326 20250321 130900 10438972 711 711 711 711 0
327 20250321 130800 10438972 711 711 711 711 0
328 20250321 130700 10438972 711 711 711 711 0
329 20250321 130600 10438972 711 711 711 711 0
330 20250321 130500 10438972 711 711 711 711 0
331 20250321 130400 10438972 711 711 711 711 0
332 20250321 130300 10438972 711 711 711 711 0
333 20250321 130200 10438972 711 711 711 711 140
334 20250321 130100 10339432 727 727 727 727 1
335 20250321 130000 10338705 727 727 727 727 75
336 20250321 125900 10284180 729 729 729 729 0
337 20250321 125800 10284180 729 713 729 713 1536
338 20250321 125700 9173832 713 708 713 708 202
339 20250321 125600 9030064 707 705 707 705 1405
340 20250321 125500 8036899 705 703 705 703 2884
341 20250321 125400 6004849 703 703 703 703 560
342 20250321 125300 5611169 701 701 701 701 0
343 20250321 125200 5611169 701 701 701 701 0
344 20250321 125100 5611169 701 701 701 701 0
345 20250321 125000 5611169 701 701 701 701 0
346 20250321 124900 5611169 701 701 701 701 0
347 20250321 124800 5611169 701 701 701 701 0
348 20250321 124700 5611169 701 701 701 701 0
349 20250321 124600 5611169 701 701 701 701 0
350 20250321 124500 5611169 701 701 701 701 0
351 20250321 124400 5611169 701 701 701 701 2
352 20250321 124300 5609767 700 700 700 700 0
353 20250321 124200 5609767 700 700 700 700 0
354 20250321 124100 5609767 700 700 700 700 0
355 20250321 124000 5609767 700 700 700 700 0
356 20250321 123900 5609767 700 700 700 700 0
357 20250321 123800 5609767 700 700 700 700 0
358 20250321 123700 5609767 700 700 700 700 1
359 20250321 123600 5609067 701 701 701 701 0
360 20250321 123500 5609067 701 701 701 701 0
361 20250321 123400 5609067 701 701 701 701 0
362 20250321 123300 5609067 701 701 701 701 0
363 20250321 123200 5609067 701 701 701 701 0
364 20250321 123100 5609067 701 701 701 701 0
365 20250321 123000 5609067 701 701 701 701 0
366 20250321 122900 5609067 701 701 701 701 0
367 20250321 122800 5609067 701 701 701 701 0
368 20250321 122700 5609067 701 701 701 701 1
369 20250321 122600 5608366 703 703 703 703 0
370 20250321 122500 5608366 703 703 703 703 0
371 20250321 122400 5608366 703 703 703 703 0
372 20250321 122300 5608366 703 703 703 703 0
373 20250321 122200 5608366 703 703 703 703 0
374 20250321 122100 5608366 703 703 703 703 0
375 20250321 122000 5608366 703 703 703 703 0
376 20250321 121900 5608366 703 703 703 703 0
377 20250321 121800 5608366 703 703 703 703 0
378 20250321 121700 5608366 703 703 703 703 0
379 20250321 121600 5608366 703 703 703 703 0
380 20250321 121500 5608366 703 703 703 703 0
381 20250321 121400 5608366 703 703 703 703 0
382 20250321 121300 5608366 703 703 703 703 0
383 20250321 121200 5608366 703 703 703 703 0
384 20250321 121100 5608366 703 703 703 703 0
385 20250321 121000 5608366 703 703 703 703 1
386 20250321 120900 5607663 703 703 703 703 0
387 20250321 120800 5607663 703 703 703 703 0
388 20250321 120700 5607663 703 703 703 703 10
389 20250321 120600 5600633 703 703 703 703 0
390 20250321 120500 5600633 703 703 703 703 0
391 20250321 120400 5600633 703 703 703 703 0
392 20250321 120300 5600633 703 703 703 703 0
393 20250321 120200 5600633 703 703 703 703 0
394 20250321 120100 5600633 703 703 703 703 0
395 20250321 120000 5600633 703 703 703 703 0
396 20250321 115900 5600633 703 703 703 703 0
397 20250321 115800 5600633 703 703 703 703 0
398 20250321 115700 5600633 703 703 703 703 0
399 20250321 115600 5600633 703 703 703 703 0
400 20250321 115500 5600633 703 703 703 703 0
401 20250321 115400 5600633 703 703 703 703 0
402 20250321 115300 5600633 703 703 703 703 0
403 20250321 115200 5600633 703 703 703 703 0
404 20250321 115100 5600633 703 703 703 703 0
405 20250321 115000 5600633 703 703 703 703 0
406 20250321 114900 5600633 703 703 703 703 0
407 20250321 114800 5600633 703 703 703 703 0
408 20250321 114700 5600633 703 703 703 703 0
409 20250321 114600 5600633 703 703 703 703 0
410 20250321 114500 5600633 703 703 703 703 0
411 20250321 114400 5600633 703 703 703 703 0
