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

592
007120/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,185000,39311714,779,779,779,779,939
20250321,184900,39311714,779,779,779,779,0
20250321,184800,39311714,779,779,779,779,0
20250321,184700,39311714,779,779,779,779,0
20250321,184600,39311714,779,779,779,779,0
20250321,184500,39311714,779,779,779,779,0
20250321,184400,39311714,779,779,779,779,0
20250321,184300,39311714,779,779,779,779,0
20250321,184200,39311714,779,779,779,779,0
20250321,184100,39311714,779,779,779,779,0
20250321,184000,39311714,779,779,779,779,0
20250321,183900,39311714,779,779,779,779,0
20250321,183800,39311714,779,779,779,779,0
20250321,183700,39311714,779,779,779,779,0
20250321,183600,39311714,779,779,779,779,0
20250321,183500,39311714,779,779,779,779,0
20250321,183400,39311714,779,779,779,779,0
20250321,183300,39311714,779,779,779,779,0
20250321,183200,39311714,779,779,779,779,0
20250321,183100,39311714,779,779,779,779,0
20250321,183000,39311714,779,779,779,779,0
20250321,182900,39311714,779,779,779,779,0
20250321,182800,39311714,779,779,779,779,0
20250321,182700,39311714,779,779,779,779,0
20250321,182600,39311714,779,779,779,779,0
20250321,182500,39311714,779,779,779,779,0
20250321,182400,39311714,779,779,779,779,0
20250321,182300,39311714,779,779,779,779,0
20250321,182200,39311714,779,779,779,779,0
20250321,182100,39311714,779,779,779,779,0
20250321,182000,39311714,779,779,779,779,939
20250321,181900,39311714,779,779,779,779,0
20250321,181800,39311714,779,779,779,779,0
20250321,181700,39311714,779,779,779,779,0
20250321,181600,39311714,779,779,779,779,0
20250321,181500,39311714,779,779,779,779,0
20250321,181400,39311714,779,779,779,779,0
20250321,181300,39311714,779,779,779,779,0
20250321,181200,39311714,779,779,779,779,0
20250321,181100,39311714,779,779,779,779,0
20250321,181000,39311714,779,779,779,779,0
20250321,180900,39311714,779,779,779,779,0
20250321,180800,39311714,779,779,779,779,0
20250321,180700,39311714,779,779,779,779,0
20250321,180600,39311714,779,779,779,779,0
20250321,180500,39311714,779,779,779,779,0
20250321,180400,39311714,779,779,779,779,0
20250321,180300,39311714,779,779,779,779,0
20250321,180200,39311714,779,779,779,779,0
20250321,180100,39311714,779,779,779,779,0
20250321,180000,39311714,779,779,779,779,0
20250321,175900,39311714,779,779,779,779,0
20250321,175800,39311714,779,779,779,779,0
20250321,175700,39311714,779,779,779,779,0
20250321,175600,39311714,779,779,779,779,0
20250321,175500,39311714,779,779,779,779,0
20250321,175400,39311714,779,779,779,779,0
20250321,175300,39311714,779,779,779,779,0
20250321,175200,39311714,779,779,779,779,0
20250321,175100,39311714,779,779,779,779,0
20250321,175000,39311714,779,779,779,779,939
20250321,174900,39311714,779,779,779,779,0
20250321,174800,39311714,779,779,779,779,0
20250321,174700,39311714,779,779,779,779,0
20250321,174600,39311714,779,779,779,779,0
20250321,174500,39311714,779,779,779,779,0
20250321,174400,39311714,779,779,779,779,0
20250321,174300,39311714,779,779,779,779,0
20250321,174200,39311714,779,779,779,779,0
20250321,174100,39311714,779,779,779,779,0
20250321,174000,39311714,779,779,779,779,0
20250321,173900,39311714,779,779,779,779,0
20250321,173800,39311714,779,779,779,779,0
20250321,173700,39311714,779,779,779,779,0
20250321,173600,39311714,779,779,779,779,0
20250321,173500,39311714,779,779,779,779,0
20250321,173400,39311714,779,779,779,779,0
20250321,173300,39311714,779,779,779,779,0
20250321,173200,39311714,779,779,779,779,0
20250321,173100,39311714,779,779,779,779,0
20250321,173000,39311714,779,779,779,779,0
20250321,172900,39311714,779,779,779,779,0
20250321,172800,39311714,779,779,779,779,0
20250321,172700,39311714,779,779,779,779,0
20250321,172600,39311714,779,779,779,779,0
20250321,172500,39311714,779,779,779,779,0
20250321,172400,39311714,779,779,779,779,0
20250321,172300,39311714,779,779,779,779,0
20250321,172200,39311714,779,779,779,779,0
20250321,172100,39311714,779,779,779,779,0
20250321,172000,39311714,779,779,779,779,939
20250321,171900,39311714,779,779,779,779,0
20250321,171800,39311714,779,779,779,779,0
20250321,171700,39311714,779,779,779,779,0
20250321,171600,39311714,779,779,779,779,0
20250321,171500,39311714,779,779,779,779,0
20250321,171400,39311714,779,779,779,779,0
20250321,171300,39311714,779,779,779,779,0
20250321,171200,39311714,779,779,779,779,0
20250321,171100,39311714,779,779,779,779,0
20250321,171000,39311714,779,779,779,779,0
20250321,170900,39311714,779,779,779,779,0
20250321,170800,39311714,779,779,779,779,0
20250321,170700,39311714,779,779,779,779,0
20250321,170600,39311714,779,779,779,779,0
20250321,170500,39311714,779,779,779,779,0
20250321,170400,39311714,779,779,779,779,0
20250321,170300,39311714,779,779,779,779,0
20250321,170200,39311714,779,779,779,779,0
20250321,170100,39311714,779,779,779,779,0
20250321,170000,39311714,779,779,779,779,0
20250321,165900,39311714,779,779,779,779,0
20250321,165800,39311714,779,779,779,779,0
20250321,165700,39311714,779,779,779,779,0
20250321,165600,39311714,779,779,779,779,0
20250321,165500,39311714,779,779,779,779,0
20250321,165400,39311714,779,779,779,779,0
20250321,165300,39311714,779,779,779,779,0
20250321,165200,39311714,779,779,779,779,0
20250321,165100,39311714,779,779,779,779,0
20250321,165000,39311714,779,779,779,779,939
20250321,164900,39311714,779,779,779,779,0
20250321,164800,39311714,779,779,779,779,0
20250321,164700,39311714,779,779,779,779,0
20250321,164600,39311714,779,779,779,779,0
20250321,164500,39311714,779,779,779,779,0
20250321,164400,39311714,779,779,779,779,0
20250321,164300,39311714,779,779,779,779,0
20250321,164200,39311714,779,779,779,779,0
20250321,164100,39311714,779,779,779,779,0
20250321,164000,39311714,779,779,779,779,0
20250321,163900,39311714,779,779,779,779,0
20250321,163800,39311714,779,779,779,779,0
20250321,163700,39311714,779,779,779,779,0
20250321,163600,39311714,779,779,779,779,0
20250321,163500,39311714,779,779,779,779,0
20250321,163400,39311714,779,779,779,779,0
20250321,163300,39311714,779,779,779,779,0
20250321,163200,39311714,779,779,779,779,0
20250321,163100,39311714,779,779,779,779,0
20250321,163000,39311714,779,779,779,779,0
20250321,162900,39311714,779,779,779,779,0
20250321,162800,39311714,779,779,779,779,0
20250321,162700,39311714,779,779,779,779,0
20250321,162600,39311714,779,779,779,779,0
20250321,162500,39311714,779,779,779,779,0
20250321,162400,39311714,779,779,779,779,0
20250321,162300,39311714,779,779,779,779,0
20250321,162200,39311714,779,779,779,779,0
20250321,162100,39311714,779,779,779,779,0
20250321,162000,39311714,779,779,779,779,939
20250321,161900,39311714,779,779,779,779,0
20250321,161800,39311714,779,779,779,779,0
