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

620
033170/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,172881054,791,791,791,791,1814
20250321,191700,172881054,791,791,791,791,0
20250321,191600,172881054,791,791,791,791,0
20250321,191500,172881054,791,791,791,791,0
20250321,191400,172881054,791,791,791,791,0
20250321,191300,172881054,791,791,791,791,0
20250321,191200,172881054,791,791,791,791,0
20250321,191100,172881054,791,791,791,791,0
20250321,191000,172881054,791,791,791,791,0
20250321,190900,172881054,791,791,791,791,0
20250321,190800,172881054,791,791,791,791,0
20250321,190700,172881054,791,791,791,791,0
20250321,190600,172881054,791,791,791,791,0
20250321,190500,172881054,791,791,791,791,0
20250321,190400,172881054,791,791,791,791,0
20250321,190300,172881054,791,791,791,791,0
20250321,190200,172881054,791,791,791,791,0
20250321,190100,172881054,791,791,791,791,0
20250321,190000,172881054,791,791,791,791,0
20250321,185900,172881054,791,791,791,791,0
20250321,185800,172881054,791,791,791,791,0
20250321,185700,172881054,791,791,791,791,0
20250321,185600,172881054,791,791,791,791,0
20250321,185500,172881054,791,791,791,791,0
20250321,185400,172881054,791,791,791,791,0
20250321,185300,172881054,791,791,791,791,0
20250321,185200,172881054,791,791,791,791,0
20250321,185100,172881054,791,791,791,791,0
20250321,185000,172881054,791,791,791,791,0
20250321,184900,172881054,791,791,791,791,0
20250321,184800,172881054,791,791,791,791,1814
20250321,184700,172881054,791,791,791,791,0
20250321,184600,172881054,791,791,791,791,0
20250321,184500,172881054,791,791,791,791,0
20250321,184400,172881054,791,791,791,791,0
20250321,184300,172881054,791,791,791,791,0
20250321,184200,172881054,791,791,791,791,0
20250321,184100,172881054,791,791,791,791,0
20250321,184000,172881054,791,791,791,791,0
20250321,183900,172881054,791,791,791,791,0
20250321,183800,172881054,791,791,791,791,0
20250321,183700,172881054,791,791,791,791,0
20250321,183600,172881054,791,791,791,791,0
20250321,183500,172881054,791,791,791,791,0
20250321,183400,172881054,791,791,791,791,0
20250321,183300,172881054,791,791,791,791,0
20250321,183200,172881054,791,791,791,791,0
20250321,183100,172881054,791,791,791,791,0
20250321,183000,172881054,791,791,791,791,0
20250321,182900,172881054,791,791,791,791,0
20250321,182800,172881054,791,791,791,791,0
20250321,182700,172881054,791,791,791,791,0
20250321,182600,172881054,791,791,791,791,0
20250321,182500,172881054,791,791,791,791,0
20250321,182400,172881054,791,791,791,791,0
20250321,182300,172881054,791,791,791,791,0
20250321,182200,172881054,791,791,791,791,0
20250321,182100,172881054,791,791,791,791,0
20250321,182000,172881054,791,791,791,791,0
20250321,181900,172881054,791,791,791,791,0
20250321,181800,172881054,791,791,791,791,1814
20250321,181700,172881054,791,791,791,791,0
20250321,181600,172881054,791,791,791,791,0
20250321,181500,172881054,791,791,791,791,0
20250321,181400,172881054,791,791,791,791,0
20250321,181300,172881054,791,791,791,791,0
20250321,181200,172881054,791,791,791,791,0
20250321,181100,172881054,791,791,791,791,0
20250321,181000,172881054,791,791,791,791,0
20250321,180900,172881054,791,791,791,791,0
20250321,180800,172881054,791,791,791,791,0
20250321,180700,172881054,791,791,791,791,0
20250321,180600,172881054,791,791,791,791,0
20250321,180500,172881054,791,791,791,791,0
20250321,180400,172881054,791,791,791,791,0
20250321,180300,172881054,791,791,791,791,0
20250321,180200,172881054,791,791,791,791,0
20250321,180100,172881054,791,791,791,791,0
20250321,180000,172881054,791,791,791,791,0
20250321,175900,172881054,791,791,791,791,0
20250321,175800,172881054,791,791,791,791,0
20250321,175700,172881054,791,791,791,791,0
20250321,175600,172881054,791,791,791,791,0
20250321,175500,172881054,791,791,791,791,0
20250321,175400,172881054,791,791,791,791,0
20250321,175300,172881054,791,791,791,791,0
20250321,175200,172881054,791,791,791,791,0
20250321,175100,172881054,791,791,791,791,0
20250321,175000,172881054,791,791,791,791,0
20250321,174900,172881054,791,791,791,791,0
20250321,174800,172881054,791,791,791,791,1814
20250321,174700,172881054,791,791,791,791,0
20250321,174600,172881054,791,791,791,791,0
20250321,174500,172881054,791,791,791,791,0
20250321,174400,172881054,791,791,791,791,0
20250321,174300,172881054,791,791,791,791,0
20250321,174200,172881054,791,791,791,791,0
20250321,174100,172881054,791,791,791,791,0
20250321,174000,172881054,791,791,791,791,0
20250321,173900,172881054,791,791,791,791,0
20250321,173800,172881054,791,791,791,791,0
20250321,173700,172881054,791,791,791,791,0
20250321,173600,172881054,791,791,791,791,0
20250321,173500,172881054,791,791,791,791,0
20250321,173400,172881054,791,791,791,791,0
20250321,173300,172881054,791,791,791,791,0
20250321,173200,172881054,791,791,791,791,0
20250321,173100,172881054,791,791,791,791,0
20250321,173000,172881054,791,791,791,791,0
20250321,172900,172881054,791,791,791,791,0
20250321,172800,172881054,791,791,791,791,0
20250321,172700,172881054,791,791,791,791,0
20250321,172600,172881054,791,791,791,791,0
20250321,172500,172881054,791,791,791,791,0
20250321,172400,172881054,791,791,791,791,0
20250321,172300,172881054,791,791,791,791,0
20250321,172200,172881054,791,791,791,791,0
20250321,172100,172881054,791,791,791,791,0
20250321,172000,172881054,791,791,791,791,0
20250321,171900,172881054,791,791,791,791,0
20250321,171800,172881054,791,791,791,791,1814
20250321,171700,172881054,791,791,791,791,0
20250321,171600,172881054,791,791,791,791,0
20250321,171500,172881054,791,791,791,791,0
20250321,171400,172881054,791,791,791,791,0
20250321,171300,172881054,791,791,791,791,0
20250321,171200,172881054,791,791,791,791,0
20250321,171100,172881054,791,791,791,791,0
20250321,171000,172881054,791,791,791,791,0
20250321,170900,172881054,791,791,791,791,0
20250321,170800,172881054,791,791,791,791,0
20250321,170700,172881054,791,791,791,791,0
20250321,170600,172881054,791,791,791,791,0
20250321,170500,172881054,791,791,791,791,0
20250321,170400,172881054,791,791,791,791,0
20250321,170300,172881054,791,791,791,791,0
20250321,170200,172881054,791,791,791,791,0
20250321,170100,172881054,791,791,791,791,0
20250321,170000,172881054,791,791,791,791,0
20250321,165900,172881054,791,791,791,791,0
20250321,165800,172881054,791,791,791,791,0
20250321,165700,172881054,791,791,791,791,0
20250321,165600,172881054,791,791,791,791,0
20250321,165500,172881054,791,791,791,791,0
20250321,165400,172881054,791,791,791,791,0
20250321,165300,172881054,791,791,791,791,0
20250321,165200,172881054,791,791,791,791,0
20250321,165100,172881054,791,791,791,791,0
20250321,165000,172881054,791,791,791,791,0
20250321,164900,172881054,791,791,791,791,0
20250321,164800,172881054,791,791,791,791,1814
20250321,164700,172881054,791,791,791,791,0
20250321,164600,172881054,791,791,791,791,0
20250321,164500,172881054,791,791,791,791,0
20250321,164400,172881054,791,791,791,791,0
20250321,164300,172881054,791,791,791,791,0
20250321,164200,172881054,791,791,791,791,0
20250321,164100,172881054,791,791,791,791,0
20250321,164000,172881054,791,791,791,791,0
20250321,163900,172881054,791,791,791,791,0
20250321,163800,172881054,791,791,791,791,0
