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

597
010280/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,185500,99884007,783,783,783,783,3935
20250321,185400,99884007,783,783,783,783,0
20250321,185300,99884007,783,783,783,783,0
20250321,185200,99884007,783,783,783,783,0
20250321,185100,99884007,783,783,783,783,0
20250321,185000,99884007,783,783,783,783,0
20250321,184900,99884007,783,783,783,783,0
20250321,184800,99884007,783,783,783,783,0
20250321,184700,99884007,783,783,783,783,0
20250321,184600,99884007,783,783,783,783,0
20250321,184500,99884007,783,783,783,783,0
20250321,184400,99884007,783,783,783,783,0
20250321,184300,99884007,783,783,783,783,0
20250321,184200,99884007,783,783,783,783,0
20250321,184100,99884007,783,783,783,783,0
20250321,184000,99884007,783,783,783,783,0
20250321,183900,99884007,783,783,783,783,0
20250321,183800,99884007,783,783,783,783,0
20250321,183700,99884007,783,783,783,783,0
20250321,183600,99884007,783,783,783,783,0
20250321,183500,99884007,783,783,783,783,0
20250321,183400,99884007,783,783,783,783,0
20250321,183300,99884007,783,783,783,783,0
20250321,183200,99884007,783,783,783,783,0
20250321,183100,99884007,783,783,783,783,0
20250321,183000,99884007,783,783,783,783,0
20250321,182900,99884007,783,783,783,783,0
20250321,182800,99884007,783,783,783,783,0
20250321,182700,99884007,783,783,783,783,0
20250321,182600,99884007,783,783,783,783,0
20250321,182500,99884007,783,783,783,783,3935
20250321,182400,99884007,783,783,783,783,0
20250321,182300,99884007,783,783,783,783,0
20250321,182200,99884007,783,783,783,783,0
20250321,182100,99884007,783,783,783,783,0
20250321,182000,99884007,783,783,783,783,0
20250321,181900,99884007,783,783,783,783,0
20250321,181800,99884007,783,783,783,783,0
20250321,181700,99884007,783,783,783,783,0
20250321,181600,99884007,783,783,783,783,0
20250321,181500,99884007,783,783,783,783,0
20250321,181400,99884007,783,783,783,783,0
20250321,181300,99884007,783,783,783,783,0
20250321,181200,99884007,783,783,783,783,0
20250321,181100,99884007,783,783,783,783,0
20250321,181000,99884007,783,783,783,783,0
20250321,180900,99884007,783,783,783,783,0
20250321,180800,99884007,783,783,783,783,0
20250321,180700,99884007,783,783,783,783,0
20250321,180600,99884007,783,783,783,783,0
20250321,180500,99884007,783,783,783,783,0
20250321,180400,99884007,783,783,783,783,0
20250321,180300,99884007,783,783,783,783,0
20250321,180200,99884007,783,783,783,783,0
20250321,180100,99884007,783,783,783,783,0
20250321,180000,99884007,783,783,783,783,0
20250321,175900,99884007,783,783,783,783,0
20250321,175800,99884007,783,783,783,783,0
20250321,175700,99884007,783,783,783,783,0
20250321,175600,99884007,783,783,783,783,0
20250321,175500,99884007,783,783,783,783,3935
20250321,175400,99884007,783,783,783,783,0
20250321,175300,99884007,783,783,783,783,0
20250321,175200,99884007,783,783,783,783,0
20250321,175100,99884007,783,783,783,783,0
20250321,175000,99884007,783,783,783,783,0
20250321,174900,99884007,783,783,783,783,0
20250321,174800,99884007,783,783,783,783,0
20250321,174700,99884007,783,783,783,783,0
20250321,174600,99884007,783,783,783,783,0
20250321,174500,99884007,783,783,783,783,0
20250321,174400,99884007,783,783,783,783,0
20250321,174300,99884007,783,783,783,783,0
20250321,174200,99884007,783,783,783,783,0
20250321,174100,99884007,783,783,783,783,0
20250321,174000,99884007,783,783,783,783,0
20250321,173900,99884007,783,783,783,783,0
20250321,173800,99884007,783,783,783,783,0
20250321,173700,99884007,783,783,783,783,0
20250321,173600,99884007,783,783,783,783,0
20250321,173500,99884007,783,783,783,783,0
20250321,173400,99884007,783,783,783,783,0
20250321,173300,99884007,783,783,783,783,0
20250321,173200,99884007,783,783,783,783,0
20250321,173100,99884007,783,783,783,783,0
20250321,173000,99884007,783,783,783,783,0
20250321,172900,99884007,783,783,783,783,0
20250321,172800,99884007,783,783,783,783,0
20250321,172700,99884007,783,783,783,783,0
20250321,172600,99884007,783,783,783,783,0
20250321,172500,99884007,783,783,783,783,3935
20250321,172400,99884007,783,783,783,783,0
20250321,172300,99884007,783,783,783,783,0
20250321,172200,99884007,783,783,783,783,0
20250321,172100,99884007,783,783,783,783,0
20250321,172000,99884007,783,783,783,783,0
20250321,171900,99884007,783,783,783,783,0
20250321,171800,99884007,783,783,783,783,0
20250321,171700,99884007,783,783,783,783,0
20250321,171600,99884007,783,783,783,783,0
20250321,171500,99884007,783,783,783,783,0
20250321,171400,99884007,783,783,783,783,0
20250321,171300,99884007,783,783,783,783,0
20250321,171200,99884007,783,783,783,783,0
20250321,171100,99884007,783,783,783,783,0
20250321,171000,99884007,783,783,783,783,0
20250321,170900,99884007,783,783,783,783,0
20250321,170800,99884007,783,783,783,783,0
20250321,170700,99884007,783,783,783,783,0
20250321,170600,99884007,783,783,783,783,0
20250321,170500,99884007,783,783,783,783,0
20250321,170400,99884007,783,783,783,783,0
20250321,170300,99884007,783,783,783,783,0
20250321,170200,99884007,783,783,783,783,0
20250321,170100,99884007,783,783,783,783,0
20250321,170000,99884007,783,783,783,783,0
20250321,165900,99884007,783,783,783,783,0
20250321,165800,99884007,783,783,783,783,0
20250321,165700,99884007,783,783,783,783,0
20250321,165600,99884007,783,783,783,783,0
20250321,165500,99884007,783,783,783,783,3935
20250321,165400,99884007,783,783,783,783,0
20250321,165300,99884007,783,783,783,783,0
20250321,165200,99884007,783,783,783,783,0
20250321,165100,99884007,783,783,783,783,0
20250321,165000,99884007,783,783,783,783,0
20250321,164900,99884007,783,783,783,783,0
20250321,164800,99884007,783,783,783,783,0
20250321,164700,99884007,783,783,783,783,0
20250321,164600,99884007,783,783,783,783,0
20250321,164500,99884007,783,783,783,783,0
20250321,164400,99884007,783,783,783,783,0
20250321,164300,99884007,783,783,783,783,0
20250321,164200,99884007,783,783,783,783,0
20250321,164100,99884007,783,783,783,783,0
20250321,164000,99884007,783,783,783,783,0
20250321,163900,99884007,783,783,783,783,0
20250321,163800,99884007,783,783,783,783,0
20250321,163700,99884007,783,783,783,783,0
20250321,163600,99884007,783,783,783,783,0
20250321,163500,99884007,783,783,783,783,0
20250321,163400,99884007,783,783,783,783,0
20250321,163300,99884007,783,783,783,783,0
20250321,163200,99884007,783,783,783,783,0
20250321,163100,99884007,783,783,783,783,0
20250321,163000,99884007,783,783,783,783,0
20250321,162900,99884007,783,783,783,783,0
20250321,162800,99884007,783,783,783,783,0
20250321,162700,99884007,783,783,783,783,0
20250321,162600,99884007,783,783,783,783,0
20250321,162500,99884007,783,783,783,783,3935
20250321,162400,99884007,783,783,783,783,0
20250321,162300,99884007,783,783,783,783,0
20250321,162200,99884007,783,783,783,783,0
20250321,162100,99884007,783,783,783,783,0
20250321,162000,99884007,783,783,783,783,0