20250321,161700,39311714,779,779,779,779,0
20250321,161600,39311714,779,779,779,779,0
20250321,161500,39311714,779,779,779,779,0
20250321,161400,39311714,779,779,779,779,0
20250321,161300,39311714,779,779,779,779,0
20250321,161200,39311714,779,779,779,779,0
20250321,161100,39311714,779,779,779,779,0
20250321,161000,39311714,779,779,779,779,0
20250321,160900,39311714,779,779,779,779,0
20250321,160800,39311714,779,779,779,779,0
20250321,160700,39311714,779,779,779,779,0
20250321,160600,39311714,779,779,779,779,0
20250321,160500,39311714,779,779,779,779,0
20250321,160400,39311714,779,779,779,779,0
20250321,160300,39311714,779,779,779,779,0
20250321,160200,39311714,779,779,779,779,0
20250321,160100,39311714,779,779,779,779,0
20250321,160000,39311714,779,779,779,779,0
20250321,155900,39311714,779,779,779,779,0
20250321,155800,39311714,779,779,779,779,0
20250321,155700,39311714,779,779,779,779,0
20250321,155600,39311714,779,779,779,779,0
20250321,155500,39311714,779,779,779,779,0
20250321,155400,39311714,779,779,779,779,0
20250321,155300,39311714,779,779,779,779,0
20250321,155200,39311714,779,779,779,779,0
20250321,155100,39311714,779,779,779,779,0
20250321,155000,39311714,779,779,779,779,939
20250321,154900,39311714,779,779,779,779,0
20250321,154800,39311714,779,779,779,779,0
20250321,154700,39311714,779,779,779,779,0
20250321,154600,39311714,779,779,779,779,0
20250321,154500,39311714,779,779,779,779,0
20250321,154400,39311714,779,779,779,779,0
20250321,154300,39311714,779,779,779,779,0
20250321,154200,39311714,779,779,779,779,0
20250321,154100,39311714,779,779,779,779,0
20250321,154000,39311714,779,779,779,779,0
20250321,153900,39311714,779,779,779,779,0
20250321,153800,39311714,779,779,779,779,0
20250321,153700,39311714,779,779,779,779,0
20250321,153600,39311714,779,779,779,779,0
20250321,153500,39311714,779,779,779,779,0
20250321,153400,39311714,779,779,779,779,0
20250321,153300,39311714,779,779,779,779,0
20250321,153200,39311714,779,779,779,779,0
20250321,153100,39311714,779,779,779,779,0
20250321,153000,39311714,779,779,779,779,939
20250321,152900,38580233,784,784,784,784,0
20250321,152800,38580233,784,784,784,784,0
20250321,152700,38580233,784,784,784,784,0
20250321,152600,38580233,784,784,784,784,0
20250321,152500,38580233,784,784,784,784,0
20250321,152400,38580233,784,784,784,784,0
20250321,152300,38580233,784,784,784,784,0
20250321,152200,38580233,784,784,784,784,0
20250321,152100,38580233,784,784,784,784,0
20250321,152000,38580233,784,784,784,784,0
20250321,151900,38580233,784,784,784,784,0
20250321,151800,38580233,784,784,784,784,0
20250321,151700,38580233,784,784,785,784,38
20250321,151600,38550415,784,784,784,784,0
20250321,151500,38550415,784,784,784,784,144
20250321,151400,38437519,784,782,785,782,33
20250321,151300,38411708,782,782,782,782,6
20250321,151200,38407016,782,780,782,780,367
20250321,151100,38120560,780,779,780,778,354
20250321,151000,37844814,779,779,780,779,6
20250321,150900,37840139,778,779,779,778,455
20250321,150800,37485712,779,779,779,779,0
20250321,150700,37485712,779,779,779,779,0
20250321,150600,37485712,779,778,779,778,119
20250321,150500,37393119,779,779,779,779,0
20250321,150400,37393119,779,779,779,779,0
20250321,150300,37393119,779,779,779,779,1
20250321,150200,37392340,780,780,780,780,0
20250321,150100,37392340,780,780,780,780,0
20250321,150000,37392340,780,780,780,780,0
20250321,145900,37392340,780,779,780,779,16
20250321,145800,37379875,778,779,779,778,19
20250321,145700,37365092,780,780,780,780,0
20250321,145600,37365092,780,780,780,780,0
20250321,145500,37365092,780,780,780,780,0
20250321,145400,37365092,780,780,780,780,0
20250321,145300,37365092,780,780,780,780,0
20250321,145200,37365092,780,780,780,780,0
20250321,145100,37365092,780,780,780,780,0
20250321,145000,37365092,780,780,780,780,0
20250321,144900,37365092,780,779,780,778,19
20250321,144800,37350300,780,780,780,780,0
20250321,144700,37350300,780,780,780,780,1
20250321,144600,37349520,780,780,780,780,0
20250321,144500,37349520,780,780,780,780,0
20250321,144400,37349520,780,780,780,780,0
20250321,144300,37349520,780,780,780,780,1
20250321,144200,37348740,779,780,780,779,101
20250321,144100,37270060,782,782,782,782,0
20250321,144000,37270060,782,782,782,782,0
20250321,143900,37270060,782,782,782,782,0
20250321,143800,37270060,782,782,782,782,0
20250321,143700,37270060,782,782,782,782,0
20250321,143600,37270060,782,782,782,782,0
20250321,143500,37270060,782,782,782,782,0
20250321,143400,37270060,782,782,782,782,0
20250321,143300,37270060,782,782,782,782,0
20250321,143200,37270060,782,782,782,782,0
20250321,143100,37270060,782,782,782,781,46
20250321,143000,37234131,777,782,782,777,9
20250321,142900,37227126,778,780,780,778,4602
20250321,142800,33643748,782,782,782,782,0
20250321,142700,33643748,782,781,782,781,15
20250321,142600,33632032,782,782,782,782,0
20250321,142500,33632032,782,782,782,782,0
20250321,142400,33632032,782,782,782,782,0
20250321,142300,33632032,782,782,782,782,0
20250321,142200,33632032,782,781,782,781,10
20250321,142100,33624221,782,782,782,782,0
20250321,142000,33624221,782,782,782,782,0
20250321,141900,33624221,782,782,782,782,0
20250321,141800,33624221,782,782,782,782,0
20250321,141700,33624221,782,782,782,782,0
20250321,141600,33624221,782,779,782,779,2810
20250321,141500,31435130,780,780,780,780,341
20250321,141400,31169150,781,781,781,781,793
20250321,141300,30549817,782,784,784,782,2
20250321,141200,30548251,781,784,784,781,102
20250321,141100,30468289,784,783,784,783,10
20250321,141000,30460458,784,784,784,784,0
20250321,140900,30460458,784,784,784,784,0
20250321,140800,30460458,784,784,784,784,2
20250321,140700,30458890,784,784,784,784,0
20250321,140600,30458890,784,784,784,783,16
20250321,140500,30446355,784,784,784,784,0
20250321,140400,30446355,784,784,784,784,1
20250321,140300,30445571,785,785,785,785,0
20250321,140200,30445571,785,784,785,784,6
20250321,140100,30440866,785,785,785,785,10
20250321,140000,30433016,785,785,785,785,0
20250321,135900,30433016,785,785,785,785,0
20250321,135800,30433016,785,785,785,785,0
20250321,135700,30433016,785,785,785,785,0
20250321,135600,30433016,785,785,785,785,0
20250321,135500,30433016,785,785,785,785,0
20250321,135400,30433016,785,785,785,785,0
20250321,135300,30433016,785,785,785,785,0
20250321,135200,30433016,785,785,785,785,0
20250321,135100,30433016,785,785,785,785,0
20250321,135000,30433016,785,785,785,785,0
20250321,134900,30433016,785,785,785,785,0
20250321,134800,30433016,785,785,785,785,1
20250321,134700,30432231,782,784,784,782,5170
20250321,134600,26383313,785,785,785,785,0
20250321,134500,26383313,785,785,785,785,0
20250321,134400,26383313,785,785,785,785,0
20250321,134300,26383313,785,785,785,785,4
20250321,134200,26380173,784,784,784,784,200
