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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007720/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185100,262284491,880,880,880,880,16062
20250318,185000,262284491,880,880,880,880,0
20250318,184900,262284491,880,880,880,880,0
20250318,184800,262284491,880,880,880,880,0
20250318,184700,262284491,880,880,880,880,0
20250318,184600,262284491,880,880,880,880,0
20250318,184500,262284491,880,880,880,880,0
20250318,184400,262284491,880,880,880,880,0
20250318,184300,262284491,880,880,880,880,0
20250318,184200,262284491,880,880,880,880,0
20250318,184100,262284491,880,880,880,880,0
20250318,184000,262284491,880,880,880,880,0
20250318,183900,262284491,880,880,880,880,0
20250318,183800,262284491,880,880,880,880,0
20250318,183700,262284491,880,880,880,880,0
20250318,183600,262284491,880,880,880,880,0
20250318,183500,262284491,880,880,880,880,0
20250318,183400,262284491,880,880,880,880,0
20250318,183300,262284491,880,880,880,880,0
20250318,183200,262284491,880,880,880,880,0
20250318,183100,262284491,880,880,880,880,0
20250318,183000,262284491,880,880,880,880,0
20250318,182900,262284491,880,880,880,880,0
20250318,182800,262284491,880,880,880,880,0
20250318,182700,262284491,880,880,880,880,0
20250318,182600,262284491,880,880,880,880,0
20250318,182500,262284491,880,880,880,880,0
20250318,182400,262284491,880,880,880,880,0
20250318,182300,262284491,880,880,880,880,0
20250318,182200,262284491,880,880,880,880,0
20250318,182100,262284491,880,880,880,880,16062
20250318,182000,262284491,880,880,880,880,0
20250318,181900,262284491,880,880,880,880,0
20250318,181800,262284491,880,880,880,880,0
20250318,181700,262284491,880,880,880,880,0
20250318,181600,262284491,880,880,880,880,0
20250318,181500,262284491,880,880,880,880,0
20250318,181400,262284491,880,880,880,880,0
20250318,181300,262284491,880,880,880,880,0
20250318,181200,262284491,880,880,880,880,0
20250318,181100,262284491,880,880,880,880,0
20250318,181000,262284491,880,880,880,880,0
20250318,180900,262284491,880,880,880,880,0
20250318,180800,262284491,880,880,880,880,0
20250318,180700,262284491,880,880,880,880,0
20250318,180600,262284491,880,880,880,880,0
20250318,180500,262284491,880,880,880,880,0
20250318,180400,262284491,880,880,880,880,0
20250318,180300,262284491,880,880,880,880,0
20250318,180200,262284491,880,880,880,880,0
20250318,180100,262284491,880,880,880,880,0
20250318,180000,262284491,880,880,880,880,0
20250318,175900,262284491,880,880,880,880,0
20250318,175800,262284491,880,880,880,880,0
20250318,175700,262284491,880,880,880,880,0
20250318,175600,262284491,880,880,880,880,0
20250318,175500,262284491,880,880,880,880,0
20250318,175400,262284491,880,880,880,880,0
20250318,175300,262284491,880,880,880,880,0
20250318,175200,262284491,880,880,880,880,0
20250318,175100,262284491,880,880,880,880,16062
20250318,175000,262284491,880,880,880,880,0
20250318,174900,262284491,880,880,880,880,0
20250318,174800,262284491,880,880,880,880,0
20250318,174700,262284491,880,880,880,880,0
20250318,174600,262284491,880,880,880,880,0
20250318,174500,262284491,880,880,880,880,0
20250318,174400,262284491,880,880,880,880,0
20250318,174300,262284491,880,880,880,880,0
20250318,174200,262284491,880,880,880,880,0
20250318,174100,262284491,880,880,880,880,0
20250318,174000,262284491,880,880,880,880,0
20250318,173900,262284491,880,880,880,880,0
20250318,173800,262284491,880,880,880,880,0
20250318,173700,262284491,880,880,880,880,0
20250318,173600,262284491,880,880,880,880,0
20250318,173500,262284491,880,880,880,880,0
20250318,173400,262284491,880,880,880,880,0
20250318,173300,262284491,880,880,880,880,0