20250321,161900,99884007,783,783,783,783,0
20250321,161800,99884007,783,783,783,783,0
20250321,161700,99884007,783,783,783,783,0
20250321,161600,99884007,783,783,783,783,0
20250321,161500,99884007,783,783,783,783,0
20250321,161400,99884007,783,783,783,783,0
20250321,161300,99884007,783,783,783,783,0
20250321,161200,99884007,783,783,783,783,0
20250321,161100,99884007,783,783,783,783,0
20250321,161000,99884007,783,783,783,783,0
20250321,160900,99884007,783,783,783,783,0
20250321,160800,99884007,783,783,783,783,0
20250321,160700,99884007,783,783,783,783,0
20250321,160600,99884007,783,783,783,783,0
20250321,160500,99884007,783,783,783,783,0
20250321,160400,99884007,783,783,783,783,0
20250321,160300,99884007,783,783,783,783,0
20250321,160200,99884007,783,783,783,783,0
20250321,160100,99884007,783,783,783,783,0
20250321,160000,99884007,783,783,783,783,0
20250321,155900,99884007,783,783,783,783,0
20250321,155800,99884007,783,783,783,783,0
20250321,155700,99884007,783,783,783,783,0
20250321,155600,99884007,783,783,783,783,0
20250321,155500,99884007,783,783,783,783,3935
20250321,155400,99884007,783,783,783,783,0
20250321,155300,99884007,783,783,783,783,0
20250321,155200,99884007,783,783,783,783,0
20250321,155100,99884007,783,783,783,783,0
20250321,155000,99884007,783,783,783,783,0
20250321,154900,99884007,783,783,783,783,0
20250321,154800,99884007,783,783,783,783,0
20250321,154700,99884007,783,783,783,783,0
20250321,154600,99884007,783,783,783,783,0
20250321,154500,99884007,783,783,783,783,0
20250321,154400,99884007,783,783,783,783,0
20250321,154300,99884007,783,783,783,783,0
20250321,154200,99884007,783,783,783,783,0
20250321,154100,99884007,783,783,783,783,0
20250321,154000,99884007,783,783,783,783,0
20250321,153900,99884007,783,783,783,783,0
20250321,153800,99884007,783,783,783,783,0
20250321,153700,99884007,783,783,783,783,0
20250321,153600,99884007,783,783,783,783,0
20250321,153500,99884007,783,783,783,783,0
20250321,153400,99884007,783,783,783,783,0
20250321,153300,99884007,783,783,783,783,0
20250321,153200,99884007,783,783,783,783,0
20250321,153100,99884007,783,783,783,783,0
20250321,153000,99884007,783,783,783,783,3935
20250321,152900,96802902,783,783,783,783,0
20250321,152800,96802902,783,783,783,783,0
20250321,152700,96802902,783,783,783,783,0
20250321,152600,96802902,783,783,783,783,0
20250321,152500,96802902,783,783,783,783,0
20250321,152400,96802902,783,783,783,783,0
20250321,152300,96802902,783,783,783,783,0
20250321,152200,96802902,783,783,783,783,0
20250321,152100,96802902,783,783,783,783,0
20250321,152000,96802902,783,783,783,783,0
20250321,151900,96802902,783,783,783,783,0
20250321,151800,96802902,783,780,783,780,2415
20250321,151700,94919199,783,783,783,783,0
20250321,151600,94919199,783,783,783,783,1
20250321,151500,94918416,780,780,780,780,18
20250321,151400,94904376,783,783,783,783,1
20250321,151300,94903593,780,780,780,780,796
20250321,151200,94282713,783,783,783,783,1
20250321,151100,94281930,781,783,783,781,2
20250321,151000,94280366,783,783,783,783,0
20250321,150900,94280366,783,783,783,783,0
20250321,150800,94280366,783,783,783,783,0
20250321,150700,94280366,783,783,783,783,0
20250321,150600,94280366,783,784,784,783,167
20250321,150500,94149604,784,783,784,783,24
20250321,150400,94130810,783,783,783,783,855
20250321,150300,93461345,783,783,783,783,0
20250321,150200,93461345,783,783,783,783,0
20250321,150100,93461345,783,783,783,783,0
20250321,150000,93461345,783,783,783,783,0
20250321,145900,93461345,783,783,783,783,0
20250321,145800,93461345,783,783,783,783,0
20250321,145700,93461345,783,783,783,783,0
20250321,145600,93461345,783,783,783,783,0
20250321,145500,93461345,783,783,783,783,0
20250321,145400,93461345,783,783,783,783,0
20250321,145300,93461345,783,783,783,783,0
20250321,145200,93461345,783,783,783,783,0
20250321,145100,93461345,783,783,783,783,0
20250321,145000,93461345,783,780,783,780,88
20250321,144900,93392702,780,780,780,780,0
20250321,144800,93392702,780,780,780,780,0
20250321,144700,93392702,780,780,780,780,495
20250321,144600,93006602,784,784,784,784,0
20250321,144500,93006602,784,784,784,784,0
20250321,144400,93006602,784,784,784,784,0
20250321,144300,93006602,784,784,784,784,0
20250321,144200,93006602,784,784,784,784,0
20250321,144100,93006602,784,784,784,784,0
20250321,144000,93006602,784,784,784,784,0
20250321,143900,93006602,784,784,784,784,0
20250321,143800,93006602,784,784,784,784,1
20250321,143700,93005818,780,780,780,780,100
20250321,143600,92927818,783,783,783,783,0
20250321,143500,92927818,783,783,783,783,0
20250321,143400,92927818,783,783,783,783,0
20250321,143300,92927818,783,783,783,783,0
20250321,143200,92927818,783,783,783,783,0
20250321,143100,92927818,783,782,783,780,612
20250321,143000,92450227,784,784,784,784,0
20250321,142900,92450227,784,784,784,784,0
20250321,142800,92450227,784,784,784,784,1
20250321,142700,92449443,782,782,782,782,186
20250321,142600,92303991,782,782,782,782,31
20250321,142500,92279749,782,782,782,782,27
20250321,142400,92258635,782,782,782,782,0
20250321,142300,92258635,782,782,782,782,1
20250321,142200,92257853,782,782,782,782,0
20250321,142100,92257853,782,782,782,782,0
20250321,142000,92257853,782,782,782,782,11
20250321,141900,92249251,784,784,784,784,0
20250321,141800,92249251,784,784,784,784,0
20250321,141700,92249251,784,780,784,780,2
20250321,141600,92247687,780,780,780,780,322
20250321,141500,91996527,779,779,779,779,0
20250321,141400,91996527,779,779,779,779,0
20250321,141300,91996527,779,779,779,779,0
20250321,141200,91996527,779,779,779,779,0
20250321,141100,91996527,779,779,779,779,0
20250321,141000,91996527,779,779,779,779,0
20250321,140900,91996527,779,779,779,779,0
20250321,140800,91996527,779,779,779,779,0
20250321,140700,91996527,779,779,779,779,0
20250321,140600,91996527,779,779,779,779,6
20250321,140500,91991853,780,780,780,780,0
20250321,140400,91991853,780,780,780,780,0
20250321,140300,91991853,780,780,780,780,50
20250321,140200,91952853,780,780,780,780,0
20250321,140100,91952853,780,780,780,780,1000
20250321,140000,91172853,778,778,778,778,0
20250321,135900,91172853,778,778,778,778,126
20250321,135800,91074825,778,778,778,778,0
20250321,135700,91074825,778,780,780,778,633
20250321,135600,90582001,785,785,785,785,1
20250321,135500,90581216,784,784,784,784,1282
20250321,135400,89576128,784,784,784,784,0
20250321,135300,89576128,784,784,784,784,60
20250321,135200,89529088,784,784,784,784,0
20250321,135100,89529088,784,784,784,784,11
20250321,135000,89520464,784,784,784,784,0
20250321,134900,89520464,784,784,784,784,0
20250321,134800,89520464,784,784,784,784,0
20250321,134700,89520464,784,784,784,784,0
20250321,134600,89520464,784,784,784,784,80
20250321,134500,89457744,784,784,784,784,2000
20250321,134400,87889744,784,784,784,784,0
20250321,134300,87889744,784,784,784,784,0
20250321,134200,87889744,784,784,784,784,0