20250321,134100,26223373,785,785,785,785,0
20250321,134000,26223373,785,785,785,785,0
20250321,133900,26223373,785,785,785,785,0
20250321,133800,26223373,785,785,785,785,0
20250321,133700,26223373,785,785,785,785,0
20250321,133600,26223373,785,785,785,785,0
20250321,133500,26223373,785,785,785,785,0
20250321,133400,26223373,785,785,785,785,4
20250321,133300,26220233,785,785,785,785,0
20250321,133200,26220233,785,785,785,785,92
20250321,133100,26148013,785,785,785,785,5000
20250321,133000,22223013,786,786,786,786,0
20250321,132900,22223013,786,786,786,786,0
20250321,132800,22223013,786,786,786,786,0
20250321,132700,22223013,786,786,786,786,200
20250321,132600,22065813,786,786,786,786,0
20250321,132500,22065813,786,786,786,786,0
20250321,132400,22065813,786,786,786,786,0
20250321,132300,22065813,786,786,786,786,0
20250321,132200,22065813,786,786,786,786,0
20250321,132100,22065813,786,786,786,786,0
20250321,132000,22065813,786,786,786,786,0
20250321,131900,22065813,786,786,786,786,0
20250321,131800,22065813,786,786,786,786,22
20250321,131700,22048521,786,786,786,786,0
20250321,131600,22048521,786,786,786,786,0
20250321,131500,22048521,786,786,786,786,2
20250321,131400,22046949,786,786,786,786,247
20250321,131300,21852807,787,787,787,787,0
20250321,131200,21852807,787,787,787,787,125
20250321,131100,21754432,788,788,788,788,0
20250321,131000,21754432,788,788,788,788,1
20250321,130900,21753644,787,787,787,787,0
20250321,130800,21753644,787,787,787,787,0
20250321,130700,21753644,787,787,787,787,2
20250321,130600,21752070,788,788,788,788,0
20250321,130500,21752070,788,788,788,788,0
20250321,130400,21752070,788,788,788,788,0
20250321,130300,21752070,788,788,788,788,0
20250321,130200,21752070,788,788,788,788,0
20250321,130100,21752070,788,788,788,788,0
20250321,130000,21752070,788,788,788,788,0
20250321,125900,21752070,788,788,788,788,0
20250321,125800,21752070,788,788,788,788,0
20250321,125700,21752070,788,788,788,788,0
20250321,125600,21752070,788,788,788,788,0
20250321,125500,21752070,788,788,788,788,0
20250321,125400,21752070,788,787,788,787,121
20250321,125300,21656840,788,788,788,788,0
20250321,125200,21656840,788,788,788,788,0
20250321,125100,21656840,788,788,788,788,0
20250321,125000,21656840,788,788,788,788,0
20250321,124900,21656840,788,788,788,788,12
20250321,124800,21647384,788,788,788,788,12
20250321,124700,21637928,788,788,788,788,0
20250321,124600,21637928,788,788,788,788,0
20250321,124500,21637928,788,788,788,788,0
20250321,124400,21637928,788,788,788,788,0
20250321,124300,21637928,788,788,788,788,1
20250321,124200,21637140,788,788,788,788,0
20250321,124100,21637140,788,788,788,788,1
20250321,124000,21636352,787,787,787,787,0
20250321,123900,21636352,787,787,787,787,0
20250321,123800,21636352,787,787,787,787,0
20250321,123700,21636352,787,787,787,787,0
20250321,123600,21636352,787,787,787,787,1
20250321,123500,21635565,788,788,788,788,200
20250321,123400,21477965,788,788,788,788,0
20250321,123300,21477965,788,788,788,788,0
20250321,123200,21477965,788,788,788,788,0
20250321,123100,21477965,788,788,788,788,0
20250321,123000,21477965,788,788,788,788,25
20250321,122900,21458265,788,788,788,788,0
20250321,122800,21458265,788,788,788,788,0
20250321,122700,21458265,788,788,788,788,1
20250321,122600,21457477,788,788,788,788,0
20250321,122500,21457477,788,788,788,788,0
20250321,122400,21457477,788,788,788,788,0
20250321,122300,21457477,788,788,788,788,2
20250321,122200,21455901,788,788,788,788,0
20250321,122100,21455901,788,788,788,788,0
20250321,122000,21455901,788,788,788,788,0
20250321,121900,21455901,788,788,788,788,0
20250321,121800,21455901,788,788,788,788,0
20250321,121700,21455901,788,788,788,788,0
20250321,121600,21455901,788,788,788,788,0
20250321,121500,21455901,788,788,788,788,0
20250321,121400,21455901,788,788,788,788,0
20250321,121300,21455901,788,788,788,788,12
20250321,121200,21446445,788,788,788,788,0
20250321,121100,21446445,788,788,788,788,0
20250321,121000,21446445,788,788,788,788,0
20250321,120900,21446445,788,788,788,788,0
20250321,120800,21446445,788,788,788,788,0
20250321,120700,21446445,788,788,788,788,0
20250321,120600,21446445,788,788,788,788,0
20250321,120500,21446445,788,788,788,788,5
20250321,120400,21442505,788,788,788,788,0
20250321,120300,21442505,788,788,788,788,0
20250321,120200,21442505,788,788,788,788,0
20250321,120100,21442505,788,788,788,788,0
20250321,120000,21442505,788,788,788,788,0
20250321,115900,21442505,788,788,788,788,0
20250321,115800,21442505,788,788,788,788,2
20250321,115700,21440929,788,788,788,788,5
20250321,115600,21436989,788,788,788,788,0
20250321,115500,21436989,788,788,788,788,0
20250321,115400,21436989,788,788,788,788,5
20250321,115300,21433049,788,788,788,788,0
20250321,115200,21433049,788,788,788,788,0
20250321,115100,21433049,788,788,788,788,5
20250321,115000,21429109,788,788,788,788,0
20250321,114900,21429109,788,788,788,788,0
20250321,114800,21429109,788,788,788,788,0
20250321,114700,21429109,788,788,788,788,0
20250321,114600,21429109,788,788,788,788,0
20250321,114500,21429109,788,788,788,788,0
20250321,114400,21429109,788,788,788,788,1
20250321,114300,21428321,786,786,786,786,0
20250321,114200,21428321,786,786,786,786,0
20250321,114100,21428321,786,786,786,786,0
20250321,114000,21428321,786,786,786,786,0
20250321,113900,21428321,786,786,786,786,13
20250321,113800,21418103,787,787,787,787,0
20250321,113700,21418103,787,787,787,787,10
20250321,113600,21410233,786,786,786,786,0
20250321,113500,21410233,786,786,786,786,511
20250321,113400,21008587,788,788,788,788,0
20250321,113300,21008587,788,787,788,787,301
20250321,113200,20771699,789,789,789,789,0
20250321,113100,20771699,789,789,789,789,0
20250321,113000,20771699,789,789,789,789,0
20250321,112900,20771699,789,789,789,789,0
20250321,112800,20771699,789,789,789,789,0
20250321,112700,20771699,789,789,789,789,0
20250321,112600,20771699,789,789,789,789,0
20250321,112500,20771699,789,789,789,789,0
20250321,112400,20771699,789,788,789,788,621
20250321,112300,20282341,787,787,787,787,2081
20250321,112200,18644594,787,787,787,787,0
20250321,112100,18644594,787,787,787,787,0
20250321,112000,18644594,787,786,787,786,5059
20250321,111900,14663707,786,786,786,786,20
20250321,111800,14647987,786,786,786,786,0
20250321,111700,14647987,786,786,786,786,0
20250321,111600,14647987,786,786,786,786,0
20250321,111500,14647987,786,786,786,786,5
20250321,111400,14644057,786,786,786,786,0
20250321,111300,14644057,786,786,786,786,0
20250321,111200,14644057,786,786,786,786,2500
20250321,111100,12679057,786,786,786,786,0
20250321,111000,12679057,786,785,786,785,12
20250321,110900,12669627,786,786,786,786,0
20250321,110800,12669627,786,786,786,786,0
20250321,110700,12669627,786,786,786,786,0