20250318,173200,262284491,880,880,880,880,0
20250318,173100,262284491,880,880,880,880,0
20250318,173000,262284491,880,880,880,880,0
20250318,172900,262284491,880,880,880,880,0
20250318,172800,262284491,880,880,880,880,0
20250318,172700,262284491,880,880,880,880,0
20250318,172600,262284491,880,880,880,880,0
20250318,172500,262284491,880,880,880,880,0
20250318,172400,262284491,880,880,880,880,0
20250318,172300,262284491,880,880,880,880,0
20250318,172200,262284491,880,880,880,880,0
20250318,172100,262284491,880,880,880,880,16062
20250318,172000,262284491,880,880,880,880,0
20250318,171900,262284491,880,880,880,880,0
20250318,171800,262284491,880,880,880,880,0
20250318,171700,262284491,880,880,880,880,0
20250318,171600,262284491,880,880,880,880,0
20250318,171500,262284491,880,880,880,880,0
20250318,171400,262284491,880,880,880,880,0
20250318,171300,262284491,880,880,880,880,0
20250318,171200,262284491,880,880,880,880,0
20250318,171100,262284491,880,880,880,880,0
20250318,171000,262284491,880,880,880,880,0
20250318,170900,262284491,880,880,880,880,0
20250318,170800,262284491,880,880,880,880,0
20250318,170700,262284491,880,880,880,880,0
20250318,170600,262284491,880,880,880,880,0
20250318,170500,262284491,880,880,880,880,0
20250318,170400,262284491,880,880,880,880,0
20250318,170300,262284491,880,880,880,880,0
20250318,170200,262284491,880,880,880,880,0
20250318,170100,262284491,880,880,880,880,0
20250318,170000,262284491,880,880,880,880,0
20250318,165900,262284491,880,880,880,880,0
20250318,165800,262284491,880,880,880,880,0
20250318,165700,262284491,880,880,880,880,0
20250318,165600,262284491,880,880,880,880,0
20250318,165500,262284491,880,880,880,880,0
20250318,165400,262284491,880,880,880,880,0
20250318,165300,262284491,880,880,880,880,0
20250318,165200,262284491,880,880,880,880,0
20250318,165100,262284491,880,880,880,880,16062
20250318,165000,262284491,880,880,880,880,0
20250318,164900,262284491,880,880,880,880,0
20250318,164800,262284491,880,880,880,880,0
20250318,164700,262284491,880,880,880,880,0
20250318,164600,262284491,880,880,880,880,0
20250318,164500,262284491,880,880,880,880,0
20250318,164400,262284491,880,880,880,880,0
20250318,164300,262284491,880,880,880,880,0
20250318,164200,262284491,880,880,880,880,0
20250318,164100,262284491,880,880,880,880,0
20250318,164000,262284491,880,880,880,880,0
20250318,163900,262284491,880,880,880,880,0
20250318,163800,262284491,880,880,880,880,0
20250318,163700,262284491,880,880,880,880,0
20250318,163600,262284491,880,880,880,880,0
20250318,163500,262284491,880,880,880,880,0
20250318,163400,262284491,880,880,880,880,0
20250318,163300,262284491,880,880,880,880,0
20250318,163200,262284491,880,880,880,880,0
20250318,163100,262284491,880,880,880,880,0
20250318,163000,262284491,880,880,880,880,0
20250318,162900,262284491,880,880,880,880,0
20250318,162800,262284491,880,880,880,880,0
20250318,162700,262284491,880,880,880,880,0
20250318,162600,262284491,880,880,880,880,0
20250318,162500,262284491,880,880,880,880,0
20250318,162400,262284491,880,880,880,880,0
20250318,162300,262284491,880,880,880,880,0
20250318,162200,262284491,880,880,880,880,0
20250318,162100,262284491,880,880,880,880,16062
20250318,162000,262284491,880,880,880,880,0
20250318,161900,262284491,880,880,880,880,0
20250318,161800,262284491,880,880,880,880,0
20250318,161700,262284491,880,880,880,880,0
20250318,161600,262284491,880,880,880,880,0
20250318,161500,262284491,880,880,880,880,0
20250318,161400,262284491,880,880,880,880,0
20250318,161300,262284491,880,880,880,880,0
20250318,161200,262284491,880,880,880,880,0
20250318,161100,262284491,880,880,880,880,0