20250321,134100,87889744,784,784,784,784,0
20250321,134000,87889744,784,784,784,784,0
20250321,133900,87889744,784,784,784,784,0
20250321,133800,87889744,784,784,784,784,0
20250321,133700,87889744,784,784,784,784,0
20250321,133600,87889744,784,784,784,784,0
20250321,133500,87889744,784,784,784,784,0
20250321,133400,87889744,784,784,784,784,0
20250321,133300,87889744,784,780,784,778,1451
20250321,133200,86759155,784,784,784,784,0
20250321,133100,86759155,784,784,784,784,24
20250321,133000,86740339,784,784,784,784,0
20250321,132900,86740339,784,784,784,784,0
20250321,132800,86740339,784,784,784,784,0
20250321,132700,86740339,784,780,784,780,202
20250321,132600,86581979,784,784,784,784,0
20250321,132500,86581979,784,784,784,784,127
20250321,132400,86482411,780,780,780,780,1000
20250321,132300,85702411,784,784,784,784,0
20250321,132200,85702411,784,784,784,784,0
20250321,132100,85702411,784,784,784,784,0
20250321,132000,85702411,784,781,784,779,115
20250321,131900,85612819,784,784,784,784,0
20250321,131800,85612819,784,784,784,784,0
20250321,131700,85612819,784,784,784,784,0
20250321,131600,85612819,784,784,784,784,0
20250321,131500,85612819,784,784,784,784,0
20250321,131400,85612819,784,784,784,784,0
20250321,131300,85612819,784,784,784,784,0
20250321,131200,85612819,784,784,784,784,0
20250321,131100,85612819,784,784,784,784,0
20250321,131000,85612819,784,784,784,784,0
20250321,130900,85612819,784,784,784,784,0
20250321,130800,85612819,784,784,784,784,0
20250321,130700,85612819,784,784,784,784,0
20250321,130600,85612819,784,784,784,784,0
20250321,130500,85612819,784,784,784,784,0
20250321,130400,85612819,784,780,784,779,3
20250321,130300,85610476,783,783,783,783,0
20250321,130200,85610476,783,783,783,783,0
20250321,130100,85610476,783,783,783,783,0
20250321,130000,85610476,783,783,783,783,0
20250321,125900,85610476,783,783,783,783,0
20250321,125800,85610476,783,783,783,783,0
20250321,125700,85610476,783,783,783,783,0
20250321,125600,85610476,783,783,783,783,0
20250321,125500,85610476,783,783,783,783,0
20250321,125400,85610476,783,783,783,783,0
20250321,125300,85610476,783,783,783,783,0
20250321,125200,85610476,783,783,783,783,10
20250321,125100,85602646,783,783,783,783,400
20250321,125000,85289446,783,783,783,783,0
20250321,124900,85289446,783,783,783,783,0
20250321,124800,85289446,783,783,783,783,0
20250321,124700,85289446,783,783,783,783,0
20250321,124600,85289446,783,783,783,783,0
20250321,124500,85289446,783,783,783,783,0
20250321,124400,85289446,783,783,783,783,0
20250321,124300,85289446,783,783,783,783,0
20250321,124200,85289446,783,782,783,782,2000
20250321,124100,83724277,782,782,782,782,1
20250321,124000,83723495,774,776,776,774,2661
20250321,123900,81660676,778,778,778,776,2580
20250321,123800,79656037,782,782,782,782,0
20250321,123700,79656037,782,778,782,778,4
20250321,123600,79652921,783,783,783,783,1
20250321,123500,79652138,780,780,780,780,30
20250321,123400,79628738,783,783,783,783,0
20250321,123300,79628738,783,778,783,778,1842
20250321,123200,78194117,784,784,784,784,0
20250321,123100,78194117,784,784,784,784,0
20250321,123000,78194117,784,784,784,784,0
20250321,122900,78194117,784,784,784,784,0
20250321,122800,78194117,784,784,784,784,0
20250321,122700,78194117,784,784,784,784,0
20250321,122600,78194117,784,784,784,784,209
20250321,122500,78030261,784,784,784,784,0
20250321,122400,78030261,784,778,784,778,247
20250321,122300,77838089,785,785,785,785,0
20250321,122200,77838089,785,785,785,785,1
20250321,122100,77837304,785,785,785,785,0
20250321,122000,77837304,785,785,785,785,0
20250321,121900,77837304,785,785,785,785,0
20250321,121800,77837304,785,785,785,785,0
20250321,121700,77837304,785,785,785,785,0
20250321,121600,77837304,785,785,785,785,0
20250321,121500,77837304,785,785,785,785,0
20250321,121400,77837304,785,785,785,785,10
20250321,121300,77829454,785,785,785,785,0
20250321,121200,77829454,785,785,785,785,0
20250321,121100,77829454,785,785,785,785,0
20250321,121000,77829454,785,785,785,785,0
20250321,120900,77829454,785,785,785,785,50
20250321,120800,77790204,785,785,785,785,29
20250321,120700,77767439,785,785,785,785,0
20250321,120600,77767439,785,785,785,785,0
20250321,120500,77767439,785,785,785,785,69
20250321,120400,77713274,785,780,785,780,2000
20250321,120300,76150659,780,780,780,780,0
20250321,120200,76150659,780,780,780,780,0
20250321,120100,76150659,780,780,780,780,0
20250321,120000,76150659,780,780,780,780,38
20250321,115900,76121019,780,780,780,780,0
20250321,115800,76121019,780,780,780,780,4
20250321,115700,76117899,780,780,780,780,0
20250321,115600,76117899,780,780,780,780,0
20250321,115500,76117899,780,780,780,780,97
20250321,115400,76042239,780,780,780,780,0
20250321,115300,76042239,780,780,780,780,0
20250321,115200,76042239,780,780,780,780,26
20250321,115100,76021959,780,774,780,774,1000
20250321,115000,75244976,770,770,770,770,0
20250321,114900,75244976,770,770,770,770,0
20250321,114800,75244976,770,770,770,770,0
20250321,114700,75244976,770,770,770,770,0
20250321,114600,75244976,770,770,770,770,0
20250321,114500,75244976,770,772,772,770,1550
20250321,114400,74050801,780,776,780,776,2001
20250321,114300,72495222,770,771,771,770,2500
20250321,114200,70569350,776,771,776,771,10
20250321,114100,70561635,771,773,773,771,2000
20250321,114000,69019573,778,776,778,771,1501
20250321,113900,67860617,779,779,779,779,1
20250321,113800,67859838,779,779,779,779,0
20250321,113700,67859838,779,779,779,779,0
20250321,113600,67859838,779,779,779,779,0
20250321,113500,67859838,779,779,779,779,0
20250321,113400,67859838,779,779,779,779,0
20250321,113300,67859838,779,779,779,779,0
20250321,113200,67859838,779,778,779,778,21
20250321,113100,67843499,778,778,778,778,0
20250321,113000,67843499,778,778,778,778,0
20250321,112900,67843499,778,778,778,778,0
20250321,112800,67843499,778,778,778,778,0
20250321,112700,67843499,778,778,778,778,400
20250321,112600,67532299,778,778,778,778,0
20250321,112500,67532299,778,778,778,778,0
20250321,112400,67532299,778,778,778,778,0
20250321,112300,67532299,778,778,778,778,0
20250321,112200,67532299,778,778,778,778,0
20250321,112100,67532299,778,778,778,778,0
20250321,112000,67532299,778,778,778,778,1
20250321,111900,67531521,771,771,771,771,0
20250321,111800,67531521,771,771,771,771,0
20250321,111700,67531521,771,771,771,771,0
20250321,111600,67531521,771,772,772,771,399
20250321,111500,67223832,779,779,779,779,0
20250321,111400,67223832,779,775,779,775,1000
20250321,111300,66446635,778,778,778,778,0
20250321,111200,66446635,778,778,778,778,0
20250321,111100,66446635,778,778,778,778,0
20250321,111000,66446635,778,778,778,778,0
20250321,110900,66446635,778,778,778,778,0
20250321,110800,66446635,778,778,778,778,15
20250321,110700,66434965,778,778,778,778,0
20250321,110600,66434965,778,778,778,778,0
20250321,110500,66434965,778,778,778,778,30