20250321,163700,172881054,791,791,791,791,0
20250321,163600,172881054,791,791,791,791,0
20250321,163500,172881054,791,791,791,791,0
20250321,163400,172881054,791,791,791,791,0
20250321,163300,172881054,791,791,791,791,0
20250321,163200,172881054,791,791,791,791,0
20250321,163100,172881054,791,791,791,791,0
20250321,163000,172881054,791,791,791,791,0
20250321,162900,172881054,791,791,791,791,0
20250321,162800,172881054,791,791,791,791,0
20250321,162700,172881054,791,791,791,791,0
20250321,162600,172881054,791,791,791,791,0
20250321,162500,172881054,791,791,791,791,0
20250321,162400,172881054,791,791,791,791,0
20250321,162300,172881054,791,791,791,791,0
20250321,162200,172881054,791,791,791,791,0
20250321,162100,172881054,791,791,791,791,0
20250321,162000,172881054,791,791,791,791,0
20250321,161900,172881054,791,791,791,791,0
20250321,161800,172881054,791,791,791,791,1814
20250321,161700,172881054,791,791,791,791,0
20250321,161600,172881054,791,791,791,791,0
20250321,161500,172881054,791,791,791,791,0
20250321,161400,172881054,791,791,791,791,0
20250321,161300,172881054,791,791,791,791,0
20250321,161200,172881054,791,791,791,791,0
20250321,161100,172881054,791,791,791,791,0
20250321,161000,172881054,791,791,791,791,0
20250321,160900,172881054,791,791,791,791,0
20250321,160800,172881054,791,791,791,791,0
20250321,160700,172881054,791,791,791,791,0
20250321,160600,172881054,791,791,791,791,0
20250321,160500,172881054,791,791,791,791,0
20250321,160400,172881054,791,791,791,791,0
20250321,160300,172881054,791,791,791,791,0
20250321,160200,172881054,791,791,791,791,0
20250321,160100,172881054,791,791,791,791,0
20250321,160000,172881054,791,791,791,791,0
20250321,155900,172881054,791,791,791,791,0
20250321,155800,172881054,791,791,791,791,0
20250321,155700,172881054,791,791,791,791,0
20250321,155600,172881054,791,791,791,791,0
20250321,155500,172881054,791,791,791,791,0
20250321,155400,172881054,791,791,791,791,0
20250321,155300,172881054,791,791,791,791,0
20250321,155200,172881054,791,791,791,791,0
20250321,155100,172881054,791,791,791,791,0
20250321,155000,172881054,791,791,791,791,0
20250321,154900,172881054,791,791,791,791,0
20250321,154800,172881054,791,791,791,791,1814
20250321,154700,172881054,791,791,791,791,0
20250321,154600,172881054,791,791,791,791,0
20250321,154500,172881054,791,791,791,791,0
20250321,154400,172881054,791,791,791,791,0
20250321,154300,172881054,791,791,791,791,0
20250321,154200,172881054,791,791,791,791,0
20250321,154100,172881054,791,791,791,791,0
20250321,154000,172881054,791,791,791,791,0
20250321,153900,172881054,791,791,791,791,0
20250321,153800,172881054,791,791,791,791,0
20250321,153700,172881054,791,791,791,791,0
20250321,153600,172881054,791,791,791,791,0
20250321,153500,172881054,791,791,791,791,0
20250321,153400,172881054,791,791,791,791,0
20250321,153300,172881054,791,791,791,791,0
20250321,153200,172881054,791,791,791,791,0
20250321,153100,172881054,791,791,791,791,0
20250321,153000,172881054,791,791,791,791,1814
20250321,152900,171446180,791,791,791,791,0
20250321,152800,171446180,791,791,791,791,0
20250321,152700,171446180,791,791,791,791,0
20250321,152600,171446180,791,791,791,791,0
20250321,152500,171446180,791,791,791,791,0
20250321,152400,171446180,791,791,791,791,0
20250321,152300,171446180,791,791,791,791,0
20250321,152200,171446180,791,791,791,791,0
20250321,152100,171446180,791,791,791,791,0
20250321,152000,171446180,791,791,791,791,0
20250321,151900,171446180,791,791,791,791,0
20250321,151800,171446180,791,791,791,791,0
20250321,151700,171446180,791,791,791,791,17
20250321,151600,171432733,792,792,792,792,0
20250321,151500,171432733,792,792,792,792,0
20250321,151400,171432733,792,792,792,792,0
20250321,151300,171432733,792,789,792,786,10309
20250321,151200,163314701,789,790,790,789,3164
20250321,151100,160816650,791,791,791,791,300
20250321,151000,160579350,793,793,793,793,1
20250321,150900,160578557,791,792,793,791,3354
20250321,150800,157923077,792,793,793,792,1001
20250321,150700,157130284,792,792,792,792,0
20250321,150600,157130284,792,792,792,792,2
20250321,150500,157128700,791,794,794,791,4304
20250321,150400,153718236,794,794,794,794,3000
20250321,150300,151336236,794,794,794,794,5
20250321,150200,151332266,790,790,790,790,0
20250321,150100,151332266,790,790,790,790,0
20250321,150000,151332266,790,790,790,790,0
20250321,145900,151332266,790,790,790,790,0
20250321,145800,151332266,790,790,790,790,0
20250321,145700,151332266,790,790,790,790,0
20250321,145600,151332266,790,790,790,790,2
20250321,145500,151330686,790,790,790,790,250
20250321,145400,151133186,790,790,790,790,2981
20250321,145300,148778196,790,790,790,790,1833
20250321,145200,147330126,789,789,789,789,0
20250321,145100,147330126,789,789,789,789,877
20250321,145000,146638173,790,790,790,790,0
20250321,144900,146638173,790,791,791,790,2782
20250321,144800,144440193,790,791,791,790,4026
20250321,144700,141256030,794,794,794,794,0
20250321,144600,141256030,794,794,794,794,0
20250321,144500,141256030,794,794,794,794,1
20250321,144400,141255236,791,792,792,791,1490
20250321,144300,140075364,792,792,792,792,0
20250321,144200,140075364,792,792,792,792,0
20250321,144100,140075364,792,792,792,792,0
20250321,144000,140075364,792,792,792,792,0
20250321,143900,140075364,792,792,792,792,2
20250321,143800,140073780,791,791,791,791,0
20250321,143700,140073780,791,791,791,791,0
20250321,143600,140073780,791,791,791,791,19
20250321,143500,140058751,791,791,791,791,0
20250321,143400,140058751,791,791,791,791,0
20250321,143300,140058751,791,791,791,791,0
20250321,143200,140058751,791,791,791,791,0
20250321,143100,140058751,791,791,791,791,0
20250321,143000,140058751,791,791,791,791,0
20250321,142900,140058751,791,791,791,791,40
20250321,142800,140027111,794,794,794,794,11
20250321,142700,140018377,794,794,794,794,0
20250321,142600,140018377,794,794,794,794,0
20250321,142500,140018377,794,794,794,794,0
20250321,142400,140018377,794,794,794,794,0
20250321,142300,140018377,794,794,794,794,0
20250321,142200,140018377,794,794,794,794,0
20250321,142100,140018377,794,794,794,794,0
20250321,142000,140018377,794,794,794,794,400
20250321,141900,139700777,790,790,790,790,0
20250321,141800,139700777,790,790,790,790,0
20250321,141700,139700777,790,790,790,790,0
20250321,141600,139700777,790,790,790,790,0
20250321,141500,139700777,790,790,790,790,0
20250321,141400,139700777,790,791,791,790,926
20250321,141300,138969180,791,791,791,791,0
20250321,141200,138969180,791,791,791,791,0
20250321,141100,138969180,791,791,791,791,0
20250321,141000,138969180,791,791,791,791,0
20250321,140900,138969180,791,791,791,791,0
20250321,140800,138969180,791,791,791,791,70
20250321,140700,138913810,792,792,792,792,0
20250321,140600,138913810,792,792,792,792,0
20250321,140500,138913810,792,792,792,792,0
20250321,140400,138913810,792,792,792,792,0
20250321,140300,138913810,792,792,792,792,1227
20250321,140200,137942026,791,791,791,791,2164
20250321,140100,136230302,792,792,792,792,0
20250321,140000,136230302,792,792,792,792,1101
20250321,135900,135358310,792,792,792,792,0
20250321,135800,135358310,792,792,792,792,100
20250321,135700,135279110,792,792,792,792,0
20250321,135600,135279110,792,792,792,792,0