20250321,110600,12669627,786,786,786,786,0
20250321,110500,12669627,786,786,786,786,0
20250321,110400,12669627,786,786,786,786,1
20250321,110300,12668841,785,785,785,785,3089
20250321,110200,10243976,785,785,785,785,0
20250321,110100,10243976,785,785,785,785,0
20250321,110000,10243976,785,785,785,785,0
20250321,105900,10243976,785,785,785,785,0
20250321,105800,10243976,785,785,785,785,0
20250321,105700,10243976,785,785,785,785,0
20250321,105600,10243976,785,785,785,785,0
20250321,105500,10243976,785,785,785,785,0
20250321,105400,10243976,785,785,785,785,0
20250321,105300,10243976,785,785,785,785,0
20250321,105200,10243976,785,785,785,785,0
20250321,105100,10243976,785,785,785,785,0
20250321,105000,10243976,785,785,785,785,0
20250321,104900,10243976,785,783,785,783,60
20250321,104800,10196994,785,785,785,785,0
20250321,104700,10196994,785,785,785,785,0
20250321,104600,10196994,785,785,785,785,0
20250321,104500,10196994,785,785,785,785,0
20250321,104400,10196994,785,785,785,785,0
20250321,104300,10196994,785,785,785,785,0
20250321,104200,10196994,785,785,785,785,0
20250321,104100,10196994,785,785,785,785,0
20250321,104000,10196994,785,785,785,785,1
20250321,103900,10196209,786,786,786,786,0
20250321,103800,10196209,786,786,786,786,0
20250321,103700,10196209,786,786,786,786,2
20250321,103600,10194637,786,785,786,785,12
20250321,103500,10185215,785,785,785,785,0
20250321,103400,10185215,785,785,785,785,0
20250321,103300,10185215,785,785,785,785,0
20250321,103200,10185215,785,785,785,785,0
20250321,103100,10185215,785,785,785,785,0
20250321,103000,10185215,785,785,785,785,2
20250321,102900,10183645,785,785,785,785,0
20250321,102800,10183645,785,785,785,785,1
20250321,102700,10182860,786,786,786,786,0
20250321,102600,10182860,786,786,786,786,0
20250321,102500,10182860,786,786,786,786,0
20250321,102400,10182860,786,786,786,786,0
20250321,102300,10182860,786,786,786,786,0
20250321,102200,10182860,786,786,786,786,0
20250321,102100,10182860,786,786,786,786,0
20250321,102000,10182860,786,786,786,786,1
20250321,101900,10182074,786,786,786,786,11
20250321,101800,10173428,786,786,786,786,0
20250321,101700,10173428,786,784,786,782,3001
20250321,101600,7825028,786,785,786,784,57
20250321,101500,7780299,787,786,787,786,29
20250321,101400,7757501,786,786,786,786,636
20250321,101300,7257605,786,786,787,786,82
20250321,101200,7193149,787,787,787,787,3
20250321,101100,7190788,787,787,787,787,150
20250321,101000,7072738,787,787,787,787,40
20250321,100900,7041258,787,787,787,787,0
20250321,100800,7041258,787,787,787,787,0
20250321,100700,7041258,787,787,787,787,0
20250321,100600,7041258,787,786,787,786,10
20250321,100500,7033397,787,787,787,787,0
20250321,100400,7033397,787,787,787,787,0
20250321,100300,7033397,787,787,787,787,0
20250321,100200,7033397,787,787,787,787,1
20250321,100100,7032610,786,786,786,786,9
20250321,100000,7025536,787,787,787,787,0
20250321,095900,7025536,787,787,787,787,0
20250321,095800,7025536,787,787,787,787,0
20250321,095700,7025536,787,787,787,787,0
20250321,095600,7025536,787,785,787,785,15
20250321,095500,7013753,785,785,785,785,1
20250321,095400,7012968,786,786,786,786,0
20250321,095300,7012968,786,786,786,786,0
20250321,095200,7012968,786,786,786,786,0
20250321,095100,7012968,786,786,786,786,2
20250321,095000,7011396,787,787,787,787,0
20250321,094900,7011396,787,786,787,786,17
20250321,094800,6998025,784,785,785,784,195
20250321,094700,6845135,787,786,788,784,2721
20250321,094600,4711751,787,787,787,787,2
20250321,094500,4710177,786,786,786,786,0
20250321,094400,4710177,786,786,786,786,3
20250321,094300,4707819,785,787,787,785,13
20250321,094200,4697599,788,788,788,788,0
20250321,094100,4697599,788,788,788,788,0
20250321,094000,4697599,788,788,788,788,0
20250321,093900,4697599,788,788,788,788,0
20250321,093800,4697599,788,788,788,788,0
20250321,093700,4697599,788,788,788,788,0
20250321,093600,4697599,788,788,788,788,0
20250321,093500,4697599,788,788,788,788,1
20250321,093400,4696811,788,788,788,788,22
20250321,093300,4679475,788,788,788,788,0
20250321,093200,4679475,788,788,788,788,1
20250321,093100,4678687,788,788,788,788,0
20250321,093000,4678687,788,788,788,788,0
20250321,092900,4678687,788,788,788,788,0
20250321,092800,4678687,788,788,788,788,0
20250321,092700,4678687,788,788,788,788,5
20250321,092600,4674747,788,788,789,785,879
20250321,092500,3984616,786,788,788,786,1603
20250321,092400,2724634,791,791,791,791,0
20250321,092300,2724634,791,791,791,791,0
20250321,092200,2724634,791,791,791,791,0
20250321,092100,2724634,791,789,791,789,476
20250321,092000,2349046,789,789,789,789,1
20250321,091900,2348257,787,787,787,787,0
20250321,091800,2348257,787,787,787,787,0
20250321,091700,2348257,787,787,787,787,0
20250321,091600,2348257,787,787,787,787,52
20250321,091500,2307333,789,789,789,789,0
20250321,091400,2307333,789,789,789,789,0
20250321,091300,2307333,789,789,789,789,0
20250321,091200,2307333,789,789,789,789,0
20250321,091100,2307333,789,789,789,789,1
20250321,091000,2306544,787,787,787,787,800
20250321,090900,1676944,787,787,787,787,0
20250321,090800,1676944,787,787,787,787,0
20250321,090700,1676944,787,787,787,787,0
20250321,090600,1676944,787,785,787,785,1200
20250321,090500,734942,785,785,785,785,0
20250321,090400,734942,785,785,785,785,0
20250321,090300,734942,785,781,785,781,101
20250321,090200,656057,785,781,785,781,201
20250321,090100,499072,785,782,785,781,79
20250321,090000,437364,785,781,785,781,560
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 185000 39311714 779 779 779 779 939
3 20250321 184900 39311714 779 779 779 779 0
4 20250321 184800 39311714 779 779 779 779 0
5 20250321 184700 39311714 779 779 779 779 0
6 20250321 184600 39311714 779 779 779 779 0
7 20250321 184500 39311714 779 779 779 779 0
8 20250321 184400 39311714 779 779 779 779 0
9 20250321 184300 39311714 779 779 779 779 0
10 20250321 184200 39311714 779 779 779 779 0
11 20250321 184100 39311714 779 779 779 779 0
12 20250321 184000 39311714 779 779 779 779 0
13 20250321 183900 39311714 779 779 779 779 0
14 20250321 183800 39311714 779 779 779 779 0
15 20250321 183700 39311714 779 779 779 779 0
16 20250321 183600 39311714 779 779 779 779 0
17 20250321 183500 39311714 779 779 779 779 0
18 20250321 183400 39311714 779 779 779 779 0
19 20250321 183300 39311714 779 779 779 779 0
20 20250321 183200 39311714 779 779 779 779 0
21 20250321 183100 39311714 779 779 779 779 0
22 20250321 183000 39311714 779 779 779 779 0
23 20250321 182900 39311714 779 779 779 779 0
24 20250321 182800 39311714 779 779 779 779 0
25 20250321 182700 39311714 779 779 779 779 0
26 20250321 182600 39311714 779 779 779 779 0
27 20250321 182500 39311714 779 779 779 779 0
28 20250321 182400 39311714 779 779 779 779 0