20250321,110400,66411625,778,778,778,778,0
20250321,110300,66411625,778,778,778,778,0
20250321,110200,66411625,778,778,778,778,0
20250321,110100,66411625,778,778,778,778,0
20250321,110000,66411625,778,778,778,778,1
20250321,105900,66410847,771,772,772,771,601
20250321,105800,65947408,772,773,773,772,461
20250321,105700,65591237,773,773,773,773,0
20250321,105600,65591237,773,773,773,773,10
20250321,105500,65583507,779,773,779,773,12
20250321,105400,65574219,772,772,772,772,0
20250321,105300,65574219,772,772,772,772,0
20250321,105200,65574219,772,770,772,770,3446
20250321,105100,62914470,771,772,772,771,308
20250321,105000,62676915,772,773,773,772,125
20250321,104900,62580303,775,775,775,775,0
20250321,104800,62580303,775,775,775,775,1
20250321,104700,62579528,778,778,778,778,0
20250321,104600,62579528,778,778,778,778,0
20250321,104500,62579528,778,778,778,778,0
20250321,104400,62579528,778,778,778,778,1
20250321,104300,62578750,773,773,773,773,0
20250321,104200,62578750,773,773,773,773,0
20250321,104100,62578750,773,773,773,773,0
20250321,104000,62578750,773,773,773,773,5
20250321,103900,62574885,779,779,779,779,0
20250321,103800,62574885,779,779,779,779,0
20250321,103700,62574885,779,779,779,779,0
20250321,103600,62574885,779,779,779,779,0
20250321,103500,62574885,779,779,779,779,0
20250321,103400,62574885,779,779,779,779,0
20250321,103300,62574885,779,779,779,779,0
20250321,103200,62574885,779,779,779,779,0
20250321,103100,62574885,779,779,779,779,0
20250321,103000,62574885,779,779,779,779,10
20250321,102900,62567095,779,780,780,774,99
20250321,102800,62490093,772,778,780,772,1511
20250321,102700,61313565,778,778,778,778,500
20250321,102600,60924565,778,778,778,778,0
20250321,102500,60924565,778,778,778,778,0
20250321,102400,60924565,778,778,778,778,22
20250321,102300,60907449,769,773,779,769,3605
20250321,102200,58111875,773,770,773,767,1503
20250321,102100,56958366,774,774,774,774,6
20250321,102000,56953722,774,774,774,774,0
20250321,101900,56953722,774,774,774,774,0
20250321,101800,56953722,774,774,774,774,0
20250321,101700,56953722,774,774,774,774,7
20250321,101600,56948304,774,774,774,774,1
20250321,101500,56947530,774,774,774,774,176
20250321,101400,56811306,765,765,765,765,0
20250321,101300,56811306,765,765,765,765,0
20250321,101200,56811306,765,770,775,765,446
20250321,101100,56467391,765,768,768,765,263
20250321,101000,56266190,769,770,770,769,3600
20250321,100900,53494193,770,770,770,770,1000
20250321,100800,52724193,770,770,770,770,1600
20250321,100700,51492193,770,770,770,770,0
20250321,100600,51492193,770,771,771,770,2000
20250321,100500,49951900,771,771,771,771,7
20250321,100400,49946503,770,770,770,770,3100
20250321,100300,47559503,770,771,771,770,7000
20250321,100200,42167888,776,776,776,776,1
20250321,100100,42167112,770,773,773,770,3319
20250321,100000,39606174,776,776,776,776,0
20250321,095900,39606174,776,776,776,776,0
20250321,095800,39606174,776,776,776,776,0
20250321,095700,39606174,776,776,776,776,0
20250321,095600,39606174,776,776,776,776,258
20250321,095500,39405966,776,775,776,774,10759
20250321,095400,31077099,776,776,776,775,1363
20250321,095300,30019514,776,776,776,776,188
20250321,095200,29873626,779,779,779,779,0
20250321,095100,29873626,779,779,779,779,0
20250321,095000,29873626,779,779,779,779,618
20250321,094900,29392204,780,780,780,780,0
20250321,094800,29392204,780,780,780,779,17
20250321,094700,29378945,780,780,780,780,1
20250321,094600,29378165,780,780,780,780,2
20250321,094500,29376605,780,780,780,780,1
20250321,094400,29375825,779,779,779,779,100
20250321,094300,29297925,780,780,780,780,87
20250321,094200,29230065,779,779,779,779,114
20250321,094100,29141259,779,779,779,779,50
20250321,094000,29102309,779,779,779,779,18
20250321,093900,29088287,779,779,779,779,182
20250321,093800,28946509,779,779,779,779,0
20250321,093700,28946509,779,779,779,779,2
20250321,093600,28944951,779,779,779,779,42
20250321,093500,28912233,775,775,775,775,15
20250321,093400,28900608,779,779,779,779,167
20250321,093300,28770515,779,775,779,775,167
20250321,093200,28641086,780,775,780,775,27
20250321,093100,28620156,780,780,780,780,3
20250321,093000,28617816,780,780,780,780,786
20250321,092900,28004736,780,780,780,780,0
20250321,092800,28004736,780,773,780,773,701
20250321,092700,27462856,773,773,773,773,0
20250321,092600,27462856,773,774,775,772,7563
20250321,092500,21612869,774,774,774,774,1
20250321,092400,21612095,775,775,775,775,1221
20250321,092300,20665820,775,776,776,774,4533
20250321,092200,17152943,776,778,778,776,89
20250321,092100,17083791,780,780,780,780,0
20250321,092000,17083791,780,780,780,780,61
20250321,091900,17036211,775,775,775,773,2321
20250321,091800,15239119,776,780,780,776,1909
20250321,091700,13753780,780,782,782,780,5
20250321,091600,13749876,780,782,782,780,1003
20250321,091500,12967530,782,782,782,782,13
20250321,091400,12957364,782,780,782,780,1000
20250321,091300,12176298,782,782,782,782,0
20250321,091200,12176298,782,782,782,782,0
20250321,091100,12176298,782,783,783,782,833
20250321,091000,11524392,782,783,783,782,298
20250321,090900,11291333,786,787,787,786,170
20250321,090800,11157613,783,787,787,783,24
20250321,090700,11138729,787,787,787,787,10
20250321,090600,11130859,782,782,782,782,418
20250321,090500,10803983,782,782,782,782,500
20250321,090400,10412983,782,782,782,782,600
20250321,090300,9943783,778,782,786,778,3321
20250321,090200,7356844,784,789,789,780,4049
20250321,090100,4176717,789,790,790,789,1412
20250321,090000,3061600,800,800,800,800,3555
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 185500 99884007 783 783 783 783 3935
3 20250321 185400 99884007 783 783 783 783 0
4 20250321 185300 99884007 783 783 783 783 0
5 20250321 185200 99884007 783 783 783 783 0
6 20250321 185100 99884007 783 783 783 783 0
7 20250321 185000 99884007 783 783 783 783 0
8 20250321 184900 99884007 783 783 783 783 0
9 20250321 184800 99884007 783 783 783 783 0
10 20250321 184700 99884007 783 783 783 783 0
11 20250321 184600 99884007 783 783 783 783 0
12 20250321 184500 99884007 783 783 783 783 0
13 20250321 184400 99884007 783 783 783 783 0
14 20250321 184300 99884007 783 783 783 783 0
15 20250321 184200 99884007 783 783 783 783 0
16 20250321 184100 99884007 783 783 783 783 0
17 20250321 184000 99884007 783 783 783 783 0
18 20250321 183900 99884007 783 783 783 783 0
19 20250321 183800 99884007 783 783 783 783 0
20 20250321 183700 99884007 783 783 783 783 0
21 20250321 183600 99884007 783 783 783 783 0
22 20250321 183500 99884007 783 783 783 783 0
23 20250321 183400 99884007 783 783 783 783 0
24 20250321 183300 99884007 783 783 783 783 0
25 20250321 183200 99884007 783 783 783 783 0
26 20250321 183100 99884007 783 783 783 783 0
27 20250321 183000 99884007 783 783 783 783 0
28 20250321 182900 99884007 783 783 783 783 0
29 20250321 182800 99884007 783 783 783 783 0