20250321,135500,135279110,792,792,792,792,921
20250321,135400,134549678,792,792,792,792,0
20250321,135300,134549678,792,792,792,792,0
20250321,135200,134549678,792,792,792,792,0
20250321,135100,134549678,792,792,792,792,0
20250321,135000,134549678,792,792,792,792,223
20250321,134900,134373062,792,792,792,792,0
20250321,134800,134373062,792,791,792,791,101
20250321,134700,134293111,793,793,793,793,0
20250321,134600,134293111,793,793,793,793,0
20250321,134500,134293111,793,793,793,793,0
20250321,134400,134293111,793,791,793,791,51
20250321,134300,134252768,790,790,790,790,0
20250321,134200,134252768,790,790,790,790,0
20250321,134100,134252768,790,790,790,790,79
20250321,134000,134190358,790,790,790,790,0
20250321,133900,134190358,790,790,790,790,0
20250321,133800,134190358,790,793,793,790,4979
20250321,133700,130253384,799,799,799,799,0
20250321,133600,130253384,799,799,799,799,0
20250321,133500,130253384,799,799,799,799,0
20250321,133400,130253384,799,799,799,799,0
20250321,133300,130253384,799,799,799,799,1
20250321,133200,130252585,794,794,794,794,0
20250321,133100,130252585,794,794,794,794,0
20250321,133000,130252585,794,794,794,794,2006
20250321,132900,128659821,794,794,794,794,500
20250321,132800,128262821,794,794,794,794,11
20250321,132700,128254087,794,794,794,794,0
20250321,132600,128254087,794,794,794,794,180
20250321,132500,128111167,799,799,799,799,0
20250321,132400,128111167,799,799,799,799,0
20250321,132300,128111167,799,799,799,799,0
20250321,132200,128111167,799,799,799,799,1
20250321,132100,128110368,793,793,793,793,0
20250321,132000,128110368,793,793,793,793,0
20250321,131900,128110368,793,794,794,793,350
20250321,131800,127832764,800,800,800,800,0
20250321,131700,127832764,800,800,800,800,0
20250321,131600,127832764,800,800,800,800,0
20250321,131500,127832764,800,799,800,799,21
20250321,131400,127815984,793,792,793,792,6072
20250321,131300,123005109,792,792,792,792,3
20250321,131200,123002733,792,794,794,792,2191
20250321,131100,121264980,794,794,794,794,0
20250321,131000,121264980,794,794,794,794,0
20250321,130900,121264980,794,799,799,794,2
20250321,130800,121263387,799,799,799,799,100
20250321,130700,121183487,800,800,800,800,0
20250321,130600,121183487,800,800,800,800,0
20250321,130500,121183487,800,800,800,800,0
20250321,130400,121183487,800,800,800,800,0
20250321,130300,121183487,800,800,800,800,1
20250321,130200,121182687,794,794,794,794,0
20250321,130100,121182687,794,794,794,794,1000
20250321,130000,120388687,794,796,796,794,1601
20250321,125900,119116681,800,800,800,800,0
20250321,125800,119116681,800,800,800,800,4669
20250321,125700,115381481,800,800,800,800,1
20250321,125600,115380681,794,794,794,794,0
20250321,125500,115380681,794,794,794,794,0
20250321,125400,115380681,794,797,797,794,700
20250321,125300,114824878,799,800,800,799,170
20250321,125200,114688978,800,800,800,800,0
20250321,125100,114688978,800,800,800,800,0
20250321,125000,114688978,800,800,800,800,0
20250321,124900,114688978,800,800,800,800,0
20250321,124800,114688978,800,800,800,800,0
20250321,124700,114688978,800,800,800,800,1
20250321,124600,114688178,794,800,800,794,256
20250321,124500,114484676,800,800,800,800,1
20250321,124400,114483876,796,796,796,796,0
20250321,124300,114483876,796,796,796,796,0
20250321,124200,114483876,796,796,796,796,200
20250321,124100,114324676,800,800,800,800,0
20250321,124000,114324676,800,800,800,800,0
20250321,123900,114324676,800,800,800,800,300
20250321,123800,114084676,800,800,800,800,10
20250321,123700,114076676,794,794,794,794,0
20250321,123600,114076676,794,794,794,794,0
20250321,123500,114076676,794,795,795,794,71
20250321,123400,114020247,800,800,800,800,0
20250321,123300,114020247,800,800,800,800,0
20250321,123200,114020247,800,800,800,800,7500
20250321,123100,108020247,800,800,800,800,0
20250321,123000,108020247,800,800,800,800,0
20250321,122900,108020247,800,800,800,800,0
20250321,122800,108020247,800,800,800,800,0
20250321,122700,108020247,800,800,800,800,0
20250321,122600,108020247,800,800,800,800,0
20250321,122500,108020247,800,800,800,800,0
20250321,122400,108020247,800,800,800,800,0
20250321,122300,108020247,800,800,800,800,0
20250321,122200,108020247,800,799,800,799,12526
20250321,122100,98001083,799,798,799,798,16
20250321,122000,97988314,795,796,796,795,415
20250321,121900,97658269,796,796,796,796,0
20250321,121800,97658269,796,796,796,796,0
20250321,121700,97658269,796,796,796,796,0
20250321,121600,97658269,796,796,796,796,0
20250321,121500,97658269,796,796,796,796,0
20250321,121400,97658269,796,796,796,796,0
20250321,121300,97658269,796,796,796,796,1
20250321,121200,97657473,795,795,795,795,0
20250321,121100,97657473,795,795,795,795,57
20250321,121000,97612158,796,796,796,796,20
20250321,120900,97596238,796,796,796,796,1
20250321,120800,97595442,798,798,798,798,0
20250321,120700,97595442,798,798,798,798,1
20250321,120600,97594644,797,797,797,797,0
20250321,120500,97594644,797,797,797,797,0
20250321,120400,97594644,797,797,797,797,0
20250321,120300,97594644,797,797,797,797,0
20250321,120200,97594644,797,797,797,797,0
20250321,120100,97594644,797,797,797,797,9
20250321,120000,97587471,799,795,799,795,1797
20250321,115900,96158852,795,794,795,794,31
20250321,115800,96134225,794,794,794,794,1303
20250321,115700,95099643,794,794,794,794,1000
20250321,115600,94305643,795,795,795,795,0
20250321,115500,94305643,795,795,795,795,0
20250321,115400,94305643,795,795,795,795,0
20250321,115300,94305643,795,794,795,794,633
20250321,115200,93802908,795,795,795,795,47
20250321,115100,93765543,794,793,794,793,953
20250321,115000,93009314,793,793,793,793,0
20250321,114900,93009314,793,793,793,793,0
20250321,114800,93009314,793,793,793,793,0
20250321,114700,93009314,793,793,793,793,0
20250321,114600,93009314,793,793,793,793,0
20250321,114500,93009314,793,793,793,793,0
20250321,114400,93009314,793,793,793,793,0
20250321,114300,93009314,793,793,793,793,100
20250321,114200,92930014,795,795,795,795,0
20250321,114100,92930014,795,795,795,795,1
20250321,114000,92929219,794,795,795,794,249
20250321,113900,92731503,795,795,795,795,0
20250321,113800,92731503,795,795,795,795,20
20250321,113700,92715603,795,795,795,795,1010
20250321,113600,91912653,796,796,796,796,50
20250321,113500,91872853,797,797,797,797,0
20250321,113400,91872853,797,797,797,797,1000
20250321,113300,91075853,796,797,797,796,2
20250321,113200,91074260,793,793,793,793,55
20250321,113100,91030645,792,792,792,792,0
20250321,113000,91030645,792,792,792,792,0
20250321,112900,91030645,792,792,792,792,250
20250321,112800,90832645,792,792,792,792,0
20250321,112700,90832645,792,792,792,792,0
20250321,112600,90832645,792,797,797,792,29
20250321,112500,90809582,797,797,797,797,0
20250321,112400,90809582,797,797,797,797,0
20250321,112300,90809582,797,797,797,797,0
20250321,112200,90809582,797,797,797,797,0
20250321,112100,90809582,797,794,797,794,2000
20250321,112000,89221442,794,794,794,794,0
20250321,111900,89221442,794,794,794,794,0
20250321,111800,89221442,794,794,794,794,0
20250321,111700,89221442,794,794,794,794,0
20250321,111600,89221442,794,794,794,794,0
20250321,111500,89221442,794,794,794,794,0
20250321,111400,89221442,794,794,794,794,100
20250321,111300,89142042,793,793,793,793,0