29 20250321 182300 39311714 779 779 779 779 0
30 20250321 182200 39311714 779 779 779 779 0
31 20250321 182100 39311714 779 779 779 779 0
32 20250321 182000 39311714 779 779 779 779 939
33 20250321 181900 39311714 779 779 779 779 0
34 20250321 181800 39311714 779 779 779 779 0
35 20250321 181700 39311714 779 779 779 779 0
36 20250321 181600 39311714 779 779 779 779 0
37 20250321 181500 39311714 779 779 779 779 0
38 20250321 181400 39311714 779 779 779 779 0
39 20250321 181300 39311714 779 779 779 779 0
40 20250321 181200 39311714 779 779 779 779 0
41 20250321 181100 39311714 779 779 779 779 0
42 20250321 181000 39311714 779 779 779 779 0
43 20250321 180900 39311714 779 779 779 779 0
44 20250321 180800 39311714 779 779 779 779 0
45 20250321 180700 39311714 779 779 779 779 0
46 20250321 180600 39311714 779 779 779 779 0
47 20250321 180500 39311714 779 779 779 779 0
48 20250321 180400 39311714 779 779 779 779 0
49 20250321 180300 39311714 779 779 779 779 0
50 20250321 180200 39311714 779 779 779 779 0
51 20250321 180100 39311714 779 779 779 779 0
52 20250321 180000 39311714 779 779 779 779 0
53 20250321 175900 39311714 779 779 779 779 0
54 20250321 175800 39311714 779 779 779 779 0
55 20250321 175700 39311714 779 779 779 779 0
56 20250321 175600 39311714 779 779 779 779 0
57 20250321 175500 39311714 779 779 779 779 0
58 20250321 175400 39311714 779 779 779 779 0
59 20250321 175300 39311714 779 779 779 779 0
60 20250321 175200 39311714 779 779 779 779 0
61 20250321 175100 39311714 779 779 779 779 0
62 20250321 175000 39311714 779 779 779 779 939
63 20250321 174900 39311714 779 779 779 779 0
64 20250321 174800 39311714 779 779 779 779 0
65 20250321 174700 39311714 779 779 779 779 0
66 20250321 174600 39311714 779 779 779 779 0
67 20250321 174500 39311714 779 779 779 779 0
68 20250321 174400 39311714 779 779 779 779 0
69 20250321 174300 39311714 779 779 779 779 0
70 20250321 174200 39311714 779 779 779 779 0
71 20250321 174100 39311714 779 779 779 779 0
72 20250321 174000 39311714 779 779 779 779 0
73 20250321 173900 39311714 779 779 779 779 0
74 20250321 173800 39311714 779 779 779 779 0
75 20250321 173700 39311714 779 779 779 779 0
76 20250321 173600 39311714 779 779 779 779 0
77 20250321 173500 39311714 779 779 779 779 0
78 20250321 173400 39311714 779 779 779 779 0
79 20250321 173300 39311714 779 779 779 779 0
80 20250321 173200 39311714 779 779 779 779 0
81 20250321 173100 39311714 779 779 779 779 0
82 20250321 173000 39311714 779 779 779 779 0
83 20250321 172900 39311714 779 779 779 779 0
84 20250321 172800 39311714 779 779 779 779 0
85 20250321 172700 39311714 779 779 779 779 0
86 20250321 172600 39311714 779 779 779 779 0
87 20250321 172500 39311714 779 779 779 779 0
88 20250321 172400 39311714 779 779 779 779 0
89 20250321 172300 39311714 779 779 779 779 0
90 20250321 172200 39311714 779 779 779 779 0
91 20250321 172100 39311714 779 779 779 779 0
92 20250321 172000 39311714 779 779 779 779 939
93 20250321 171900 39311714 779 779 779 779 0
94 20250321 171800 39311714 779 779 779 779 0
95 20250321 171700 39311714 779 779 779 779 0
96 20250321 171600 39311714 779 779 779 779 0
97 20250321 171500 39311714 779 779 779 779 0
98 20250321 171400 39311714 779 779 779 779 0
99 20250321 171300 39311714 779 779 779 779 0
100 20250321 171200 39311714 779 779 779 779 0
101 20250321 171100 39311714 779 779 779 779 0
102 20250321 171000 39311714 779 779 779 779 0
103 20250321 170900 39311714 779 779 779 779 0
104 20250321 170800 39311714 779 779 779 779 0
105 20250321 170700 39311714 779 779 779 779 0
106 20250321 170600 39311714 779 779 779 779 0
107 20250321 170500 39311714 779 779 779 779 0
108 20250321 170400 39311714 779 779 779 779 0
109 20250321 170300 39311714 779 779 779 779 0
110 20250321 170200 39311714 779 779 779 779 0
111 20250321 170100 39311714 779 779 779 779 0
112 20250321 170000 39311714 779 779 779 779 0
113 20250321 165900 39311714 779 779 779 779 0
114 20250321 165800 39311714 779 779 779 779 0
115 20250321 165700 39311714 779 779 779 779 0
116 20250321 165600 39311714 779 779 779 779 0
117 20250321 165500 39311714 779 779 779 779 0
118 20250321 165400 39311714 779 779 779 779 0
119 20250321 165300 39311714 779 779 779 779 0
120 20250321 165200 39311714 779 779 779 779 0
121 20250321 165100 39311714 779 779 779 779 0
122 20250321 165000 39311714 779 779 779 779 939
123 20250321 164900 39311714 779 779 779 779 0
124 20250321 164800 39311714 779 779 779 779 0
125 20250321 164700 39311714 779 779 779 779 0
126 20250321 164600 39311714 779 779 779 779 0
127 20250321 164500 39311714 779 779 779 779 0
128 20250321 164400 39311714 779 779 779 779 0
129 20250321 164300 39311714 779 779 779 779 0
130 20250321 164200 39311714 779 779 779 779 0
131 20250321 164100 39311714 779 779 779 779 0
132 20250321 164000 39311714 779 779 779 779 0
133 20250321 163900 39311714 779 779 779 779 0
134 20250321 163800 39311714 779 779 779 779 0
135 20250321 163700 39311714 779 779 779 779 0
136 20250321 163600 39311714 779 779 779 779 0
137 20250321 163500 39311714 779 779 779 779 0
138 20250321 163400 39311714 779 779 779 779 0
139 20250321 163300 39311714 779 779 779 779 0
140 20250321 163200 39311714 779 779 779 779 0
141 20250321 163100 39311714 779 779 779 779 0
142 20250321 163000 39311714 779 779 779 779 0
143 20250321 162900 39311714 779 779 779 779 0
144 20250321 162800 39311714 779 779 779 779 0
145 20250321 162700 39311714 779 779 779 779 0
146 20250321 162600 39311714 779 779 779 779 0
147 20250321 162500 39311714 779 779 779 779 0
148 20250321 162400 39311714 779 779 779 779 0
149 20250321 162300 39311714 779 779 779 779 0
150 20250321 162200 39311714 779 779 779 779 0
151 20250321 162100 39311714 779 779 779 779 0
152 20250321 162000 39311714 779 779 779 779 939
153 20250321 161900 39311714 779 779 779 779 0
154 20250321 161800 39311714 779 779 779 779 0
155 20250321 161700 39311714 779 779 779 779 0
156 20250321 161600 39311714 779 779 779 779 0
157 20250321 161500 39311714 779 779 779 779 0
158 20250321 161400 39311714 779 779 779 779 0
159 20250321 161300 39311714 779 779 779 779 0
160 20250321 161200 39311714 779 779 779 779 0
161 20250321 161100 39311714 779 779 779 779 0
162 20250321 161000 39311714 779 779 779 779 0
163 20250321 160900 39311714 779 779 779 779 0
164 20250321 160800 39311714 779 779 779 779 0
165 20250321 160700 39311714 779 779 779 779 0
166 20250321 160600 39311714 779 779 779 779 0
167 20250321 160500 39311714 779 779 779 779 0
168 20250321 160400 39311714 779 779 779 779 0
169 20250321 160300 39311714 779 779 779 779 0
170 20250321 160200 39311714 779 779 779 779 0
171 20250321 160100 39311714 779 779 779 779 0
172 20250321 160000 39311714 779 779 779 779 0
173 20250321 155900 39311714 779 779 779 779 0