20250318,161000,262284491,880,880,880,880,0
20250318,160900,262284491,880,880,880,880,0
20250318,160800,262284491,880,880,880,880,0
20250318,160700,262284491,880,880,880,880,0
20250318,160600,262284491,880,880,880,880,0
20250318,160500,262284491,880,880,880,880,0
20250318,160400,262284491,880,880,880,880,0
20250318,160300,262284491,880,880,880,880,0
20250318,160200,262284491,880,880,880,880,0
20250318,160100,262284491,880,880,880,880,0
20250318,160000,262284491,880,880,880,880,0
20250318,155900,262284491,880,880,880,880,0
20250318,155800,262284491,880,880,880,880,0
20250318,155700,262284491,880,880,880,880,0
20250318,155600,262284491,880,880,880,880,0
20250318,155500,262284491,880,880,880,880,0
20250318,155400,262284491,880,880,880,880,0
20250318,155300,262284491,880,880,880,880,0
20250318,155200,262284491,880,880,880,880,0
20250318,155100,262284491,880,880,880,880,16062
20250318,155000,262284491,880,880,880,880,0
20250318,154900,262284491,880,880,880,880,0
20250318,154800,262284491,880,880,880,880,0
20250318,154700,262284491,880,880,880,880,0
20250318,154600,262284491,880,880,880,880,0
20250318,154500,262284491,880,880,880,880,0
20250318,154400,262284491,880,880,880,880,0
20250318,154300,262284491,880,880,880,880,0
20250318,154200,262284491,880,880,880,880,0
20250318,154100,262284491,880,880,880,880,0
20250318,154000,262284491,880,880,880,880,0
20250318,153900,262284491,880,880,880,880,0
20250318,153800,262284491,880,880,880,880,0
20250318,153700,262284491,880,880,880,880,0
20250318,153600,262284491,880,880,880,880,0
20250318,153500,262284491,880,880,880,880,0
20250318,153400,262284491,880,880,880,880,0
20250318,153300,262284491,880,880,880,880,0
20250318,153200,262284491,880,880,880,880,0
20250318,153100,262284491,880,880,880,880,0
20250318,153000,262284491,880,880,880,880,16062
20250318,152900,248149931,883,883,883,883,0
20250318,152800,248149931,883,883,883,883,0
20250318,152700,248149931,883,883,883,883,0
20250318,152600,248149931,883,883,883,883,0
20250318,152500,248149931,883,883,883,883,0
20250318,152400,248149931,883,883,883,883,0
20250318,152300,248149931,883,883,883,883,0
20250318,152200,248149931,883,883,883,883,0
20250318,152100,248149931,883,883,883,883,0
20250318,152000,248149931,883,883,883,883,0
20250318,151900,248149931,883,882,884,882,1856
20250318,151800,246510784,883,883,883,883,446
20250318,151700,246116966,882,881,882,881,450
20250318,151600,245720068,881,880,881,880,614
20250318,151500,245179648,880,880,880,880,860
20250318,151400,244422848,880,880,880,880,50
20250318,151300,244378848,880,880,880,880,931
20250318,151200,243559568,880,882,882,880,6824
20250318,151100,237554206,880,880,880,880,10
20250318,151000,237545406,880,881,881,880,3123
20250318,150900,234794084,881,882,882,881,214
20250318,150800,234605339,882,882,882,882,3
20250318,150700,234602693,884,881,884,881,434
20250318,150600,234219095,880,880,880,880,853
20250318,150500,233468455,880,877,881,877,6035
20250318,150400,228171091,872,870,880,870,5384
20250318,150300,223474074,831,831,831,831,0
20250318,150200,223474074,831,883,883,831,16704
20250318,150100,209147795,884,882,884,880,4196
20250318,150000,205452453,883,883,884,883,101
20250318,145900,205363269,883,883,883,883,1
20250318,145800,205362386,883,883,883,883,6
20250318,145700,205357088,883,883,883,883,337
20250318,145600,205059517,883,883,883,883,140
20250318,145500,204935897,883,882,883,882,120
20250318,145400,204830056,882,882,882,882,127
20250318,145300,204718042,883,880,883,880,303
20250318,145200,204451399,881,883,883,871,5609
20250318,145100,199533160,882,882,882,882,900
20250318,145000,198739360,882,881,883,881,102