412 20250321 114300 5600633 703 703 703 703 0
413 20250321 114200 5600633 703 703 703 703 0
414 20250321 114100 5600633 703 703 703 703 0
415 20250321 114000 5600633 703 703 703 703 0
416 20250321 113900 5600633 703 703 703 703 0
417 20250321 113800 5600633 703 703 703 703 0
418 20250321 113700 5600633 703 703 703 703 0
419 20250321 113600 5600633 703 703 703 703 0
420 20250321 113500 5600633 703 703 703 703 0
421 20250321 113400 5600633 703 703 703 703 0
422 20250321 113300 5600633 703 703 703 703 0
423 20250321 113200 5600633 703 703 703 703 0
424 20250321 113100 5600633 703 703 703 703 0
425 20250321 113000 5600633 703 703 703 703 0
426 20250321 112900 5600633 703 703 703 703 0
427 20250321 112800 5600633 703 703 703 703 0
428 20250321 112700 5600633 703 703 703 703 1
429 20250321 112600 5599930 700 698 700 698 21
430 20250321 112500 5585256 697 697 697 697 0
431 20250321 112400 5585256 697 697 697 697 0
432 20250321 112300 5585256 697 697 697 697 0
433 20250321 112200 5585256 697 697 697 697 0
434 20250321 112100 5585256 697 697 697 697 0
435 20250321 112000 5585256 697 697 697 697 0
436 20250321 111900 5585256 697 697 697 697 0
437 20250321 111800 5585256 697 697 697 697 0
438 20250321 111700 5585256 697 697 697 697 0
439 20250321 111600 5585256 697 697 697 697 0
440 20250321 111500 5585256 697 697 697 697 0
441 20250321 111400 5585256 697 697 697 697 26
442 20250321 111300 5567134 698 698 698 698 0
443 20250321 111200 5567134 698 698 698 698 0
444 20250321 111100 5567134 698 698 698 698 0
445 20250321 111000 5567134 698 698 698 698 0
446 20250321 110900 5567134 698 698 698 698 0
447 20250321 110800 5567134 698 698 698 698 0
448 20250321 110700 5567134 698 698 698 698 0
449 20250321 110600 5567134 698 698 698 698 0
450 20250321 110500 5567134 698 698 698 698 1
451 20250321 110400 5566436 697 697 697 697 0
452 20250321 110300 5566436 697 697 697 697 0
453 20250321 110200 5566436 697 697 697 697 0
454 20250321 110100 5566436 697 697 697 697 0
455 20250321 110000 5566436 697 697 697 697 0
456 20250321 105900 5566436 697 697 697 697 0
457 20250321 105800 5566436 697 697 697 697 0
458 20250321 105700 5566436 697 697 697 697 0
459 20250321 105600 5566436 697 697 697 697 0
460 20250321 105500 5566436 697 697 697 697 0
461 20250321 105400 5566436 697 697 697 697 0
462 20250321 105300 5566436 697 697 697 697 0
463 20250321 105200 5566436 697 697 697 697 0
464 20250321 105100 5566436 697 697 697 697 1
465 20250321 105000 5565739 697 697 697 697 0
466 20250321 104900 5565739 697 697 697 697 0
467 20250321 104800 5565739 697 697 697 697 0
468 20250321 104700 5565739 697 697 697 697 0
469 20250321 104600 5565739 697 697 697 697 0
470 20250321 104500 5565739 697 697 697 697 0
471 20250321 104400 5565739 697 697 697 697 0
472 20250321 104300 5565739 697 697 697 697 0
473 20250321 104200 5565739 697 697 697 697 0
474 20250321 104100 5565739 697 697 697 697 0
475 20250321 104000 5565739 697 697 697 697 0
476 20250321 103900 5565739 697 697 697 697 0
477 20250321 103800 5565739 697 697 697 697 0
478 20250321 103700 5565739 697 697 697 697 1
479 20250321 103600 5565042 698 698 698 698 0
480 20250321 103500 5565042 698 698 698 698 0
481 20250321 103400 5565042 698 698 698 698 0
482 20250321 103300 5565042 698 698 698 698 0
483 20250321 103200 5565042 698 698 698 698 0
484 20250321 103100 5565042 698 698 698 698 0
485 20250321 103000 5565042 698 698 698 698 0
486 20250321 102900 5565042 698 698 698 698 0
487 20250321 102800 5565042 698 698 698 698 0
488 20250321 102700 5565042 698 698 698 698 0
489 20250321 102600 5565042 698 698 698 698 94
490 20250321 102500 5499430 698 698 698 698 0
491 20250321 102400 5499430 698 698 698 698 1
492 20250321 102300 5498732 699 699 699 699 0
493 20250321 102200 5498732 699 699 699 699 0
494 20250321 102100 5498732 699 699 699 699 0
495 20250321 102000 5498732 699 699 699 699 0
496 20250321 101900 5498732 699 699 699 699 0
497 20250321 101800 5498732 699 699 699 699 0