20250321,111200,89142042,793,793,793,793,0
20250321,111100,89142042,793,793,793,793,0
20250321,111000,89142042,793,792,793,792,10335
20250321,110900,80946515,788,788,788,788,0
20250321,110800,80946515,788,788,788,788,0
20250321,110700,80946515,788,788,788,788,0
20250321,110600,80946515,788,790,791,788,1550
20250321,110500,79722833,789,789,789,789,126
20250321,110400,79623419,791,791,791,791,0
20250321,110300,79623419,791,791,791,791,0
20250321,110200,79623419,791,791,791,791,0
20250321,110100,79623419,791,790,791,790,702
20250321,110000,79068138,791,791,791,791,0
20250321,105900,79068138,791,791,791,791,0
20250321,105800,79068138,791,791,791,791,0
20250321,105700,79068138,791,788,791,788,16
20250321,105600,79055512,791,791,791,791,24
20250321,105500,79036528,792,792,792,792,0
20250321,105400,79036528,792,792,792,792,2000
20250321,105300,77452528,787,790,790,787,4700
20250321,105200,73749159,790,793,793,790,505
20250321,105100,73350194,793,793,793,793,0
20250321,105000,73350194,793,793,793,793,0
20250321,104900,73350194,793,791,793,790,247
20250321,104800,73154961,793,793,793,793,0
20250321,104700,73154961,793,793,793,793,1
20250321,104600,73154168,793,793,793,793,277
20250321,104500,72934507,793,793,793,793,0
20250321,104400,72934507,793,793,793,793,0
20250321,104300,72934507,793,793,793,793,0
20250321,104200,72934507,793,793,793,793,3
20250321,104100,72932128,790,790,790,790,0
20250321,104000,72932128,790,790,790,790,0
20250321,103900,72932128,790,790,790,790,0
20250321,103800,72932128,790,794,794,790,2569
20250321,103700,70900034,794,794,794,794,304
20250321,103600,70658658,794,794,794,794,0
20250321,103500,70658658,794,794,794,794,0
20250321,103400,70658658,794,794,794,794,1
20250321,103300,70657864,792,792,792,792,0
20250321,103200,70657864,792,794,794,792,1292
20250321,103100,69634596,791,791,791,791,0
20250321,103000,69634596,791,794,794,791,3015
20250321,102900,67249677,795,795,795,795,0
20250321,102800,67249677,795,795,795,795,0
20250321,102700,67249677,795,795,795,795,0
20250321,102600,67249677,795,795,795,795,0
20250321,102500,67249677,795,795,795,795,0
20250321,102400,67249677,795,795,795,795,0
20250321,102300,67249677,795,795,795,795,1000
20250321,102200,66454677,796,796,796,796,0
20250321,102100,66454677,796,796,796,796,0
20250321,102000,66454677,796,796,796,796,10
20250321,101900,66446717,796,796,796,796,1
20250321,101800,66445921,797,797,797,797,10
20250321,101700,66437951,798,798,798,798,0
20250321,101600,66437951,798,795,798,795,353
20250321,101500,66156962,792,792,792,792,0
20250321,101400,66156962,792,792,792,792,0
20250321,101300,66156962,792,792,792,792,345
20250321,101200,65883722,789,789,789,789,0
20250321,101100,65883722,789,789,789,789,0
20250321,101000,65883722,789,792,792,789,39
20250321,100900,65852861,788,788,788,788,0
20250321,100800,65852861,788,788,788,788,200
20250321,100700,65695261,788,788,788,788,1
20250321,100600,65694473,792,787,792,787,2
20250321,100500,65692894,787,789,789,786,2140
20250321,100400,64009484,789,791,791,789,300
20250321,100300,63772570,791,791,791,791,0
20250321,100200,63772570,791,791,791,791,111
20250321,100100,63684769,792,792,792,792,1351
20250321,100000,62614777,792,792,792,792,0
20250321,095900,62614777,792,796,796,792,2115
20250321,095800,60939693,792,792,792,792,1000
20250321,095700,60147693,793,793,793,793,1000
20250321,095600,59354693,793,793,793,793,0
20250321,095500,59354693,793,792,797,792,4
20250321,095400,59351519,792,792,792,792,3000
20250321,095300,56975519,795,796,796,795,200
20250321,095200,56816419,795,795,795,795,0
20250321,095100,56816419,795,795,795,795,1
20250321,095000,56815624,795,796,798,795,201
20250321,094900,56655600,797,797,797,797,0
20250321,094800,56655600,797,798,798,793,28
20250321,094700,56633281,798,798,798,798,2
20250321,094600,56631685,798,798,798,798,242
20250321,094500,56438569,799,799,799,799,2412
20250321,094400,54511381,803,803,803,803,0
20250321,094300,54511381,803,795,803,795,1000
20250321,094200,53712052,795,795,795,795,0
20250321,094100,53712052,795,795,795,795,205
20250321,094000,53549077,795,795,795,795,1
20250321,093900,53548282,791,793,793,791,13653
20250321,093800,42747959,791,791,791,791,0
20250321,093700,42747959,791,791,791,791,1
20250321,093600,42747168,791,794,794,791,1305
20250321,093500,41714604,791,791,791,791,0
20250321,093400,41714604,791,792,793,785,4198
20250321,093300,38404502,791,787,791,786,396
20250321,093200,38091761,786,790,790,786,4346
20250321,093100,34668599,790,790,790,790,101
20250321,093000,34588809,792,790,792,790,249
20250321,092900,34392079,791,791,791,791,27
20250321,092800,34370722,789,789,789,789,78
20250321,092700,34309180,789,787,789,787,221
20250321,092600,34134855,789,789,789,789,3
20250321,092500,34132488,787,788,788,787,9860
20250321,092400,26363154,788,791,791,788,20545
20250321,092300,10135033,791,791,791,791,1051
20250321,092200,9303692,790,791,791,790,772
20250321,092100,8693233,791,791,791,791,82
20250321,092000,8628371,791,791,791,791,10
20250321,091900,8620461,791,791,792,790,2213
20250321,091800,6870035,792,793,793,792,2242
20250321,091700,5093360,793,793,793,793,18
20250321,091600,5079086,791,791,791,791,0
20250321,091500,5079086,791,791,791,791,100
20250321,091400,4999986,790,790,790,790,0
20250321,091300,4999986,790,790,790,790,164
20250321,091200,4870426,790,793,793,790,1030
20250321,091100,4055352,793,792,793,792,200
20250321,091000,3896852,792,792,792,792,864
20250321,090900,3212564,803,795,803,793,1200
20250321,090800,2258304,804,804,804,804,0
20250321,090700,2258304,804,804,804,804,3
20250321,090600,2255892,804,804,804,804,501
20250321,090500,1853088,795,805,805,795,1797
20250321,090400,423974,799,799,799,799,0
20250321,090300,423974,799,799,799,799,25
20250321,090200,403999,799,800,800,799,501
20250321,090100,3200,800,800,800,800,0
20250321,090000,3200,800,800,800,800,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191800 172881054 791 791 791 791 1814
3 20250321 191700 172881054 791 791 791 791 0
4 20250321 191600 172881054 791 791 791 791 0
5 20250321 191500 172881054 791 791 791 791 0
6 20250321 191400 172881054 791 791 791 791 0
7 20250321 191300 172881054 791 791 791 791 0
8 20250321 191200 172881054 791 791 791 791 0
9 20250321 191100 172881054 791 791 791 791 0
10 20250321 191000 172881054 791 791 791 791 0
11 20250321 190900 172881054 791 791 791 791 0
12 20250321 190800 172881054 791 791 791 791 0
13 20250321 190700 172881054 791 791 791 791 0
14 20250321 190600 172881054 791 791 791 791 0
15 20250321 190500 172881054 791 791 791 791 0
16 20250321 190400 172881054 791 791 791 791 0
17 20250321 190300 172881054 791 791 791 791 0
18 20250321 190200 172881054 791 791 791 791 0
19 20250321 190100 172881054 791 791 791 791 0
20 20250321 190000 172881054 791 791 791 791 0
21 20250321 185900 172881054 791 791 791 791 0
22 20250321 185800 172881054 791 791 791 791 0
23 20250321 185700 172881054 791 791 791 791 0
24 20250321 185600 172881054 791 791 791 791 0
25 20250321 185500 172881054 791 791 791 791 0
26 20250321 185400 172881054 791 791 791 791 0
27 20250321 185300 172881054 791 791 791 791 0
28 20250321 185200 172881054 791 791 791 791 0
29 20250321 185100 172881054 791 791 791 791 0