20250318,144900,198649396,883,882,883,882,7
20250318,144800,198643221,883,883,883,883,0
20250318,144700,198643221,883,883,883,883,1
20250318,144600,198642338,883,882,883,882,2
20250318,144500,198640573,881,881,881,881,683
20250318,144400,198038850,881,881,881,881,1058
20250318,144300,197106752,881,881,881,881,0
20250318,144200,197106752,881,881,881,881,100
20250318,144100,197018652,881,881,881,881,101
20250318,144000,196929671,881,881,881,881,618
20250318,143900,196385213,880,881,881,880,1233
20250318,143800,195300140,881,881,881,881,80
20250318,143700,195229660,880,880,880,880,0
20250318,143600,195229660,880,880,880,880,1
20250318,143500,195228780,881,881,881,881,0
20250318,143400,195228780,881,880,881,880,237
20250318,143300,195019987,880,881,881,880,500
20250318,143200,194579687,880,880,880,880,119
20250318,143100,194474967,880,880,880,880,938
20250318,143000,193649527,881,883,884,880,17199
20250318,142900,178500867,883,883,883,883,0
20250318,142800,178500867,883,883,883,883,0
20250318,142700,178500867,883,882,883,882,484
20250318,142600,178073959,882,882,882,882,50
20250318,142500,178029859,883,883,883,883,100
20250318,142400,177941559,882,883,883,882,110
20250318,142300,177844432,883,883,883,883,4434
20250318,142200,173929210,884,883,884,883,103
20250318,142100,173838161,884,884,884,884,204
20250318,142000,173657825,884,884,884,884,8
20250318,141900,173650753,884,884,884,884,0
20250318,141800,173650753,884,884,884,884,45
20250318,141700,173610973,884,884,884,884,1
20250318,141600,173610089,884,884,884,883,133
20250318,141500,173492522,884,884,884,884,0
20250318,141400,173492522,884,885,885,884,963
20250318,141300,172641215,885,885,885,885,1
20250318,141200,172640330,885,885,885,885,50
20250318,141100,172596080,885,885,885,885,88
20250318,141000,172518200,885,885,885,885,3
20250318,140900,172515545,885,885,885,885,90
20250318,140800,172435895,886,886,886,886,0
20250318,140700,172435895,886,886,886,886,222
20250318,140600,172239203,886,885,886,885,31
20250318,140500,172211738,884,884,884,884,3
20250318,140400,172209086,884,884,884,884,559
20250318,140300,171714930,884,885,885,884,4324
20250318,140200,167889708,885,885,885,885,0
20250318,140100,167889708,885,886,886,885,203
20250318,140000,167709953,886,886,886,886,0
20250318,135900,167709953,886,886,886,886,3
20250318,135800,167707295,886,886,886,886,24
20250318,135700,167686031,886,886,886,886,50
20250318,135600,167641731,886,886,886,886,7
20250318,135500,167635529,886,886,886,886,879
20250318,135400,166856735,886,886,886,886,0
20250318,135300,166856735,886,886,886,886,0
20250318,135200,166856735,886,886,886,886,0
20250318,135100,166856735,886,886,886,886,100
20250318,135000,166768135,885,886,886,885,1142
20250318,134900,165757436,886,886,886,886,0
20250318,134800,165757436,886,886,886,886,0
20250318,134700,165757436,886,886,886,886,100
20250318,134600,165668836,885,886,886,885,166
20250318,134500,165521810,886,886,886,886,0
20250318,134400,165521810,886,886,886,886,1510
20250318,134300,164183950,886,886,886,886,70
20250318,134200,164121930,886,886,886,886,49
20250318,134100,164078516,886,886,886,886,10
20250318,134000,164069656,886,886,886,886,50
20250318,133900,164025356,884,884,884,884,0
20250318,133800,164025356,884,884,884,884,124
20250318,133700,163915740,884,884,884,884,300
20250318,133600,163650540,883,883,883,883,0
20250318,133500,163650540,883,883,883,883,0
20250318,133400,163650540,883,885,885,883,11014
20250318,133300,153908111,885,885,885,885,3000
20250318,133200,151253111,885,886,886,885,148
20250318,133100,151122120,886,886,886,886,52
20250318,133000,151076048,885,888,888,885,5651