30 20250321 182700 99884007 783 783 783 783 0
31 20250321 182600 99884007 783 783 783 783 0
32 20250321 182500 99884007 783 783 783 783 3935
33 20250321 182400 99884007 783 783 783 783 0
34 20250321 182300 99884007 783 783 783 783 0
35 20250321 182200 99884007 783 783 783 783 0
36 20250321 182100 99884007 783 783 783 783 0
37 20250321 182000 99884007 783 783 783 783 0
38 20250321 181900 99884007 783 783 783 783 0
39 20250321 181800 99884007 783 783 783 783 0
40 20250321 181700 99884007 783 783 783 783 0
41 20250321 181600 99884007 783 783 783 783 0
42 20250321 181500 99884007 783 783 783 783 0
43 20250321 181400 99884007 783 783 783 783 0
44 20250321 181300 99884007 783 783 783 783 0
45 20250321 181200 99884007 783 783 783 783 0
46 20250321 181100 99884007 783 783 783 783 0
47 20250321 181000 99884007 783 783 783 783 0
48 20250321 180900 99884007 783 783 783 783 0
49 20250321 180800 99884007 783 783 783 783 0
50 20250321 180700 99884007 783 783 783 783 0
51 20250321 180600 99884007 783 783 783 783 0
52 20250321 180500 99884007 783 783 783 783 0
53 20250321 180400 99884007 783 783 783 783 0
54 20250321 180300 99884007 783 783 783 783 0
55 20250321 180200 99884007 783 783 783 783 0
56 20250321 180100 99884007 783 783 783 783 0
57 20250321 180000 99884007 783 783 783 783 0
58 20250321 175900 99884007 783 783 783 783 0
59 20250321 175800 99884007 783 783 783 783 0
60 20250321 175700 99884007 783 783 783 783 0
61 20250321 175600 99884007 783 783 783 783 0
62 20250321 175500 99884007 783 783 783 783 3935
63 20250321 175400 99884007 783 783 783 783 0
64 20250321 175300 99884007 783 783 783 783 0
65 20250321 175200 99884007 783 783 783 783 0
66 20250321 175100 99884007 783 783 783 783 0
67 20250321 175000 99884007 783 783 783 783 0
68 20250321 174900 99884007 783 783 783 783 0
69 20250321 174800 99884007 783 783 783 783 0
70 20250321 174700 99884007 783 783 783 783 0
71 20250321 174600 99884007 783 783 783 783 0
72 20250321 174500 99884007 783 783 783 783 0
73 20250321 174400 99884007 783 783 783 783 0
74 20250321 174300 99884007 783 783 783 783 0
75 20250321 174200 99884007 783 783 783 783 0
76 20250321 174100 99884007 783 783 783 783 0
77 20250321 174000 99884007 783 783 783 783 0
78 20250321 173900 99884007 783 783 783 783 0
79 20250321 173800 99884007 783 783 783 783 0
80 20250321 173700 99884007 783 783 783 783 0
81 20250321 173600 99884007 783 783 783 783 0
82 20250321 173500 99884007 783 783 783 783 0
83 20250321 173400 99884007 783 783 783 783 0
84 20250321 173300 99884007 783 783 783 783 0
85 20250321 173200 99884007 783 783 783 783 0
86 20250321 173100 99884007 783 783 783 783 0
87 20250321 173000 99884007 783 783 783 783 0
88 20250321 172900 99884007 783 783 783 783 0
89 20250321 172800 99884007 783 783 783 783 0
90 20250321 172700 99884007 783 783 783 783 0
91 20250321 172600 99884007 783 783 783 783 0
92 20250321 172500 99884007 783 783 783 783 3935
93 20250321 172400 99884007 783 783 783 783 0
94 20250321 172300 99884007 783 783 783 783 0
95 20250321 172200 99884007 783 783 783 783 0
96 20250321 172100 99884007 783 783 783 783 0
97 20250321 172000 99884007 783 783 783 783 0
98 20250321 171900 99884007 783 783 783 783 0
99 20250321 171800 99884007 783 783 783 783 0
100 20250321 171700 99884007 783 783 783 783 0
101 20250321 171600 99884007 783 783 783 783 0
102 20250321 171500 99884007 783 783 783 783 0
103 20250321 171400 99884007 783 783 783 783 0
104 20250321 171300 99884007 783 783 783 783 0
105 20250321 171200 99884007 783 783 783 783 0
106 20250321 171100 99884007 783 783 783 783 0
107 20250321 171000 99884007 783 783 783 783 0
108 20250321 170900 99884007 783 783 783 783 0
109 20250321 170800 99884007 783 783 783 783 0
110 20250321 170700 99884007 783 783 783 783 0
111 20250321 170600 99884007 783 783 783 783 0
112 20250321 170500 99884007 783 783 783 783 0
113 20250321 170400 99884007 783 783 783 783 0
114 20250321 170300 99884007 783 783 783 783 0
115 20250321 170200 99884007 783 783 783 783 0
116 20250321 170100 99884007 783 783 783 783 0
117 20250321 170000 99884007 783 783 783 783 0
118 20250321 165900 99884007 783 783 783 783 0
119 20250321 165800 99884007 783 783 783 783 0
120 20250321 165700 99884007 783 783 783 783 0
121 20250321 165600 99884007 783 783 783 783 0
122 20250321 165500 99884007 783 783 783 783 3935
123 20250321 165400 99884007 783 783 783 783 0
124 20250321 165300 99884007 783 783 783 783 0
125 20250321 165200 99884007 783 783 783 783 0
126 20250321 165100 99884007 783 783 783 783 0
127 20250321 165000 99884007 783 783 783 783 0
128 20250321 164900 99884007 783 783 783 783 0
129 20250321 164800 99884007 783 783 783 783 0
130 20250321 164700 99884007 783 783 783 783 0
131 20250321 164600 99884007 783 783 783 783 0
132 20250321 164500 99884007 783 783 783 783 0
133 20250321 164400 99884007 783 783 783 783 0
134 20250321 164300 99884007 783 783 783 783 0
135 20250321 164200 99884007 783 783 783 783 0
136 20250321 164100 99884007 783 783 783 783 0
137 20250321 164000 99884007 783 783 783 783 0
138 20250321 163900 99884007 783 783 783 783 0
139 20250321 163800 99884007 783 783 783 783 0
140 20250321 163700 99884007 783 783 783 783 0
141 20250321 163600 99884007 783 783 783 783 0
142 20250321 163500 99884007 783 783 783 783 0
143 20250321 163400 99884007 783 783 783 783 0
144 20250321 163300 99884007 783 783 783 783 0
145 20250321 163200 99884007 783 783 783 783 0
146 20250321 163100 99884007 783 783 783 783 0
147 20250321 163000 99884007 783 783 783 783 0
148 20250321 162900 99884007 783 783 783 783 0
149 20250321 162800 99884007 783 783 783 783 0
150 20250321 162700 99884007 783 783 783 783 0
151 20250321 162600 99884007 783 783 783 783 0
152 20250321 162500 99884007 783 783 783 783 3935
153 20250321 162400 99884007 783 783 783 783 0
154 20250321 162300 99884007 783 783 783 783 0
155 20250321 162200 99884007 783 783 783 783 0
156 20250321 162100 99884007 783 783 783 783 0
157 20250321 162000 99884007 783 783 783 783 0
158 20250321 161900 99884007 783 783 783 783 0
159 20250321 161800 99884007 783 783 783 783 0
160 20250321 161700 99884007 783 783 783 783 0
161 20250321 161600 99884007 783 783 783 783 0
162 20250321 161500 99884007 783 783 783 783 0
163 20250321 161400 99884007 783 783 783 783 0
164 20250321 161300 99884007 783 783 783 783 0
165 20250321 161200 99884007 783 783 783 783 0
166 20250321 161100 99884007 783 783 783 783 0
167 20250321 161000 99884007 783 783 783 783 0
168 20250321 160900 99884007 783 783 783 783 0
169 20250321 160800 99884007 783 783 783 783 0
170 20250321 160700 99884007 783 783 783 783 0
171 20250321 160600 99884007 783 783 783 783 0
172 20250321 160500 99884007 783 783 783 783 0
173 20250321 160400 99884007 783 783 783 783 0
174 20250321 160300 99884007 783 783 783 783 0
175 20250321 160200 99884007 783 783 783 783 0