30 20250321 185000 172881054 791 791 791 791 0
31 20250321 184900 172881054 791 791 791 791 0
32 20250321 184800 172881054 791 791 791 791 1814
33 20250321 184700 172881054 791 791 791 791 0
34 20250321 184600 172881054 791 791 791 791 0
35 20250321 184500 172881054 791 791 791 791 0
36 20250321 184400 172881054 791 791 791 791 0
37 20250321 184300 172881054 791 791 791 791 0
38 20250321 184200 172881054 791 791 791 791 0
39 20250321 184100 172881054 791 791 791 791 0
40 20250321 184000 172881054 791 791 791 791 0
41 20250321 183900 172881054 791 791 791 791 0
42 20250321 183800 172881054 791 791 791 791 0
43 20250321 183700 172881054 791 791 791 791 0
44 20250321 183600 172881054 791 791 791 791 0
45 20250321 183500 172881054 791 791 791 791 0
46 20250321 183400 172881054 791 791 791 791 0
47 20250321 183300 172881054 791 791 791 791 0
48 20250321 183200 172881054 791 791 791 791 0
49 20250321 183100 172881054 791 791 791 791 0
50 20250321 183000 172881054 791 791 791 791 0
51 20250321 182900 172881054 791 791 791 791 0
52 20250321 182800 172881054 791 791 791 791 0
53 20250321 182700 172881054 791 791 791 791 0
54 20250321 182600 172881054 791 791 791 791 0
55 20250321 182500 172881054 791 791 791 791 0
56 20250321 182400 172881054 791 791 791 791 0
57 20250321 182300 172881054 791 791 791 791 0
58 20250321 182200 172881054 791 791 791 791 0
59 20250321 182100 172881054 791 791 791 791 0
60 20250321 182000 172881054 791 791 791 791 0
61 20250321 181900 172881054 791 791 791 791 0
62 20250321 181800 172881054 791 791 791 791 1814
63 20250321 181700 172881054 791 791 791 791 0
64 20250321 181600 172881054 791 791 791 791 0
65 20250321 181500 172881054 791 791 791 791 0
66 20250321 181400 172881054 791 791 791 791 0
67 20250321 181300 172881054 791 791 791 791 0
68 20250321 181200 172881054 791 791 791 791 0
69 20250321 181100 172881054 791 791 791 791 0
70 20250321 181000 172881054 791 791 791 791 0
71 20250321 180900 172881054 791 791 791 791 0
72 20250321 180800 172881054 791 791 791 791 0
73 20250321 180700 172881054 791 791 791 791 0
74 20250321 180600 172881054 791 791 791 791 0
75 20250321 180500 172881054 791 791 791 791 0
76 20250321 180400 172881054 791 791 791 791 0
77 20250321 180300 172881054 791 791 791 791 0
78 20250321 180200 172881054 791 791 791 791 0
79 20250321 180100 172881054 791 791 791 791 0
80 20250321 180000 172881054 791 791 791 791 0
81 20250321 175900 172881054 791 791 791 791 0
82 20250321 175800 172881054 791 791 791 791 0
83 20250321 175700 172881054 791 791 791 791 0
84 20250321 175600 172881054 791 791 791 791 0
85 20250321 175500 172881054 791 791 791 791 0
86 20250321 175400 172881054 791 791 791 791 0
87 20250321 175300 172881054 791 791 791 791 0
88 20250321 175200 172881054 791 791 791 791 0
89 20250321 175100 172881054 791 791 791 791 0
90 20250321 175000 172881054 791 791 791 791 0
91 20250321 174900 172881054 791 791 791 791 0
92 20250321 174800 172881054 791 791 791 791 1814
93 20250321 174700 172881054 791 791 791 791 0
94 20250321 174600 172881054 791 791 791 791 0
95 20250321 174500 172881054 791 791 791 791 0
96 20250321 174400 172881054 791 791 791 791 0
97 20250321 174300 172881054 791 791 791 791 0
98 20250321 174200 172881054 791 791 791 791 0
99 20250321 174100 172881054 791 791 791 791 0
100 20250321 174000 172881054 791 791 791 791 0
101 20250321 173900 172881054 791 791 791 791 0
102 20250321 173800 172881054 791 791 791 791 0
103 20250321 173700 172881054 791 791 791 791 0
104 20250321 173600 172881054 791 791 791 791 0
105 20250321 173500 172881054 791 791 791 791 0
106 20250321 173400 172881054 791 791 791 791 0
107 20250321 173300 172881054 791 791 791 791 0
108 20250321 173200 172881054 791 791 791 791 0
109 20250321 173100 172881054 791 791 791 791 0
110 20250321 173000 172881054 791 791 791 791 0
111 20250321 172900 172881054 791 791 791 791 0
112 20250321 172800 172881054 791 791 791 791 0
113 20250321 172700 172881054 791 791 791 791 0
114 20250321 172600 172881054 791 791 791 791 0
115 20250321 172500 172881054 791 791 791 791 0
116 20250321 172400 172881054 791 791 791 791 0
117 20250321 172300 172881054 791 791 791 791 0
118 20250321 172200 172881054 791 791 791 791 0
119 20250321 172100 172881054 791 791 791 791 0
120 20250321 172000 172881054 791 791 791 791 0
121 20250321 171900 172881054 791 791 791 791 0
122 20250321 171800 172881054 791 791 791 791 1814
123 20250321 171700 172881054 791 791 791 791 0
124 20250321 171600 172881054 791 791 791 791 0
125 20250321 171500 172881054 791 791 791 791 0
126 20250321 171400 172881054 791 791 791 791 0
127 20250321 171300 172881054 791 791 791 791 0
128 20250321 171200 172881054 791 791 791 791 0
129 20250321 171100 172881054 791 791 791 791 0
130 20250321 171000 172881054 791 791 791 791 0
131 20250321 170900 172881054 791 791 791 791 0
132 20250321 170800 172881054 791 791 791 791 0
133 20250321 170700 172881054 791 791 791 791 0
134 20250321 170600 172881054 791 791 791 791 0
135 20250321 170500 172881054 791 791 791 791 0
136 20250321 170400 172881054 791 791 791 791 0
137 20250321 170300 172881054 791 791 791 791 0
138 20250321 170200 172881054 791 791 791 791 0
139 20250321 170100 172881054 791 791 791 791 0
140 20250321 170000 172881054 791 791 791 791 0
141 20250321 165900 172881054 791 791 791 791 0
142 20250321 165800 172881054 791 791 791 791 0
143 20250321 165700 172881054 791 791 791 791 0
144 20250321 165600 172881054 791 791 791 791 0
145 20250321 165500 172881054 791 791 791 791 0
146 20250321 165400 172881054 791 791 791 791 0
147 20250321 165300 172881054 791 791 791 791 0
148 20250321 165200 172881054 791 791 791 791 0
149 20250321 165100 172881054 791 791 791 791 0
150 20250321 165000 172881054 791 791 791 791 0
151 20250321 164900 172881054 791 791 791 791 0
152 20250321 164800 172881054 791 791 791 791 1814
153 20250321 164700 172881054 791 791 791 791 0
154 20250321 164600 172881054 791 791 791 791 0
155 20250321 164500 172881054 791 791 791 791 0
156 20250321 164400 172881054 791 791 791 791 0
157 20250321 164300 172881054 791 791 791 791 0
158 20250321 164200 172881054 791 791 791 791 0
159 20250321 164100 172881054 791 791 791 791 0
160 20250321 164000 172881054 791 791 791 791 0
161 20250321 163900 172881054 791 791 791 791 0
162 20250321 163800 172881054 791 791 791 791 0
163 20250321 163700 172881054 791 791 791 791 0
164 20250321 163600 172881054 791 791 791 791 0
165 20250321 163500 172881054 791 791 791 791 0
166 20250321 163400 172881054 791 791 791 791 0
167 20250321 163300 172881054 791 791 791 791 0
168 20250321 163200 172881054 791 791 791 791 0
169 20250321 163100 172881054 791 791 791 791 0
170 20250321 163000 172881054 791 791 791 791 0
171 20250321 162900 172881054 791 791 791 791 0
172 20250321 162800 172881054 791 791 791 791 0
173 20250321 162700 172881054 791 791 791 791 0
174 20250321 162600 172881054 791 791 791 791 0
175 20250321 162500 172881054 791 791 791 791 0
176 20250321 162400 172881054 791 791 791 791 0
177 20250321 162300 172881054 791 791 791 791 0
178 20250321 162200 172881054 791 791 791 791 0
179 20250321 162100 172881054 791 791 791 791 0
180 20250321 162000 172881054 791 791 791 791 0