20250318,132900,146065311,889,889,889,889,0
20250318,132800,146065311,889,889,889,889,0
20250318,132700,146065311,889,889,889,889,64
20250318,132600,146008415,888,888,888,888,67
20250318,132500,145948919,888,888,888,888,25
20250318,132400,145926719,888,888,888,888,11
20250318,132300,145916951,887,888,888,887,2030
20250318,132200,144116311,888,889,889,888,16
20250318,132100,144102097,889,889,889,889,400
20250318,132000,143746497,889,889,889,889,0
20250318,131900,143746497,889,889,889,889,0
20250318,131800,143746497,889,889,889,889,110
20250318,131700,143648707,887,887,887,887,3010
20250318,131600,140978837,887,887,887,887,0
20250318,131500,140978837,887,887,887,887,0
20250318,131400,140978837,887,887,887,887,0
20250318,131300,140978837,887,887,887,887,0
20250318,131200,140978837,887,887,887,887,0
20250318,131100,140978837,887,887,887,887,0
20250318,131000,140978837,887,887,887,887,1973
20250318,130900,139228786,887,889,889,886,5269
20250318,130800,134556653,892,891,892,891,5
20250318,130700,134552194,890,890,890,890,195
20250318,130600,134378644,889,889,889,889,0
20250318,130500,134378644,889,888,889,888,5
20250318,130400,134374203,888,888,888,888,73
20250318,130300,134309379,888,888,888,888,1
20250318,130200,134308491,890,890,890,890,5
20250318,130100,134304041,888,888,888,888,36
20250318,130000,134272073,887,887,887,887,0
20250318,125900,134272073,887,887,887,887,500
20250318,125800,133828573,888,888,888,888,509
20250318,125700,133376581,888,888,888,888,0
20250318,125600,133376581,888,887,888,887,1448
20250318,125500,132092203,887,888,888,887,139
20250318,125400,131968772,888,888,888,888,0
20250318,125300,131968772,888,888,888,888,80
20250318,125200,131897732,888,888,888,888,50
20250318,125100,131853332,888,887,888,887,1198
20250318,125000,130790651,888,888,888,888,507
20250318,124900,130340435,888,888,888,888,599
20250318,124800,129808523,888,888,888,888,118
20250318,124700,129703739,888,888,888,888,55
20250318,124600,129654899,887,889,889,887,6500
20250318,124500,123879359,890,890,890,890,0
20250318,124400,123879359,890,890,890,890,2663
20250318,124300,121509289,890,890,891,890,1348
20250318,124200,120309564,891,891,891,891,0
20250318,124100,120309564,891,890,891,890,2
20250318,124000,120307783,890,890,890,890,0
20250318,123900,120307783,890,890,890,890,2001
20250318,123800,118526893,890,890,890,890,0
20250318,123700,118526893,890,890,890,890,0
20250318,123600,118526893,890,890,890,890,3
20250318,123500,118524223,891,890,891,890,2
20250318,123400,118522442,891,891,891,891,3510
20250318,123300,115395032,891,891,891,891,15
20250318,123200,115381667,891,891,891,891,21
20250318,123100,115362956,891,891,891,891,0
20250318,123000,115362956,891,891,891,891,500
20250318,122900,114917456,891,891,891,891,3
20250318,122800,114914783,891,891,891,891,4
20250318,122700,114911219,891,891,891,891,0
20250318,122600,114911219,891,891,891,891,0
20250318,122500,114911219,891,891,891,891,0
20250318,122400,114911219,891,891,891,891,0
20250318,122300,114911219,891,891,891,891,3
20250318,122200,114908546,891,891,891,891,24
20250318,122100,114887162,891,891,891,891,660
20250318,122000,114299102,892,892,892,892,1
20250318,121900,114298210,891,891,891,891,0
20250318,121800,114298210,891,891,891,891,1
20250318,121700,114297319,892,892,892,892,0
20250318,121600,114297319,892,892,892,892,0
20250318,121500,114297319,892,892,892,892,0
20250318,121400,114297319,892,892,892,892,0
20250318,121300,114297319,892,892,892,892,0
20250318,121200,114297319,892,892,892,892,0
20250318,121100,114297319,892,892,892,892,0
20250318,121000,114297319,892,892,892,892,300
20250318,120900,114029719,892,892,892,892,0