176 20250321 160100 99884007 783 783 783 783 0
177 20250321 160000 99884007 783 783 783 783 0
178 20250321 155900 99884007 783 783 783 783 0
179 20250321 155800 99884007 783 783 783 783 0
180 20250321 155700 99884007 783 783 783 783 0
181 20250321 155600 99884007 783 783 783 783 0
182 20250321 155500 99884007 783 783 783 783 3935
183 20250321 155400 99884007 783 783 783 783 0
184 20250321 155300 99884007 783 783 783 783 0
185 20250321 155200 99884007 783 783 783 783 0
186 20250321 155100 99884007 783 783 783 783 0
187 20250321 155000 99884007 783 783 783 783 0
188 20250321 154900 99884007 783 783 783 783 0
189 20250321 154800 99884007 783 783 783 783 0
190 20250321 154700 99884007 783 783 783 783 0
191 20250321 154600 99884007 783 783 783 783 0
192 20250321 154500 99884007 783 783 783 783 0
193 20250321 154400 99884007 783 783 783 783 0
194 20250321 154300 99884007 783 783 783 783 0
195 20250321 154200 99884007 783 783 783 783 0
196 20250321 154100 99884007 783 783 783 783 0
197 20250321 154000 99884007 783 783 783 783 0
198 20250321 153900 99884007 783 783 783 783 0
199 20250321 153800 99884007 783 783 783 783 0
200 20250321 153700 99884007 783 783 783 783 0
201 20250321 153600 99884007 783 783 783 783 0
202 20250321 153500 99884007 783 783 783 783 0
203 20250321 153400 99884007 783 783 783 783 0
204 20250321 153300 99884007 783 783 783 783 0
205 20250321 153200 99884007 783 783 783 783 0
206 20250321 153100 99884007 783 783 783 783 0
207 20250321 153000 99884007 783 783 783 783 3935
208 20250321 152900 96802902 783 783 783 783 0
209 20250321 152800 96802902 783 783 783 783 0
210 20250321 152700 96802902 783 783 783 783 0
211 20250321 152600 96802902 783 783 783 783 0
212 20250321 152500 96802902 783 783 783 783 0
213 20250321 152400 96802902 783 783 783 783 0
214 20250321 152300 96802902 783 783 783 783 0
215 20250321 152200 96802902 783 783 783 783 0
216 20250321 152100 96802902 783 783 783 783 0
217 20250321 152000 96802902 783 783 783 783 0
218 20250321 151900 96802902 783 783 783 783 0
219 20250321 151800 96802902 783 780 783 780 2415
220 20250321 151700 94919199 783 783 783 783 0
221 20250321 151600 94919199 783 783 783 783 1
222 20250321 151500 94918416 780 780 780 780 18
223 20250321 151400 94904376 783 783 783 783 1
224 20250321 151300 94903593 780 780 780 780 796
225 20250321 151200 94282713 783 783 783 783 1
226 20250321 151100 94281930 781 783 783 781 2
227 20250321 151000 94280366 783 783 783 783 0
228 20250321 150900 94280366 783 783 783 783 0
229 20250321 150800 94280366 783 783 783 783 0
230 20250321 150700 94280366 783 783 783 783 0
231 20250321 150600 94280366 783 784 784 783 167
232 20250321 150500 94149604 784 783 784 783 24
233 20250321 150400 94130810 783 783 783 783 855
234 20250321 150300 93461345 783 783 783 783 0
235 20250321 150200 93461345 783 783 783 783 0
236 20250321 150100 93461345 783 783 783 783 0
237 20250321 150000 93461345 783 783 783 783 0
238 20250321 145900 93461345 783 783 783 783 0
239 20250321 145800 93461345 783 783 783 783 0
240 20250321 145700 93461345 783 783 783 783 0
241 20250321 145600 93461345 783 783 783 783 0
242 20250321 145500 93461345 783 783 783 783 0
243 20250321 145400 93461345 783 783 783 783 0
244 20250321 145300 93461345 783 783 783 783 0
245 20250321 145200 93461345 783 783 783 783 0
246 20250321 145100 93461345 783 783 783 783 0
247 20250321 145000 93461345 783 780 783 780 88
248 20250321 144900 93392702 780 780 780 780 0
249 20250321 144800 93392702 780 780 780 780 0
250 20250321 144700 93392702 780 780 780 780 495
251 20250321 144600 93006602 784 784 784 784 0
252 20250321 144500 93006602 784 784 784 784 0
253 20250321 144400 93006602 784 784 784 784 0
254 20250321 144300 93006602 784 784 784 784 0
255 20250321 144200 93006602 784 784 784 784 0
256 20250321 144100 93006602 784 784 784 784 0
257 20250321 144000 93006602 784 784 784 784 0
258 20250321 143900 93006602 784 784 784 784 0
259 20250321 143800 93006602 784 784 784 784 1
260 20250321 143700 93005818 780 780 780 780 100
261 20250321 143600 92927818 783 783 783 783 0
262 20250321 143500 92927818 783 783 783 783 0
263 20250321 143400 92927818 783 783 783 783 0
264 20250321 143300 92927818 783 783 783 783 0
265 20250321 143200 92927818 783 783 783 783 0
266 20250321 143100 92927818 783 782 783 780 612
267 20250321 143000 92450227 784 784 784 784 0
268 20250321 142900 92450227 784 784 784 784 0
269 20250321 142800 92450227 784 784 784 784 1
270 20250321 142700 92449443 782 782 782 782 186
271 20250321 142600 92303991 782 782 782 782 31
272 20250321 142500 92279749 782 782 782 782 27
273 20250321 142400 92258635 782 782 782 782 0
274 20250321 142300 92258635 782 782 782 782 1
275 20250321 142200 92257853 782 782 782 782 0
276 20250321 142100 92257853 782 782 782 782 0
277 20250321 142000 92257853 782 782 782 782 11
278 20250321 141900 92249251 784 784 784 784 0
279 20250321 141800 92249251 784 784 784 784 0
280 20250321 141700 92249251 784 780 784 780 2
281 20250321 141600 92247687 780 780 780 780 322
282 20250321 141500 91996527 779 779 779 779 0
283 20250321 141400 91996527 779 779 779 779 0
284 20250321 141300 91996527 779 779 779 779 0
285 20250321 141200 91996527 779 779 779 779 0
286 20250321 141100 91996527 779 779 779 779 0
287 20250321 141000 91996527 779 779 779 779 0
288 20250321 140900 91996527 779 779 779 779 0
289 20250321 140800 91996527 779 779 779 779 0
290 20250321 140700 91996527 779 779 779 779 0
291 20250321 140600 91996527 779 779 779 779 6
292 20250321 140500 91991853 780 780 780 780 0
293 20250321 140400 91991853 780 780 780 780 0
294 20250321 140300 91991853 780 780 780 780 50
295 20250321 140200 91952853 780 780 780 780 0
296 20250321 140100 91952853 780 780 780 780 1000
297 20250321 140000 91172853 778 778 778 778 0
298 20250321 135900 91172853 778 778 778 778 126
299 20250321 135800 91074825 778 778 778 778 0
300 20250321 135700 91074825 778 780 780 778 633
301 20250321 135600 90582001 785 785 785 785 1
302 20250321 135500 90581216 784 784 784 784 1282
303 20250321 135400 89576128 784 784 784 784 0
304 20250321 135300 89576128 784 784 784 784 60
305 20250321 135200 89529088 784 784 784 784 0
306 20250321 135100 89529088 784 784 784 784 11
307 20250321 135000 89520464 784 784 784 784 0
308 20250321 134900 89520464 784 784 784 784 0
309 20250321 134800 89520464 784 784 784 784 0
310 20250321 134700 89520464 784 784 784 784 0
311 20250321 134600 89520464 784 784 784 784 80
312 20250321 134500 89457744 784 784 784 784 2000
313 20250321 134400 87889744 784 784 784 784 0
314 20250321 134300 87889744 784 784 784 784 0
315 20250321 134200 87889744 784 784 784 784 0
316 20250321 134100 87889744 784 784 784 784 0
317 20250321 134000 87889744 784 784 784 784 0
318 20250321 133900 87889744 784 784 784 784 0
319 20250321 133800 87889744 784 784 784 784 0