181 20250321 161900 172881054 791 791 791 791 0
182 20250321 161800 172881054 791 791 791 791 1814
183 20250321 161700 172881054 791 791 791 791 0
184 20250321 161600 172881054 791 791 791 791 0
185 20250321 161500 172881054 791 791 791 791 0
186 20250321 161400 172881054 791 791 791 791 0
187 20250321 161300 172881054 791 791 791 791 0
188 20250321 161200 172881054 791 791 791 791 0
189 20250321 161100 172881054 791 791 791 791 0
190 20250321 161000 172881054 791 791 791 791 0
191 20250321 160900 172881054 791 791 791 791 0
192 20250321 160800 172881054 791 791 791 791 0
193 20250321 160700 172881054 791 791 791 791 0
194 20250321 160600 172881054 791 791 791 791 0
195 20250321 160500 172881054 791 791 791 791 0
196 20250321 160400 172881054 791 791 791 791 0
197 20250321 160300 172881054 791 791 791 791 0
198 20250321 160200 172881054 791 791 791 791 0
199 20250321 160100 172881054 791 791 791 791 0
200 20250321 160000 172881054 791 791 791 791 0
201 20250321 155900 172881054 791 791 791 791 0
202 20250321 155800 172881054 791 791 791 791 0
203 20250321 155700 172881054 791 791 791 791 0
204 20250321 155600 172881054 791 791 791 791 0
205 20250321 155500 172881054 791 791 791 791 0
206 20250321 155400 172881054 791 791 791 791 0
207 20250321 155300 172881054 791 791 791 791 0
208 20250321 155200 172881054 791 791 791 791 0
209 20250321 155100 172881054 791 791 791 791 0
210 20250321 155000 172881054 791 791 791 791 0
211 20250321 154900 172881054 791 791 791 791 0
212 20250321 154800 172881054 791 791 791 791 1814
213 20250321 154700 172881054 791 791 791 791 0
214 20250321 154600 172881054 791 791 791 791 0
215 20250321 154500 172881054 791 791 791 791 0
216 20250321 154400 172881054 791 791 791 791 0
217 20250321 154300 172881054 791 791 791 791 0
218 20250321 154200 172881054 791 791 791 791 0
219 20250321 154100 172881054 791 791 791 791 0
220 20250321 154000 172881054 791 791 791 791 0
221 20250321 153900 172881054 791 791 791 791 0
222 20250321 153800 172881054 791 791 791 791 0
223 20250321 153700 172881054 791 791 791 791 0
224 20250321 153600 172881054 791 791 791 791 0
225 20250321 153500 172881054 791 791 791 791 0
226 20250321 153400 172881054 791 791 791 791 0
227 20250321 153300 172881054 791 791 791 791 0
228 20250321 153200 172881054 791 791 791 791 0
229 20250321 153100 172881054 791 791 791 791 0
230 20250321 153000 172881054 791 791 791 791 1814
231 20250321 152900 171446180 791 791 791 791 0
232 20250321 152800 171446180 791 791 791 791 0
233 20250321 152700 171446180 791 791 791 791 0
234 20250321 152600 171446180 791 791 791 791 0
235 20250321 152500 171446180 791 791 791 791 0
236 20250321 152400 171446180 791 791 791 791 0
237 20250321 152300 171446180 791 791 791 791 0
238 20250321 152200 171446180 791 791 791 791 0
239 20250321 152100 171446180 791 791 791 791 0
240 20250321 152000 171446180 791 791 791 791 0
241 20250321 151900 171446180 791 791 791 791 0
242 20250321 151800 171446180 791 791 791 791 0
243 20250321 151700 171446180 791 791 791 791 17
244 20250321 151600 171432733 792 792 792 792 0
245 20250321 151500 171432733 792 792 792 792 0
246 20250321 151400 171432733 792 792 792 792 0
247 20250321 151300 171432733 792 789 792 786 10309
248 20250321 151200 163314701 789 790 790 789 3164
249 20250321 151100 160816650 791 791 791 791 300
250 20250321 151000 160579350 793 793 793 793 1
251 20250321 150900 160578557 791 792 793 791 3354
252 20250321 150800 157923077 792 793 793 792 1001
253 20250321 150700 157130284 792 792 792 792 0
254 20250321 150600 157130284 792 792 792 792 2
255 20250321 150500 157128700 791 794 794 791 4304
256 20250321 150400 153718236 794 794 794 794 3000
257 20250321 150300 151336236 794 794 794 794 5
258 20250321 150200 151332266 790 790 790 790 0
259 20250321 150100 151332266 790 790 790 790 0
260 20250321 150000 151332266 790 790 790 790 0
261 20250321 145900 151332266 790 790 790 790 0
262 20250321 145800 151332266 790 790 790 790 0
263 20250321 145700 151332266 790 790 790 790 0
264 20250321 145600 151332266 790 790 790 790 2
265 20250321 145500 151330686 790 790 790 790 250
266 20250321 145400 151133186 790 790 790 790 2981
267 20250321 145300 148778196 790 790 790 790 1833
268 20250321 145200 147330126 789 789 789 789 0
269 20250321 145100 147330126 789 789 789 789 877
270 20250321 145000 146638173 790 790 790 790 0
271 20250321 144900 146638173 790 791 791 790 2782
272 20250321 144800 144440193 790 791 791 790 4026
273 20250321 144700 141256030 794 794 794 794 0
274 20250321 144600 141256030 794 794 794 794 0
275 20250321 144500 141256030 794 794 794 794 1
276 20250321 144400 141255236 791 792 792 791 1490
277 20250321 144300 140075364 792 792 792 792 0
278 20250321 144200 140075364 792 792 792 792 0
279 20250321 144100 140075364 792 792 792 792 0
280 20250321 144000 140075364 792 792 792 792 0
281 20250321 143900 140075364 792 792 792 792 2
282 20250321 143800 140073780 791 791 791 791 0
283 20250321 143700 140073780 791 791 791 791 0
284 20250321 143600 140073780 791 791 791 791 19
285 20250321 143500 140058751 791 791 791 791 0
286 20250321 143400 140058751 791 791 791 791 0
287 20250321 143300 140058751 791 791 791 791 0
288 20250321 143200 140058751 791 791 791 791 0
289 20250321 143100 140058751 791 791 791 791 0
290 20250321 143000 140058751 791 791 791 791 0
291 20250321 142900 140058751 791 791 791 791 40
292 20250321 142800 140027111 794 794 794 794 11
293 20250321 142700 140018377 794 794 794 794 0
294 20250321 142600 140018377 794 794 794 794 0
295 20250321 142500 140018377 794 794 794 794 0
296 20250321 142400 140018377 794 794 794 794 0
297 20250321 142300 140018377 794 794 794 794 0
298 20250321 142200 140018377 794 794 794 794 0
299 20250321 142100 140018377 794 794 794 794 0
300 20250321 142000 140018377 794 794 794 794 400
301 20250321 141900 139700777 790 790 790 790 0
302 20250321 141800 139700777 790 790 790 790 0
303 20250321 141700 139700777 790 790 790 790 0
304 20250321 141600 139700777 790 790 790 790 0
305 20250321 141500 139700777 790 790 790 790 0
306 20250321 141400 139700777 790 791 791 790 926
307 20250321 141300 138969180 791 791 791 791 0
308 20250321 141200 138969180 791 791 791 791 0
309 20250321 141100 138969180 791 791 791 791 0
310 20250321 141000 138969180 791 791 791 791 0
311 20250321 140900 138969180 791 791 791 791 0
312 20250321 140800 138969180 791 791 791 791 70
313 20250321 140700 138913810 792 792 792 792 0
314 20250321 140600 138913810 792 792 792 792 0
315 20250321 140500 138913810 792 792 792 792 0
316 20250321 140400 138913810 792 792 792 792 0
317 20250321 140300 138913810 792 792 792 792 1227
318 20250321 140200 137942026 791 791 791 791 2164
319 20250321 140100 136230302 792 792 792 792 0
320 20250321 140000 136230302 792 792 792 792 1101
321 20250321 135900 135358310 792 792 792 792 0
322 20250321 135800 135358310 792 792 792 792 100
323 20250321 135700 135279110 792 792 792 792 0
324 20250321 135600 135279110 792 792 792 792 0
325 20250321 135500 135279110 792 792 792 792 921
326 20250321 135400 134549678 792 792 792 792 0
327 20250321 135300 134549678 792 792 792 792 0
328 20250321 135200 134549678 792 792 792 792 0
329 20250321 135100 134549678 792 792 792 792 0