20250318,120800,114029719,892,892,892,892,100
20250318,120700,113940519,892,891,892,890,401
20250318,120600,113583140,891,891,891,891,0
20250318,120500,113583140,891,891,891,891,0
20250318,120400,113583140,891,891,891,891,502
20250318,120300,113135858,892,892,892,892,21
20250318,120200,113117126,892,892,892,892,0
20250318,120100,113117126,892,892,892,892,19
20250318,120000,113100178,892,892,892,892,29
20250318,115900,113074310,892,892,892,892,68
20250318,115800,113013654,893,893,893,893,0
20250318,115700,113013654,893,893,893,893,0
20250318,115600,113013654,893,893,893,893,0
20250318,115500,113013654,893,893,893,893,3
20250318,115400,113010975,893,893,893,893,100
20250318,115300,112921675,893,893,893,893,0
20250318,115200,112921675,893,893,893,893,0
20250318,115100,112921675,893,893,893,893,10
20250318,115000,112912745,893,893,893,893,0
20250318,114900,112912745,893,893,893,893,1
20250318,114800,112911852,893,892,893,892,6
20250318,114700,112906495,893,893,893,893,0
20250318,114600,112906495,893,893,893,893,500
20250318,114500,112459995,893,893,893,893,30
20250318,114400,112433205,893,893,893,893,3781
20250318,114300,109056772,893,893,893,893,1219
20250318,114200,107968205,893,893,893,893,0
20250318,114100,107968205,893,893,893,893,1
20250318,114000,107967312,892,892,892,892,0
20250318,113900,107967312,892,892,892,892,10
20250318,113800,107958392,892,892,892,892,1200
20250318,113700,106887992,892,892,892,892,10
20250318,113600,106879072,892,892,892,892,0
20250318,113500,106879072,892,892,892,892,0
20250318,113400,106879072,892,892,892,892,1000
20250318,113300,105987072,891,891,891,891,552
20250318,113200,105495240,891,891,891,891,0
20250318,113100,105495240,891,891,891,891,500
20250318,113000,105049740,891,891,891,891,0
20250318,112900,105049740,891,891,891,891,0
20250318,112800,105049740,891,891,891,891,400
20250318,112700,104693340,892,892,892,892,10
20250318,112600,104684420,892,892,892,892,39
20250318,112500,104649632,891,891,891,891,90
20250318,112400,104569442,891,891,891,891,40
20250318,112300,104533802,891,891,891,891,1039
20250318,112200,103608053,891,891,891,891,0
20250318,112100,103608053,891,891,891,891,16
20250318,112000,103593797,892,892,892,892,0
20250318,111900,103593797,892,892,892,892,0
20250318,111800,103593797,892,892,892,892,0
20250318,111700,103593797,892,892,892,892,0
20250318,111600,103593797,892,892,892,892,57
20250318,111500,103542953,891,891,891,891,1
20250318,111400,103542062,891,891,891,891,67
20250318,111300,103482365,892,892,892,892,50
20250318,111200,103437765,892,892,892,892,0
20250318,111100,103437765,892,892,892,892,0
20250318,111000,103437765,892,892,892,892,0
20250318,110900,103437765,892,892,892,892,4
20250318,110800,103434197,892,892,892,892,2
20250318,110700,103432413,890,892,892,890,10
20250318,110600,103423499,892,892,892,892,1120
20250318,110500,102424459,892,892,892,892,0
20250318,110400,102424459,892,892,892,892,200
20250318,110300,102246059,890,890,890,890,991
20250318,110200,101364069,892,892,892,892,0
20250318,110100,101364069,892,891,892,891,33
20250318,110000,101334634,893,893,893,893,2
20250318,105900,101332848,893,893,893,893,0
20250318,105800,101332848,893,893,893,893,1
20250318,105700,101331955,893,892,893,892,778
20250318,105600,100637210,892,892,892,892,2552
20250318,105500,98360826,892,892,892,892,448
20250318,105400,97961210,892,892,892,892,2
20250318,105300,97959426,892,892,892,892,1010
20250318,105200,97058506,892,892,892,892,0
20250318,105100,97058506,892,892,892,892,6
20250318,105000,97053154,893,893,893,893,0
20250318,104900,97053154,893,893,893,893,91
20250318,104800,96971891,893,893,893,893,0
20250318,104700,96971891,893,893,893,893,18