174 20250321 155800 39311714 779 779 779 779 0
175 20250321 155700 39311714 779 779 779 779 0
176 20250321 155600 39311714 779 779 779 779 0
177 20250321 155500 39311714 779 779 779 779 0
178 20250321 155400 39311714 779 779 779 779 0
179 20250321 155300 39311714 779 779 779 779 0
180 20250321 155200 39311714 779 779 779 779 0
181 20250321 155100 39311714 779 779 779 779 0
182 20250321 155000 39311714 779 779 779 779 939
183 20250321 154900 39311714 779 779 779 779 0
184 20250321 154800 39311714 779 779 779 779 0
185 20250321 154700 39311714 779 779 779 779 0
186 20250321 154600 39311714 779 779 779 779 0
187 20250321 154500 39311714 779 779 779 779 0
188 20250321 154400 39311714 779 779 779 779 0
189 20250321 154300 39311714 779 779 779 779 0
190 20250321 154200 39311714 779 779 779 779 0
191 20250321 154100 39311714 779 779 779 779 0
192 20250321 154000 39311714 779 779 779 779 0
193 20250321 153900 39311714 779 779 779 779 0
194 20250321 153800 39311714 779 779 779 779 0
195 20250321 153700 39311714 779 779 779 779 0
196 20250321 153600 39311714 779 779 779 779 0
197 20250321 153500 39311714 779 779 779 779 0
198 20250321 153400 39311714 779 779 779 779 0
199 20250321 153300 39311714 779 779 779 779 0
200 20250321 153200 39311714 779 779 779 779 0
201 20250321 153100 39311714 779 779 779 779 0
202 20250321 153000 39311714 779 779 779 779 939
203 20250321 152900 38580233 784 784 784 784 0
204 20250321 152800 38580233 784 784 784 784 0
205 20250321 152700 38580233 784 784 784 784 0
206 20250321 152600 38580233 784 784 784 784 0
207 20250321 152500 38580233 784 784 784 784 0
208 20250321 152400 38580233 784 784 784 784 0
209 20250321 152300 38580233 784 784 784 784 0
210 20250321 152200 38580233 784 784 784 784 0
211 20250321 152100 38580233 784 784 784 784 0
212 20250321 152000 38580233 784 784 784 784 0
213 20250321 151900 38580233 784 784 784 784 0
214 20250321 151800 38580233 784 784 784 784 0
215 20250321 151700 38580233 784 784 785 784 38
216 20250321 151600 38550415 784 784 784 784 0
217 20250321 151500 38550415 784 784 784 784 144
218 20250321 151400 38437519 784 782 785 782 33
219 20250321 151300 38411708 782 782 782 782 6
220 20250321 151200 38407016 782 780 782 780 367
221 20250321 151100 38120560 780 779 780 778 354
222 20250321 151000 37844814 779 779 780 779 6
223 20250321 150900 37840139 778 779 779 778 455
224 20250321 150800 37485712 779 779 779 779 0
225 20250321 150700 37485712 779 779 779 779 0
226 20250321 150600 37485712 779 778 779 778 119
227 20250321 150500 37393119 779 779 779 779 0
228 20250321 150400 37393119 779 779 779 779 0
229 20250321 150300 37393119 779 779 779 779 1
230 20250321 150200 37392340 780 780 780 780 0
231 20250321 150100 37392340 780 780 780 780 0
232 20250321 150000 37392340 780 780 780 780 0
233 20250321 145900 37392340 780 779 780 779 16
234 20250321 145800 37379875 778 779 779 778 19
235 20250321 145700 37365092 780 780 780 780 0
236 20250321 145600 37365092 780 780 780 780 0
237 20250321 145500 37365092 780 780 780 780 0
238 20250321 145400 37365092 780 780 780 780 0
239 20250321 145300 37365092 780 780 780 780 0
240 20250321 145200 37365092 780 780 780 780 0
241 20250321 145100 37365092 780 780 780 780 0
242 20250321 145000 37365092 780 780 780 780 0
243 20250321 144900 37365092 780 779 780 778 19
244 20250321 144800 37350300 780 780 780 780 0
245 20250321 144700 37350300 780 780 780 780 1
246 20250321 144600 37349520 780 780 780 780 0
247 20250321 144500 37349520 780 780 780 780 0
248 20250321 144400 37349520 780 780 780 780 0
249 20250321 144300 37349520 780 780 780 780 1
250 20250321 144200 37348740 779 780 780 779 101
251 20250321 144100 37270060 782 782 782 782 0
252 20250321 144000 37270060 782 782 782 782 0
253 20250321 143900 37270060 782 782 782 782 0
254 20250321 143800 37270060 782 782 782 782 0
255 20250321 143700 37270060 782 782 782 782 0
256 20250321 143600 37270060 782 782 782 782 0
257 20250321 143500 37270060 782 782 782 782 0
258 20250321 143400 37270060 782 782 782 782 0
259 20250321 143300 37270060 782 782 782 782 0
260 20250321 143200 37270060 782 782 782 782 0
261 20250321 143100 37270060 782 782 782 781 46
262 20250321 143000 37234131 777 782 782 777 9
263 20250321 142900 37227126 778 780 780 778 4602
264 20250321 142800 33643748 782 782 782 782 0
265 20250321 142700 33643748 782 781 782 781 15
266 20250321 142600 33632032 782 782 782 782 0
267 20250321 142500 33632032 782 782 782 782 0
268 20250321 142400 33632032 782 782 782 782 0
269 20250321 142300 33632032 782 782 782 782 0
270 20250321 142200 33632032 782 781 782 781 10
271 20250321 142100 33624221 782 782 782 782 0
272 20250321 142000 33624221 782 782 782 782 0
273 20250321 141900 33624221 782 782 782 782 0
274 20250321 141800 33624221 782 782 782 782 0
275 20250321 141700 33624221 782 782 782 782 0
276 20250321 141600 33624221 782 779 782 779 2810
277 20250321 141500 31435130 780 780 780 780 341
278 20250321 141400 31169150 781 781 781 781 793
279 20250321 141300 30549817 782 784 784 782 2
280 20250321 141200 30548251 781 784 784 781 102
281 20250321 141100 30468289 784 783 784 783 10
282 20250321 141000 30460458 784 784 784 784 0
283 20250321 140900 30460458 784 784 784 784 0
284 20250321 140800 30460458 784 784 784 784 2
285 20250321 140700 30458890 784 784 784 784 0
286 20250321 140600 30458890 784 784 784 783 16
287 20250321 140500 30446355 784 784 784 784 0
288 20250321 140400 30446355 784 784 784 784 1
289 20250321 140300 30445571 785 785 785 785 0
290 20250321 140200 30445571 785 784 785 784 6
291 20250321 140100 30440866 785 785 785 785 10
292 20250321 140000 30433016 785 785 785 785 0
293 20250321 135900 30433016 785 785 785 785 0
294 20250321 135800 30433016 785 785 785 785 0
295 20250321 135700 30433016 785 785 785 785 0
296 20250321 135600 30433016 785 785 785 785 0
297 20250321 135500 30433016 785 785 785 785 0
298 20250321 135400 30433016 785 785 785 785 0
299 20250321 135300 30433016 785 785 785 785 0
300 20250321 135200 30433016 785 785 785 785 0
301 20250321 135100 30433016 785 785 785 785 0
302 20250321 135000 30433016 785 785 785 785 0
303 20250321 134900 30433016 785 785 785 785 0
304 20250321 134800 30433016 785 785 785 785 1
305 20250321 134700 30432231 782 784 784 782 5170
306 20250321 134600 26383313 785 785 785 785 0
307 20250321 134500 26383313 785 785 785 785 0
308 20250321 134400 26383313 785 785 785 785 0
309 20250321 134300 26383313 785 785 785 785 4
310 20250321 134200 26380173 784 784 784 784 200
311 20250321 134100 26223373 785 785 785 785 0
312 20250321 134000 26223373 785 785 785 785 0
313 20250321 133900 26223373 785 785 785 785 0
314 20250321 133800 26223373 785 785 785 785 0
315 20250321 133700 26223373 785 785 785 785 0