330 20250321 135000 134549678 792 792 792 792 223
331 20250321 134900 134373062 792 792 792 792 0
332 20250321 134800 134373062 792 791 792 791 101
333 20250321 134700 134293111 793 793 793 793 0
334 20250321 134600 134293111 793 793 793 793 0
335 20250321 134500 134293111 793 793 793 793 0
336 20250321 134400 134293111 793 791 793 791 51
337 20250321 134300 134252768 790 790 790 790 0
338 20250321 134200 134252768 790 790 790 790 0
339 20250321 134100 134252768 790 790 790 790 79
340 20250321 134000 134190358 790 790 790 790 0
341 20250321 133900 134190358 790 790 790 790 0
342 20250321 133800 134190358 790 793 793 790 4979
343 20250321 133700 130253384 799 799 799 799 0
344 20250321 133600 130253384 799 799 799 799 0
345 20250321 133500 130253384 799 799 799 799 0
346 20250321 133400 130253384 799 799 799 799 0
347 20250321 133300 130253384 799 799 799 799 1
348 20250321 133200 130252585 794 794 794 794 0
349 20250321 133100 130252585 794 794 794 794 0
350 20250321 133000 130252585 794 794 794 794 2006
351 20250321 132900 128659821 794 794 794 794 500
352 20250321 132800 128262821 794 794 794 794 11
353 20250321 132700 128254087 794 794 794 794 0
354 20250321 132600 128254087 794 794 794 794 180
355 20250321 132500 128111167 799 799 799 799 0
356 20250321 132400 128111167 799 799 799 799 0
357 20250321 132300 128111167 799 799 799 799 0
358 20250321 132200 128111167 799 799 799 799 1
359 20250321 132100 128110368 793 793 793 793 0
360 20250321 132000 128110368 793 793 793 793 0
361 20250321 131900 128110368 793 794 794 793 350
362 20250321 131800 127832764 800 800 800 800 0
363 20250321 131700 127832764 800 800 800 800 0
364 20250321 131600 127832764 800 800 800 800 0
365 20250321 131500 127832764 800 799 800 799 21
366 20250321 131400 127815984 793 792 793 792 6072
367 20250321 131300 123005109 792 792 792 792 3
368 20250321 131200 123002733 792 794 794 792 2191
369 20250321 131100 121264980 794 794 794 794 0
370 20250321 131000 121264980 794 794 794 794 0
371 20250321 130900 121264980 794 799 799 794 2
372 20250321 130800 121263387 799 799 799 799 100
373 20250321 130700 121183487 800 800 800 800 0
374 20250321 130600 121183487 800 800 800 800 0
375 20250321 130500 121183487 800 800 800 800 0
376 20250321 130400 121183487 800 800 800 800 0
377 20250321 130300 121183487 800 800 800 800 1
378 20250321 130200 121182687 794 794 794 794 0
379 20250321 130100 121182687 794 794 794 794 1000
380 20250321 130000 120388687 794 796 796 794 1601
381 20250321 125900 119116681 800 800 800 800 0
382 20250321 125800 119116681 800 800 800 800 4669
383 20250321 125700 115381481 800 800 800 800 1
384 20250321 125600 115380681 794 794 794 794 0
385 20250321 125500 115380681 794 794 794 794 0
386 20250321 125400 115380681 794 797 797 794 700
387 20250321 125300 114824878 799 800 800 799 170
388 20250321 125200 114688978 800 800 800 800 0
389 20250321 125100 114688978 800 800 800 800 0
390 20250321 125000 114688978 800 800 800 800 0
391 20250321 124900 114688978 800 800 800 800 0
392 20250321 124800 114688978 800 800 800 800 0
393 20250321 124700 114688978 800 800 800 800 1
394 20250321 124600 114688178 794 800 800 794 256
395 20250321 124500 114484676 800 800 800 800 1
396 20250321 124400 114483876 796 796 796 796 0
397 20250321 124300 114483876 796 796 796 796 0
398 20250321 124200 114483876 796 796 796 796 200
399 20250321 124100 114324676 800 800 800 800 0
400 20250321 124000 114324676 800 800 800 800 0
401 20250321 123900 114324676 800 800 800 800 300
402 20250321 123800 114084676 800 800 800 800 10
403 20250321 123700 114076676 794 794 794 794 0
404 20250321 123600 114076676 794 794 794 794 0
405 20250321 123500 114076676 794 795 795 794 71
406 20250321 123400 114020247 800 800 800 800 0
407 20250321 123300 114020247 800 800 800 800 0
408 20250321 123200 114020247 800 800 800 800 7500
409 20250321 123100 108020247 800 800 800 800 0
410 20250321 123000 108020247 800 800 800 800 0
411 20250321 122900 108020247 800 800 800 800 0
412 20250321 122800 108020247 800 800 800 800 0
413 20250321 122700 108020247 800 800 800 800 0
414 20250321 122600 108020247 800 800 800 800 0
415 20250321 122500 108020247 800 800 800 800 0
416 20250321 122400 108020247 800 800 800 800 0
417 20250321 122300 108020247 800 800 800 800 0
418 20250321 122200 108020247 800 799 800 799 12526
419 20250321 122100 98001083 799 798 799 798 16
420 20250321 122000 97988314 795 796 796 795 415
421 20250321 121900 97658269 796 796 796 796 0
422 20250321 121800 97658269 796 796 796 796 0
423 20250321 121700 97658269 796 796 796 796 0
424 20250321 121600 97658269 796 796 796 796 0
425 20250321 121500 97658269 796 796 796 796 0
426 20250321 121400 97658269 796 796 796 796 0
427 20250321 121300 97658269 796 796 796 796 1
428 20250321 121200 97657473 795 795 795 795 0
429 20250321 121100 97657473 795 795 795 795 57
430 20250321 121000 97612158 796 796 796 796 20
431 20250321 120900 97596238 796 796 796 796 1
432 20250321 120800 97595442 798 798 798 798 0
433 20250321 120700 97595442 798 798 798 798 1
434 20250321 120600 97594644 797 797 797 797 0
435 20250321 120500 97594644 797 797 797 797 0
436 20250321 120400 97594644 797 797 797 797 0
437 20250321 120300 97594644 797 797 797 797 0
438 20250321 120200 97594644 797 797 797 797 0
439 20250321 120100 97594644 797 797 797 797 9
440 20250321 120000 97587471 799 795 799 795 1797
441 20250321 115900 96158852 795 794 795 794 31
442 20250321 115800 96134225 794 794 794 794 1303
443 20250321 115700 95099643 794 794 794 794 1000
444 20250321 115600 94305643 795 795 795 795 0
445 20250321 115500 94305643 795 795 795 795 0
446 20250321 115400 94305643 795 795 795 795 0
447 20250321 115300 94305643 795 794 795 794 633
448 20250321 115200 93802908 795 795 795 795 47
449 20250321 115100 93765543 794 793 794 793 953
450 20250321 115000 93009314 793 793 793 793 0
451 20250321 114900 93009314 793 793 793 793 0
452 20250321 114800 93009314 793 793 793 793 0
453 20250321 114700 93009314 793 793 793 793 0
454 20250321 114600 93009314 793 793 793 793 0
455 20250321 114500 93009314 793 793 793 793 0
456 20250321 114400 93009314 793 793 793 793 0
457 20250321 114300 93009314 793 793 793 793 100
458 20250321 114200 92930014 795 795 795 795 0
459 20250321 114100 92930014 795 795 795 795 1
460 20250321 114000 92929219 794 795 795 794 249
461 20250321 113900 92731503 795 795 795 795 0
462 20250321 113800 92731503 795 795 795 795 20
463 20250321 113700 92715603 795 795 795 795 1010
464 20250321 113600 91912653 796 796 796 796 50
465 20250321 113500 91872853 797 797 797 797 0
466 20250321 113400 91872853 797 797 797 797 1000
467 20250321 113300 91075853 796 797 797 796 2
468 20250321 113200 91074260 793 793 793 793 55
469 20250321 113100 91030645 792 792 792 792 0
470 20250321 113000 91030645 792 792 792 792 0
471 20250321 112900 91030645 792 792 792 792 250
472 20250321 112800 90832645 792 792 792 792 0
473 20250321 112700 90832645 792 792 792 792 0
474 20250321 112600 90832645 792 797 797 792 29
475 20250321 112500 90809582 797 797 797 797 0
476 20250321 112400 90809582 797 797 797 797 0
477 20250321 112300 90809582 797 797 797 797 0
478 20250321 112200 90809582 797 797 797 797 0