498 20250321 101700 5498732 699 699 699 699 0
499 20250321 101600 5498732 699 699 699 699 0
500 20250321 101500 5498732 699 699 699 699 0
501 20250321 101400 5498732 699 699 699 699 0
502 20250321 101300 5498732 699 698 699 698 186
503 20250321 101200 5368732 696 696 696 696 0
504 20250321 101100 5368732 696 696 696 696 28
505 20250321 101000 5349244 695 695 695 695 0
506 20250321 100900 5349244 695 695 695 695 0
507 20250321 100800 5349244 695 695 695 695 0
508 20250321 100700 5349244 695 695 695 695 0
509 20250321 100600 5349244 695 695 695 695 13
510 20250321 100500 5340209 695 695 695 695 0
511 20250321 100400 5340209 695 695 695 695 0
512 20250321 100300 5340209 695 695 695 695 0
513 20250321 100200 5340209 695 695 695 695 0
514 20250321 100100 5340209 695 695 695 695 16
515 20250321 100000 5329089 695 695 695 695 0
516 20250321 095900 5329089 695 695 695 695 0
517 20250321 095800 5329089 695 695 695 695 0
518 20250321 095700 5329089 695 695 695 695 0
519 20250321 095600 5329089 695 695 695 695 12
520 20250321 095500 5320749 696 696 696 696 0
521 20250321 095400 5320749 696 696 696 696 0
522 20250321 095300 5320749 696 696 696 696 0
523 20250321 095200 5320749 696 696 696 696 300
524 20250321 095100 5111949 695 695 695 695 12
525 20250321 095000 5103609 696 696 696 696 0
526 20250321 094900 5103609 696 696 696 696 0
527 20250321 094800 5103609 696 697 697 696 47
528 20250321 094700 5070896 697 697 697 697 0
529 20250321 094600 5070896 697 697 697 697 0
530 20250321 094500 5070896 697 697 697 697 0
531 20250321 094400 5070896 697 697 697 697 0
532 20250321 094300 5070896 697 697 697 697 0
533 20250321 094200 5070896 697 697 697 697 1
534 20250321 094100 5070199 698 698 698 698 0
535 20250321 094000 5070199 698 698 698 698 0
536 20250321 093900 5070199 698 698 698 698 0
537 20250321 093800 5070199 698 698 698 698 0
538 20250321 093700 5070199 698 698 698 698 1
539 20250321 093600 5069501 699 699 699 699 0
540 20250321 093500 5069501 699 699 699 699 0
541 20250321 093400 5069501 699 699 699 699 0
542 20250321 093300 5069501 699 699 699 699 1
543 20250321 093200 5068802 699 699 699 699 5
544 20250321 093100 5065307 700 700 700 700 0
545 20250321 093000 5065307 700 700 700 700 0
546 20250321 092900 5065307 700 700 700 700 0
547 20250321 092800 5065307 700 700 700 700 0
548 20250321 092700 5065307 700 696 700 695 6335
549 20250321 092600 662448 697 700 700 697 240
550 20250321 092500 494619 701 701 701 701 0
551 20250321 092400 494619 701 701 701 701 1
552 20250321 092300 493918 702 702 702 702 0
553 20250321 092200 493918 702 702 702 702 0
554 20250321 092100 493918 702 702 702 702 0
555 20250321 092000 493918 702 702 702 702 0
556 20250321 091900 493918 702 702 702 702 2
557 20250321 091800 492514 700 700 700 700 0
558 20250321 091700 492514 700 700 700 700 82
559 20250321 091600 435114 700 700 700 700 0
560 20250321 091500 435114 700 700 700 700 0
561 20250321 091400 435114 700 700 700 700 0
562 20250321 091300 435114 700 700 700 700 0
563 20250321 091200 435114 700 700 700 700 0
564 20250321 091100 435114 700 700 700 700 0
565 20250321 091000 435114 700 701 701 700 105
566 20250321 090900 361554 701 701 701 701 0
567 20250321 090800 361554 701 701 701 701 91
568 20250321 090700 297763 702 702 702 702 0
569 20250321 090600 297763 702 702 702 702 0
570 20250321 090500 297763 702 702 702 702 300
571 20250321 090400 87163 700 700 700 700 0
572 20250321 090300 87163 700 700 700 700 0
573 20250321 090200 87163 700 700 700 700 0
574 20250321 090100 87163 700 700 700 700 0
575 20250321 090000 87163 700 703 703 700 124

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,177983313,0,125478235665,0.00
20250318,0,177983313,0,124766302413,0.00
20250317,0,177983313,0,124054369161,0.00
20250314,0,177983313,0,123520419222,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 177983313 0 125478235665 0.00
3 20250318 0 177983313 0 124766302413 0.00
4 20250317 0 177983313 0 124054369161 0.00
5 20250314 0 177983313 0 123520419222 0.00