316 20250321 133600 26223373 785 785 785 785 0
317 20250321 133500 26223373 785 785 785 785 0
318 20250321 133400 26223373 785 785 785 785 4
319 20250321 133300 26220233 785 785 785 785 0
320 20250321 133200 26220233 785 785 785 785 92
321 20250321 133100 26148013 785 785 785 785 5000
322 20250321 133000 22223013 786 786 786 786 0
323 20250321 132900 22223013 786 786 786 786 0
324 20250321 132800 22223013 786 786 786 786 0
325 20250321 132700 22223013 786 786 786 786 200
326 20250321 132600 22065813 786 786 786 786 0
327 20250321 132500 22065813 786 786 786 786 0
328 20250321 132400 22065813 786 786 786 786 0
329 20250321 132300 22065813 786 786 786 786 0
330 20250321 132200 22065813 786 786 786 786 0
331 20250321 132100 22065813 786 786 786 786 0
332 20250321 132000 22065813 786 786 786 786 0
333 20250321 131900 22065813 786 786 786 786 0
334 20250321 131800 22065813 786 786 786 786 22
335 20250321 131700 22048521 786 786 786 786 0
336 20250321 131600 22048521 786 786 786 786 0
337 20250321 131500 22048521 786 786 786 786 2
338 20250321 131400 22046949 786 786 786 786 247
339 20250321 131300 21852807 787 787 787 787 0
340 20250321 131200 21852807 787 787 787 787 125
341 20250321 131100 21754432 788 788 788 788 0
342 20250321 131000 21754432 788 788 788 788 1
343 20250321 130900 21753644 787 787 787 787 0
344 20250321 130800 21753644 787 787 787 787 0
345 20250321 130700 21753644 787 787 787 787 2
346 20250321 130600 21752070 788 788 788 788 0
347 20250321 130500 21752070 788 788 788 788 0
348 20250321 130400 21752070 788 788 788 788 0
349 20250321 130300 21752070 788 788 788 788 0
350 20250321 130200 21752070 788 788 788 788 0
351 20250321 130100 21752070 788 788 788 788 0
352 20250321 130000 21752070 788 788 788 788 0
353 20250321 125900 21752070 788 788 788 788 0
354 20250321 125800 21752070 788 788 788 788 0
355 20250321 125700 21752070 788 788 788 788 0
356 20250321 125600 21752070 788 788 788 788 0
357 20250321 125500 21752070 788 788 788 788 0
358 20250321 125400 21752070 788 787 788 787 121
359 20250321 125300 21656840 788 788 788 788 0
360 20250321 125200 21656840 788 788 788 788 0
361 20250321 125100 21656840 788 788 788 788 0
362 20250321 125000 21656840 788 788 788 788 0
363 20250321 124900 21656840 788 788 788 788 12
364 20250321 124800 21647384 788 788 788 788 12
365 20250321 124700 21637928 788 788 788 788 0
366 20250321 124600 21637928 788 788 788 788 0
367 20250321 124500 21637928 788 788 788 788 0
368 20250321 124400 21637928 788 788 788 788 0
369 20250321 124300 21637928 788 788 788 788 1
370 20250321 124200 21637140 788 788 788 788 0
371 20250321 124100 21637140 788 788 788 788 1
372 20250321 124000 21636352 787 787 787 787 0
373 20250321 123900 21636352 787 787 787 787 0
374 20250321 123800 21636352 787 787 787 787 0
375 20250321 123700 21636352 787 787 787 787 0
376 20250321 123600 21636352 787 787 787 787 1
377 20250321 123500 21635565 788 788 788 788 200
378 20250321 123400 21477965 788 788 788 788 0
379 20250321 123300 21477965 788 788 788 788 0
380 20250321 123200 21477965 788 788 788 788 0
381 20250321 123100 21477965 788 788 788 788 0
382 20250321 123000 21477965 788 788 788 788 25
383 20250321 122900 21458265 788 788 788 788 0
384 20250321 122800 21458265 788 788 788 788 0
385 20250321 122700 21458265 788 788 788 788 1
386 20250321 122600 21457477 788 788 788 788 0
387 20250321 122500 21457477 788 788 788 788 0
388 20250321 122400 21457477 788 788 788 788 0
389 20250321 122300 21457477 788 788 788 788 2
390 20250321 122200 21455901 788 788 788 788 0
391 20250321 122100 21455901 788 788 788 788 0
392 20250321 122000 21455901 788 788 788 788 0
393 20250321 121900 21455901 788 788 788 788 0
394 20250321 121800 21455901 788 788 788 788 0
395 20250321 121700 21455901 788 788 788 788 0
396 20250321 121600 21455901 788 788 788 788 0
397 20250321 121500 21455901 788 788 788 788 0
398 20250321 121400 21455901 788 788 788 788 0
399 20250321 121300 21455901 788 788 788 788 12
400 20250321 121200 21446445 788 788 788 788 0
401 20250321 121100 21446445 788 788 788 788 0
402 20250321 121000 21446445 788 788 788 788 0
403 20250321 120900 21446445 788 788 788 788 0
404 20250321 120800 21446445 788 788 788 788 0
405 20250321 120700 21446445 788 788 788 788 0
406 20250321 120600 21446445 788 788 788 788 0
407 20250321 120500 21446445 788 788 788 788 5
408 20250321 120400 21442505 788 788 788 788 0
409 20250321 120300 21442505 788 788 788 788 0
410 20250321 120200 21442505 788 788 788 788 0
411 20250321 120100 21442505 788 788 788 788 0
412 20250321 120000 21442505 788 788 788 788 0
413 20250321 115900 21442505 788 788 788 788 0
414 20250321 115800 21442505 788 788 788 788 2
415 20250321 115700 21440929 788 788 788 788 5
416 20250321 115600 21436989 788 788 788 788 0
417 20250321 115500 21436989 788 788 788 788 0
418 20250321 115400 21436989 788 788 788 788 5
419 20250321 115300 21433049 788 788 788 788 0
420 20250321 115200 21433049 788 788 788 788 0
421 20250321 115100 21433049 788 788 788 788 5
422 20250321 115000 21429109 788 788 788 788 0
423 20250321 114900 21429109 788 788 788 788 0
424 20250321 114800 21429109 788 788 788 788 0
425 20250321 114700 21429109 788 788 788 788 0
426 20250321 114600 21429109 788 788 788 788 0
427 20250321 114500 21429109 788 788 788 788 0
428 20250321 114400 21429109 788 788 788 788 1
429 20250321 114300 21428321 786 786 786 786 0
430 20250321 114200 21428321 786 786 786 786 0
431 20250321 114100 21428321 786 786 786 786 0
432 20250321 114000 21428321 786 786 786 786 0
433 20250321 113900 21428321 786 786 786 786 13
434 20250321 113800 21418103 787 787 787 787 0
435 20250321 113700 21418103 787 787 787 787 10
436 20250321 113600 21410233 786 786 786 786 0
437 20250321 113500 21410233 786 786 786 786 511
438 20250321 113400 21008587 788 788 788 788 0
439 20250321 113300 21008587 788 787 788 787 301
440 20250321 113200 20771699 789 789 789 789 0
441 20250321 113100 20771699 789 789 789 789 0
442 20250321 113000 20771699 789 789 789 789 0
443 20250321 112900 20771699 789 789 789 789 0
444 20250321 112800 20771699 789 789 789 789 0
445 20250321 112700 20771699 789 789 789 789 0
446 20250321 112600 20771699 789 789 789 789 0
447 20250321 112500 20771699 789 789 789 789 0
448 20250321 112400 20771699 789 788 789 788 621
449 20250321 112300 20282341 787 787 787 787 2081
450 20250321 112200 18644594 787 787 787 787 0
451 20250321 112100 18644594 787 787 787 787 0
452 20250321 112000 18644594 787 786 787 786 5059
453 20250321 111900 14663707 786 786 786 786 20
454 20250321 111800 14647987 786 786 786 786 0
455 20250321 111700 14647987 786 786 786 786 0
456 20250321 111600 14647987 786 786 786 786 0
457 20250321 111500 14647987 786 786 786 786 5