320 20250321 133700 87889744 784 784 784 784 0
321 20250321 133600 87889744 784 784 784 784 0
322 20250321 133500 87889744 784 784 784 784 0
323 20250321 133400 87889744 784 784 784 784 0
324 20250321 133300 87889744 784 780 784 778 1451
325 20250321 133200 86759155 784 784 784 784 0
326 20250321 133100 86759155 784 784 784 784 24
327 20250321 133000 86740339 784 784 784 784 0
328 20250321 132900 86740339 784 784 784 784 0
329 20250321 132800 86740339 784 784 784 784 0
330 20250321 132700 86740339 784 780 784 780 202
331 20250321 132600 86581979 784 784 784 784 0
332 20250321 132500 86581979 784 784 784 784 127
333 20250321 132400 86482411 780 780 780 780 1000
334 20250321 132300 85702411 784 784 784 784 0
335 20250321 132200 85702411 784 784 784 784 0
336 20250321 132100 85702411 784 784 784 784 0
337 20250321 132000 85702411 784 781 784 779 115
338 20250321 131900 85612819 784 784 784 784 0
339 20250321 131800 85612819 784 784 784 784 0
340 20250321 131700 85612819 784 784 784 784 0
341 20250321 131600 85612819 784 784 784 784 0
342 20250321 131500 85612819 784 784 784 784 0
343 20250321 131400 85612819 784 784 784 784 0
344 20250321 131300 85612819 784 784 784 784 0
345 20250321 131200 85612819 784 784 784 784 0
346 20250321 131100 85612819 784 784 784 784 0
347 20250321 131000 85612819 784 784 784 784 0
348 20250321 130900 85612819 784 784 784 784 0
349 20250321 130800 85612819 784 784 784 784 0
350 20250321 130700 85612819 784 784 784 784 0
351 20250321 130600 85612819 784 784 784 784 0
352 20250321 130500 85612819 784 784 784 784 0
353 20250321 130400 85612819 784 780 784 779 3
354 20250321 130300 85610476 783 783 783 783 0
355 20250321 130200 85610476 783 783 783 783 0
356 20250321 130100 85610476 783 783 783 783 0
357 20250321 130000 85610476 783 783 783 783 0
358 20250321 125900 85610476 783 783 783 783 0
359 20250321 125800 85610476 783 783 783 783 0
360 20250321 125700 85610476 783 783 783 783 0
361 20250321 125600 85610476 783 783 783 783 0
362 20250321 125500 85610476 783 783 783 783 0
363 20250321 125400 85610476 783 783 783 783 0
364 20250321 125300 85610476 783 783 783 783 0
365 20250321 125200 85610476 783 783 783 783 10
366 20250321 125100 85602646 783 783 783 783 400
367 20250321 125000 85289446 783 783 783 783 0
368 20250321 124900 85289446 783 783 783 783 0
369 20250321 124800 85289446 783 783 783 783 0
370 20250321 124700 85289446 783 783 783 783 0
371 20250321 124600 85289446 783 783 783 783 0
372 20250321 124500 85289446 783 783 783 783 0
373 20250321 124400 85289446 783 783 783 783 0
374 20250321 124300 85289446 783 783 783 783 0
375 20250321 124200 85289446 783 782 783 782 2000
376 20250321 124100 83724277 782 782 782 782 1
377 20250321 124000 83723495 774 776 776 774 2661
378 20250321 123900 81660676 778 778 778 776 2580
379 20250321 123800 79656037 782 782 782 782 0
380 20250321 123700 79656037 782 778 782 778 4
381 20250321 123600 79652921 783 783 783 783 1
382 20250321 123500 79652138 780 780 780 780 30
383 20250321 123400 79628738 783 783 783 783 0
384 20250321 123300 79628738 783 778 783 778 1842
385 20250321 123200 78194117 784 784 784 784 0
386 20250321 123100 78194117 784 784 784 784 0
387 20250321 123000 78194117 784 784 784 784 0
388 20250321 122900 78194117 784 784 784 784 0
389 20250321 122800 78194117 784 784 784 784 0
390 20250321 122700 78194117 784 784 784 784 0
391 20250321 122600 78194117 784 784 784 784 209
392 20250321 122500 78030261 784 784 784 784 0
393 20250321 122400 78030261 784 778 784 778 247
394 20250321 122300 77838089 785 785 785 785 0
395 20250321 122200 77838089 785 785 785 785 1
396 20250321 122100 77837304 785 785 785 785 0
397 20250321 122000 77837304 785 785 785 785 0
398 20250321 121900 77837304 785 785 785 785 0
399 20250321 121800 77837304 785 785 785 785 0
400 20250321 121700 77837304 785 785 785 785 0
401 20250321 121600 77837304 785 785 785 785 0
402 20250321 121500 77837304 785 785 785 785 0
403 20250321 121400 77837304 785 785 785 785 10
404 20250321 121300 77829454 785 785 785 785 0
405 20250321 121200 77829454 785 785 785 785 0
406 20250321 121100 77829454 785 785 785 785 0
407 20250321 121000 77829454 785 785 785 785 0
408 20250321 120900 77829454 785 785 785 785 50
409 20250321 120800 77790204 785 785 785 785 29
410 20250321 120700 77767439 785 785 785 785 0
411 20250321 120600 77767439 785 785 785 785 0
412 20250321 120500 77767439 785 785 785 785 69
413 20250321 120400 77713274 785 780 785 780 2000
414 20250321 120300 76150659 780 780 780 780 0
415 20250321 120200 76150659 780 780 780 780 0
416 20250321 120100 76150659 780 780 780 780 0
417 20250321 120000 76150659 780 780 780 780 38
418 20250321 115900 76121019 780 780 780 780 0
419 20250321 115800 76121019 780 780 780 780 4
420 20250321 115700 76117899 780 780 780 780 0
421 20250321 115600 76117899 780 780 780 780 0
422 20250321 115500 76117899 780 780 780 780 97
423 20250321 115400 76042239 780 780 780 780 0
424 20250321 115300 76042239 780 780 780 780 0
425 20250321 115200 76042239 780 780 780 780 26
426 20250321 115100 76021959 780 774 780 774 1000
427 20250321 115000 75244976 770 770 770 770 0
428 20250321 114900 75244976 770 770 770 770 0
429 20250321 114800 75244976 770 770 770 770 0
430 20250321 114700 75244976 770 770 770 770 0
431 20250321 114600 75244976 770 770 770 770 0
432 20250321 114500 75244976 770 772 772 770 1550
433 20250321 114400 74050801 780 776 780 776 2001
434 20250321 114300 72495222 770 771 771 770 2500
435 20250321 114200 70569350 776 771 776 771 10
436 20250321 114100 70561635 771 773 773 771 2000
437 20250321 114000 69019573 778 776 778 771 1501
438 20250321 113900 67860617 779 779 779 779 1
439 20250321 113800 67859838 779 779 779 779 0
440 20250321 113700 67859838 779 779 779 779 0
441 20250321 113600 67859838 779 779 779 779 0
442 20250321 113500 67859838 779 779 779 779 0
443 20250321 113400 67859838 779 779 779 779 0
444 20250321 113300 67859838 779 779 779 779 0
445 20250321 113200 67859838 779 778 779 778 21
446 20250321 113100 67843499 778 778 778 778 0
447 20250321 113000 67843499 778 778 778 778 0
448 20250321 112900 67843499 778 778 778 778 0
449 20250321 112800 67843499 778 778 778 778 0
450 20250321 112700 67843499 778 778 778 778 400
451 20250321 112600 67532299 778 778 778 778 0
452 20250321 112500 67532299 778 778 778 778 0
453 20250321 112400 67532299 778 778 778 778 0
454 20250321 112300 67532299 778 778 778 778 0
455 20250321 112200 67532299 778 778 778 778 0
456 20250321 112100 67532299 778 778 778 778 0
457 20250321 112000 67532299 778 778 778 778 1
458 20250321 111900 67531521 771 771 771 771 0
459 20250321 111800 67531521 771 771 771 771 0
460 20250321 111700 67531521 771 771 771 771 0
461 20250321 111600 67531521 771 772 772 771 399
462 20250321 111500 67223832 779 779 779 779 0
463 20250321 111400 67223832 779 775 779 775 1000