479 20250321 112100 90809582 797 794 797 794 2000
480 20250321 112000 89221442 794 794 794 794 0
481 20250321 111900 89221442 794 794 794 794 0
482 20250321 111800 89221442 794 794 794 794 0
483 20250321 111700 89221442 794 794 794 794 0
484 20250321 111600 89221442 794 794 794 794 0
485 20250321 111500 89221442 794 794 794 794 0
486 20250321 111400 89221442 794 794 794 794 100
487 20250321 111300 89142042 793 793 793 793 0
488 20250321 111200 89142042 793 793 793 793 0
489 20250321 111100 89142042 793 793 793 793 0
490 20250321 111000 89142042 793 792 793 792 10335
491 20250321 110900 80946515 788 788 788 788 0
492 20250321 110800 80946515 788 788 788 788 0
493 20250321 110700 80946515 788 788 788 788 0
494 20250321 110600 80946515 788 790 791 788 1550
495 20250321 110500 79722833 789 789 789 789 126
496 20250321 110400 79623419 791 791 791 791 0
497 20250321 110300 79623419 791 791 791 791 0
498 20250321 110200 79623419 791 791 791 791 0
499 20250321 110100 79623419 791 790 791 790 702
500 20250321 110000 79068138 791 791 791 791 0
501 20250321 105900 79068138 791 791 791 791 0
502 20250321 105800 79068138 791 791 791 791 0
503 20250321 105700 79068138 791 788 791 788 16
504 20250321 105600 79055512 791 791 791 791 24
505 20250321 105500 79036528 792 792 792 792 0
506 20250321 105400 79036528 792 792 792 792 2000
507 20250321 105300 77452528 787 790 790 787 4700
508 20250321 105200 73749159 790 793 793 790 505
509 20250321 105100 73350194 793 793 793 793 0
510 20250321 105000 73350194 793 793 793 793 0
511 20250321 104900 73350194 793 791 793 790 247
512 20250321 104800 73154961 793 793 793 793 0
513 20250321 104700 73154961 793 793 793 793 1
514 20250321 104600 73154168 793 793 793 793 277
515 20250321 104500 72934507 793 793 793 793 0
516 20250321 104400 72934507 793 793 793 793 0
517 20250321 104300 72934507 793 793 793 793 0
518 20250321 104200 72934507 793 793 793 793 3
519 20250321 104100 72932128 790 790 790 790 0
520 20250321 104000 72932128 790 790 790 790 0
521 20250321 103900 72932128 790 790 790 790 0
522 20250321 103800 72932128 790 794 794 790 2569
523 20250321 103700 70900034 794 794 794 794 304
524 20250321 103600 70658658 794 794 794 794 0
525 20250321 103500 70658658 794 794 794 794 0
526 20250321 103400 70658658 794 794 794 794 1
527 20250321 103300 70657864 792 792 792 792 0
528 20250321 103200 70657864 792 794 794 792 1292
529 20250321 103100 69634596 791 791 791 791 0
530 20250321 103000 69634596 791 794 794 791 3015
531 20250321 102900 67249677 795 795 795 795 0
532 20250321 102800 67249677 795 795 795 795 0
533 20250321 102700 67249677 795 795 795 795 0
534 20250321 102600 67249677 795 795 795 795 0
535 20250321 102500 67249677 795 795 795 795 0
536 20250321 102400 67249677 795 795 795 795 0
537 20250321 102300 67249677 795 795 795 795 1000
538 20250321 102200 66454677 796 796 796 796 0
539 20250321 102100 66454677 796 796 796 796 0
540 20250321 102000 66454677 796 796 796 796 10
541 20250321 101900 66446717 796 796 796 796 1
542 20250321 101800 66445921 797 797 797 797 10
543 20250321 101700 66437951 798 798 798 798 0
544 20250321 101600 66437951 798 795 798 795 353
545 20250321 101500 66156962 792 792 792 792 0
546 20250321 101400 66156962 792 792 792 792 0
547 20250321 101300 66156962 792 792 792 792 345
548 20250321 101200 65883722 789 789 789 789 0
549 20250321 101100 65883722 789 789 789 789 0
550 20250321 101000 65883722 789 792 792 789 39
551 20250321 100900 65852861 788 788 788 788 0
552 20250321 100800 65852861 788 788 788 788 200
553 20250321 100700 65695261 788 788 788 788 1
554 20250321 100600 65694473 792 787 792 787 2
555 20250321 100500 65692894 787 789 789 786 2140
556 20250321 100400 64009484 789 791 791 789 300
557 20250321 100300 63772570 791 791 791 791 0
558 20250321 100200 63772570 791 791 791 791 111
559 20250321 100100 63684769 792 792 792 792 1351
560 20250321 100000 62614777 792 792 792 792 0
561 20250321 095900 62614777 792 796 796 792 2115
562 20250321 095800 60939693 792 792 792 792 1000
563 20250321 095700 60147693 793 793 793 793 1000
564 20250321 095600 59354693 793 793 793 793 0
565 20250321 095500 59354693 793 792 797 792 4
566 20250321 095400 59351519 792 792 792 792 3000
567 20250321 095300 56975519 795 796 796 795 200
568 20250321 095200 56816419 795 795 795 795 0
569 20250321 095100 56816419 795 795 795 795 1
570 20250321 095000 56815624 795 796 798 795 201
571 20250321 094900 56655600 797 797 797 797 0
572 20250321 094800 56655600 797 798 798 793 28
573 20250321 094700 56633281 798 798 798 798 2
574 20250321 094600 56631685 798 798 798 798 242
575 20250321 094500 56438569 799 799 799 799 2412
576 20250321 094400 54511381 803 803 803 803 0
577 20250321 094300 54511381 803 795 803 795 1000
578 20250321 094200 53712052 795 795 795 795 0
579 20250321 094100 53712052 795 795 795 795 205
580 20250321 094000 53549077 795 795 795 795 1
581 20250321 093900 53548282 791 793 793 791 13653
582 20250321 093800 42747959 791 791 791 791 0
583 20250321 093700 42747959 791 791 791 791 1
584 20250321 093600 42747168 791 794 794 791 1305
585 20250321 093500 41714604 791 791 791 791 0
586 20250321 093400 41714604 791 792 793 785 4198
587 20250321 093300 38404502 791 787 791 786 396
588 20250321 093200 38091761 786 790 790 786 4346
589 20250321 093100 34668599 790 790 790 790 101
590 20250321 093000 34588809 792 790 792 790 249
591 20250321 092900 34392079 791 791 791 791 27
592 20250321 092800 34370722 789 789 789 789 78
593 20250321 092700 34309180 789 787 789 787 221
594 20250321 092600 34134855 789 789 789 789 3
595 20250321 092500 34132488 787 788 788 787 9860
596 20250321 092400 26363154 788 791 791 788 20545
597 20250321 092300 10135033 791 791 791 791 1051
598 20250321 092200 9303692 790 791 791 790 772
599 20250321 092100 8693233 791 791 791 791 82
600 20250321 092000 8628371 791 791 791 791 10
601 20250321 091900 8620461 791 791 792 790 2213
602 20250321 091800 6870035 792 793 793 792 2242
603 20250321 091700 5093360 793 793 793 793 18
604 20250321 091600 5079086 791 791 791 791 0
605 20250321 091500 5079086 791 791 791 791 100
606 20250321 091400 4999986 790 790 790 790 0
607 20250321 091300 4999986 790 790 790 790 164
608 20250321 091200 4870426 790 793 793 790 1030
609 20250321 091100 4055352 793 792 793 792 200
610 20250321 091000 3896852 792 792 792 792 864
611 20250321 090900 3212564 803 795 803 793 1200
612 20250321 090800 2258304 804 804 804 804 0
613 20250321 090700 2258304 804 804 804 804 3
614 20250321 090600 2255892 804 804 804 804 501
615 20250321 090500 1853088 795 805 805 795 1797
616 20250321 090400 423974 799 799 799 799 0
617 20250321 090300 423974 799 799 799 799 25
618 20250321 090200 403999 799 800 800 799 501
619 20250321 090100 3200 800 800 800 800 0
620 20250321 090000 3200 800 800 800 800 4

1
033170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,85728319,0,68925568476,0.00
20250318,0,85728319,0,68925568476,0.00
20250317,0,85728319,0,70211493261,0.00
20250314,0,85728319,0,69697123347,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 85728319 0 68925568476 0.00
3 20250318 0 85728319 0 68925568476 0.00
4 20250317 0 85728319 0 70211493261 0.00
5 20250314 0 85728319 0 69697123347 0.00