458 20250321 111400 14644057 786 786 786 786 0
459 20250321 111300 14644057 786 786 786 786 0
460 20250321 111200 14644057 786 786 786 786 2500
461 20250321 111100 12679057 786 786 786 786 0
462 20250321 111000 12679057 786 785 786 785 12
463 20250321 110900 12669627 786 786 786 786 0
464 20250321 110800 12669627 786 786 786 786 0
465 20250321 110700 12669627 786 786 786 786 0
466 20250321 110600 12669627 786 786 786 786 0
467 20250321 110500 12669627 786 786 786 786 0
468 20250321 110400 12669627 786 786 786 786 1
469 20250321 110300 12668841 785 785 785 785 3089
470 20250321 110200 10243976 785 785 785 785 0
471 20250321 110100 10243976 785 785 785 785 0
472 20250321 110000 10243976 785 785 785 785 0
473 20250321 105900 10243976 785 785 785 785 0
474 20250321 105800 10243976 785 785 785 785 0
475 20250321 105700 10243976 785 785 785 785 0
476 20250321 105600 10243976 785 785 785 785 0
477 20250321 105500 10243976 785 785 785 785 0
478 20250321 105400 10243976 785 785 785 785 0
479 20250321 105300 10243976 785 785 785 785 0
480 20250321 105200 10243976 785 785 785 785 0
481 20250321 105100 10243976 785 785 785 785 0
482 20250321 105000 10243976 785 785 785 785 0
483 20250321 104900 10243976 785 783 785 783 60
484 20250321 104800 10196994 785 785 785 785 0
485 20250321 104700 10196994 785 785 785 785 0
486 20250321 104600 10196994 785 785 785 785 0
487 20250321 104500 10196994 785 785 785 785 0
488 20250321 104400 10196994 785 785 785 785 0
489 20250321 104300 10196994 785 785 785 785 0
490 20250321 104200 10196994 785 785 785 785 0
491 20250321 104100 10196994 785 785 785 785 0
492 20250321 104000 10196994 785 785 785 785 1
493 20250321 103900 10196209 786 786 786 786 0
494 20250321 103800 10196209 786 786 786 786 0
495 20250321 103700 10196209 786 786 786 786 2
496 20250321 103600 10194637 786 785 786 785 12
497 20250321 103500 10185215 785 785 785 785 0
498 20250321 103400 10185215 785 785 785 785 0
499 20250321 103300 10185215 785 785 785 785 0
500 20250321 103200 10185215 785 785 785 785 0
501 20250321 103100 10185215 785 785 785 785 0
502 20250321 103000 10185215 785 785 785 785 2
503 20250321 102900 10183645 785 785 785 785 0
504 20250321 102800 10183645 785 785 785 785 1
505 20250321 102700 10182860 786 786 786 786 0
506 20250321 102600 10182860 786 786 786 786 0
507 20250321 102500 10182860 786 786 786 786 0
508 20250321 102400 10182860 786 786 786 786 0
509 20250321 102300 10182860 786 786 786 786 0
510 20250321 102200 10182860 786 786 786 786 0
511 20250321 102100 10182860 786 786 786 786 0
512 20250321 102000 10182860 786 786 786 786 1
513 20250321 101900 10182074 786 786 786 786 11
514 20250321 101800 10173428 786 786 786 786 0
515 20250321 101700 10173428 786 784 786 782 3001
516 20250321 101600 7825028 786 785 786 784 57
517 20250321 101500 7780299 787 786 787 786 29
518 20250321 101400 7757501 786 786 786 786 636
519 20250321 101300 7257605 786 786 787 786 82
520 20250321 101200 7193149 787 787 787 787 3
521 20250321 101100 7190788 787 787 787 787 150
522 20250321 101000 7072738 787 787 787 787 40
523 20250321 100900 7041258 787 787 787 787 0
524 20250321 100800 7041258 787 787 787 787 0
525 20250321 100700 7041258 787 787 787 787 0
526 20250321 100600 7041258 787 786 787 786 10
527 20250321 100500 7033397 787 787 787 787 0
528 20250321 100400 7033397 787 787 787 787 0
529 20250321 100300 7033397 787 787 787 787 0
530 20250321 100200 7033397 787 787 787 787 1
531 20250321 100100 7032610 786 786 786 786 9
532 20250321 100000 7025536 787 787 787 787 0
533 20250321 095900 7025536 787 787 787 787 0
534 20250321 095800 7025536 787 787 787 787 0
535 20250321 095700 7025536 787 787 787 787 0
536 20250321 095600 7025536 787 785 787 785 15
537 20250321 095500 7013753 785 785 785 785 1
538 20250321 095400 7012968 786 786 786 786 0
539 20250321 095300 7012968 786 786 786 786 0
540 20250321 095200 7012968 786 786 786 786 0
541 20250321 095100 7012968 786 786 786 786 2
542 20250321 095000 7011396 787 787 787 787 0
543 20250321 094900 7011396 787 786 787 786 17
544 20250321 094800 6998025 784 785 785 784 195
545 20250321 094700 6845135 787 786 788 784 2721
546 20250321 094600 4711751 787 787 787 787 2
547 20250321 094500 4710177 786 786 786 786 0
548 20250321 094400 4710177 786 786 786 786 3
549 20250321 094300 4707819 785 787 787 785 13
550 20250321 094200 4697599 788 788 788 788 0
551 20250321 094100 4697599 788 788 788 788 0
552 20250321 094000 4697599 788 788 788 788 0
553 20250321 093900 4697599 788 788 788 788 0
554 20250321 093800 4697599 788 788 788 788 0
555 20250321 093700 4697599 788 788 788 788 0
556 20250321 093600 4697599 788 788 788 788 0
557 20250321 093500 4697599 788 788 788 788 1
558 20250321 093400 4696811 788 788 788 788 22
559 20250321 093300 4679475 788 788 788 788 0
560 20250321 093200 4679475 788 788 788 788 1
561 20250321 093100 4678687 788 788 788 788 0
562 20250321 093000 4678687 788 788 788 788 0
563 20250321 092900 4678687 788 788 788 788 0
564 20250321 092800 4678687 788 788 788 788 0
565 20250321 092700 4678687 788 788 788 788 5
566 20250321 092600 4674747 788 788 789 785 879
567 20250321 092500 3984616 786 788 788 786 1603
568 20250321 092400 2724634 791 791 791 791 0
569 20250321 092300 2724634 791 791 791 791 0
570 20250321 092200 2724634 791 791 791 791 0
571 20250321 092100 2724634 791 789 791 789 476
572 20250321 092000 2349046 789 789 789 789 1
573 20250321 091900 2348257 787 787 787 787 0
574 20250321 091800 2348257 787 787 787 787 0
575 20250321 091700 2348257 787 787 787 787 0
576 20250321 091600 2348257 787 787 787 787 52
577 20250321 091500 2307333 789 789 789 789 0
578 20250321 091400 2307333 789 789 789 789 0
579 20250321 091300 2307333 789 789 789 789 0
580 20250321 091200 2307333 789 789 789 789 0
581 20250321 091100 2307333 789 789 789 789 1
582 20250321 091000 2306544 787 787 787 787 800
583 20250321 090900 1676944 787 787 787 787 0
584 20250321 090800 1676944 787 787 787 787 0
585 20250321 090700 1676944 787 787 787 787 0
586 20250321 090600 1676944 787 785 787 785 1200
587 20250321 090500 734942 785 785 785 785 0
588 20250321 090400 734942 785 785 785 785 0
589 20250321 090300 734942 785 781 785 781 101
590 20250321 090200 656057 785 781 785 781 201
591 20250321 090100 499072 785 782 785 781 79
592 20250321 090000 437364 785 781 785 781 560

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,28878608,0,22842978928,0.00
20250318,0,28878608,0,22900736144,0.00
20250317,0,28878608,0,22929614752,0.00
20250314,0,28878608,0,22583071456,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 28878608 0 22842978928 0.00
3 20250318 0 28878608 0 22900736144 0.00
4 20250317 0 28878608 0 22929614752 0.00
5 20250314 0 28878608 0 22583071456 0.00