464 20250321 111300 66446635 778 778 778 778 0
465 20250321 111200 66446635 778 778 778 778 0
466 20250321 111100 66446635 778 778 778 778 0
467 20250321 111000 66446635 778 778 778 778 0
468 20250321 110900 66446635 778 778 778 778 0
469 20250321 110800 66446635 778 778 778 778 15
470 20250321 110700 66434965 778 778 778 778 0
471 20250321 110600 66434965 778 778 778 778 0
472 20250321 110500 66434965 778 778 778 778 30
473 20250321 110400 66411625 778 778 778 778 0
474 20250321 110300 66411625 778 778 778 778 0
475 20250321 110200 66411625 778 778 778 778 0
476 20250321 110100 66411625 778 778 778 778 0
477 20250321 110000 66411625 778 778 778 778 1
478 20250321 105900 66410847 771 772 772 771 601
479 20250321 105800 65947408 772 773 773 772 461
480 20250321 105700 65591237 773 773 773 773 0
481 20250321 105600 65591237 773 773 773 773 10
482 20250321 105500 65583507 779 773 779 773 12
483 20250321 105400 65574219 772 772 772 772 0
484 20250321 105300 65574219 772 772 772 772 0
485 20250321 105200 65574219 772 770 772 770 3446
486 20250321 105100 62914470 771 772 772 771 308
487 20250321 105000 62676915 772 773 773 772 125
488 20250321 104900 62580303 775 775 775 775 0
489 20250321 104800 62580303 775 775 775 775 1
490 20250321 104700 62579528 778 778 778 778 0
491 20250321 104600 62579528 778 778 778 778 0
492 20250321 104500 62579528 778 778 778 778 0
493 20250321 104400 62579528 778 778 778 778 1
494 20250321 104300 62578750 773 773 773 773 0
495 20250321 104200 62578750 773 773 773 773 0
496 20250321 104100 62578750 773 773 773 773 0
497 20250321 104000 62578750 773 773 773 773 5
498 20250321 103900 62574885 779 779 779 779 0
499 20250321 103800 62574885 779 779 779 779 0
500 20250321 103700 62574885 779 779 779 779 0
501 20250321 103600 62574885 779 779 779 779 0
502 20250321 103500 62574885 779 779 779 779 0
503 20250321 103400 62574885 779 779 779 779 0
504 20250321 103300 62574885 779 779 779 779 0
505 20250321 103200 62574885 779 779 779 779 0
506 20250321 103100 62574885 779 779 779 779 0
507 20250321 103000 62574885 779 779 779 779 10
508 20250321 102900 62567095 779 780 780 774 99
509 20250321 102800 62490093 772 778 780 772 1511
510 20250321 102700 61313565 778 778 778 778 500
511 20250321 102600 60924565 778 778 778 778 0
512 20250321 102500 60924565 778 778 778 778 0
513 20250321 102400 60924565 778 778 778 778 22
514 20250321 102300 60907449 769 773 779 769 3605
515 20250321 102200 58111875 773 770 773 767 1503
516 20250321 102100 56958366 774 774 774 774 6
517 20250321 102000 56953722 774 774 774 774 0
518 20250321 101900 56953722 774 774 774 774 0
519 20250321 101800 56953722 774 774 774 774 0
520 20250321 101700 56953722 774 774 774 774 7
521 20250321 101600 56948304 774 774 774 774 1
522 20250321 101500 56947530 774 774 774 774 176
523 20250321 101400 56811306 765 765 765 765 0
524 20250321 101300 56811306 765 765 765 765 0
525 20250321 101200 56811306 765 770 775 765 446
526 20250321 101100 56467391 765 768 768 765 263
527 20250321 101000 56266190 769 770 770 769 3600
528 20250321 100900 53494193 770 770 770 770 1000
529 20250321 100800 52724193 770 770 770 770 1600
530 20250321 100700 51492193 770 770 770 770 0
531 20250321 100600 51492193 770 771 771 770 2000
532 20250321 100500 49951900 771 771 771 771 7
533 20250321 100400 49946503 770 770 770 770 3100
534 20250321 100300 47559503 770 771 771 770 7000
535 20250321 100200 42167888 776 776 776 776 1
536 20250321 100100 42167112 770 773 773 770 3319
537 20250321 100000 39606174 776 776 776 776 0
538 20250321 095900 39606174 776 776 776 776 0
539 20250321 095800 39606174 776 776 776 776 0
540 20250321 095700 39606174 776 776 776 776 0
541 20250321 095600 39606174 776 776 776 776 258
542 20250321 095500 39405966 776 775 776 774 10759
543 20250321 095400 31077099 776 776 776 775 1363
544 20250321 095300 30019514 776 776 776 776 188
545 20250321 095200 29873626 779 779 779 779 0
546 20250321 095100 29873626 779 779 779 779 0
547 20250321 095000 29873626 779 779 779 779 618
548 20250321 094900 29392204 780 780 780 780 0
549 20250321 094800 29392204 780 780 780 779 17
550 20250321 094700 29378945 780 780 780 780 1
551 20250321 094600 29378165 780 780 780 780 2
552 20250321 094500 29376605 780 780 780 780 1
553 20250321 094400 29375825 779 779 779 779 100
554 20250321 094300 29297925 780 780 780 780 87
555 20250321 094200 29230065 779 779 779 779 114
556 20250321 094100 29141259 779 779 779 779 50
557 20250321 094000 29102309 779 779 779 779 18
558 20250321 093900 29088287 779 779 779 779 182
559 20250321 093800 28946509 779 779 779 779 0
560 20250321 093700 28946509 779 779 779 779 2
561 20250321 093600 28944951 779 779 779 779 42
562 20250321 093500 28912233 775 775 775 775 15
563 20250321 093400 28900608 779 779 779 779 167
564 20250321 093300 28770515 779 775 779 775 167
565 20250321 093200 28641086 780 775 780 775 27
566 20250321 093100 28620156 780 780 780 780 3
567 20250321 093000 28617816 780 780 780 780 786
568 20250321 092900 28004736 780 780 780 780 0
569 20250321 092800 28004736 780 773 780 773 701
570 20250321 092700 27462856 773 773 773 773 0
571 20250321 092600 27462856 773 774 775 772 7563
572 20250321 092500 21612869 774 774 774 774 1
573 20250321 092400 21612095 775 775 775 775 1221
574 20250321 092300 20665820 775 776 776 774 4533
575 20250321 092200 17152943 776 778 778 776 89
576 20250321 092100 17083791 780 780 780 780 0
577 20250321 092000 17083791 780 780 780 780 61
578 20250321 091900 17036211 775 775 775 773 2321
579 20250321 091800 15239119 776 780 780 776 1909
580 20250321 091700 13753780 780 782 782 780 5
581 20250321 091600 13749876 780 782 782 780 1003
582 20250321 091500 12967530 782 782 782 782 13
583 20250321 091400 12957364 782 780 782 780 1000
584 20250321 091300 12176298 782 782 782 782 0
585 20250321 091200 12176298 782 782 782 782 0
586 20250321 091100 12176298 782 783 783 782 833
587 20250321 091000 11524392 782 783 783 782 298
588 20250321 090900 11291333 786 787 787 786 170
589 20250321 090800 11157613 783 787 787 783 24
590 20250321 090700 11138729 787 787 787 787 10
591 20250321 090600 11130859 782 782 782 782 418
592 20250321 090500 10803983 782 782 782 782 500
593 20250321 090400 10412983 782 782 782 782 600
594 20250321 090300 9943783 778 782 786 778 3321
595 20250321 090200 7356844 784 789 789 780 4049
596 20250321 090100 4176717 789 790 790 789 1412
597 20250321 090000 3061600 800 800 800 800 3555

1
010280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,65123786,0,53401504520,0.00
20250318,0,65123786,0,51578038512,0.00
20250317,0,65123786,0,51187295796,0.00
20250314,0,65123786,0,48842839500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 65123786 0 53401504520 0.00
3 20250318 0 65123786 0 51578038512 0.00
4 20250317 0 65123786 0 51187295796 0.00
5 20250314 0 65123786 0 48842839500 0.00