20250318,104600,96955817,893,893,893,893,1
20250318,104500,96954924,893,893,893,893,0
20250318,104400,96954924,893,893,893,893,0
20250318,104300,96954924,893,892,893,892,10
20250318,104200,96945995,893,893,893,891,4923
20250318,104100,92558181,892,892,892,892,645
20250318,104000,91982841,892,892,892,892,0
20250318,103900,91982841,892,891,892,891,1302
20250318,103800,90822745,892,892,892,892,0
20250318,103700,90822745,892,892,892,892,0
20250318,103600,90822745,892,893,893,891,1176
20250318,103500,89774926,891,891,891,891,134
20250318,103400,89655532,890,890,890,890,0
20250318,103300,89655532,890,890,890,890,50
20250318,103200,89611032,893,890,893,890,100
20250318,103100,89521882,890,890,890,890,6642
20250318,103000,83610502,894,894,894,894,0
20250318,102900,83610502,894,894,894,894,5
20250318,102800,83606032,894,894,894,894,1
20250318,102700,83605138,891,895,895,891,3791
20250318,102600,80227267,895,895,895,895,0
20250318,102500,80227267,895,895,895,895,0
20250318,102400,80227267,895,895,895,895,1
20250318,102300,80226372,893,893,893,893,130
20250318,102200,80110282,895,895,895,895,0
20250318,102100,80110282,895,895,895,895,50
20250318,102000,80065532,895,895,895,895,0
20250318,101900,80065532,895,895,895,895,1
20250318,101800,80064637,894,893,894,893,1469
20250318,101700,78752525,893,893,893,893,355
20250318,101600,78435510,893,893,893,893,1
20250318,101500,78434617,895,895,895,895,1000
20250318,101400,77539617,895,895,895,895,3
20250318,101300,77536932,895,894,895,891,67
20250318,101200,77477208,895,895,895,895,0
20250318,101100,77477208,895,891,895,891,1758
20250318,101000,75910826,895,892,895,892,103
20250318,100900,75818944,895,895,895,893,356
20250318,100800,75500714,895,895,895,895,27
20250318,100700,75476549,894,894,894,894,100
20250318,100600,75387149,891,896,896,891,308
20250318,100500,75112680,896,896,896,896,90
20250318,100400,75032040,892,892,892,892,0
20250318,100300,75032040,892,892,892,892,790
20250318,100200,74327360,892,892,892,892,0
20250318,100100,74327360,892,892,892,892,0
20250318,100000,74327360,892,892,892,892,1
20250318,095900,74326468,892,893,893,892,33
20250318,095800,74297027,896,896,896,896,0
20250318,095700,74297027,896,897,897,891,3924
20250318,095600,70791264,898,898,898,897,13864
20250318,095500,58353672,898,898,898,897,402
20250318,095400,57992726,897,896,897,896,501
20250318,095300,57543330,896,896,896,896,0
20250318,095200,57543330,896,895,896,895,2598
20250318,095100,55218020,894,894,894,894,3104
20250318,095000,52443044,892,892,892,892,0
20250318,094900,52443044,892,893,893,892,34
20250318,094800,52412683,893,894,894,893,882
20250318,094700,51624941,894,893,894,893,362
20250318,094600,51301524,893,894,894,893,108
20250318,094500,51204980,894,894,894,894,300
20250318,094400,50936780,894,893,894,892,4717
20250318,094300,46723379,893,893,893,893,4
20250318,094200,46719807,891,891,891,891,0
20250318,094100,46719807,891,891,891,891,0
20250318,094000,46719807,891,892,893,891,7509
20250318,093900,40021790,891,891,891,891,1731
20250318,093800,38479469,891,891,891,891,0
20250318,093700,38479469,891,890,891,890,7959
20250318,093600,31392992,890,890,890,890,15
20250318,093500,31379642,890,890,890,890,0
20250318,093400,31379642,890,890,890,890,881
20250318,093300,30595552,890,890,890,890,1032
20250318,093200,29677072,890,890,890,890,0
20250318,093100,29677072,890,889,890,889,2
20250318,093000,29675293,891,891,891,891,0
20250318,092900,29675293,891,891,891,891,1
20250318,092800,29674402,888,891,891,888,37
20250318,092700,29641504,891,891,891,891,1000
20250318,092600,28750504,892,892,892,892,15
20250318,092500,28737124,892,892,892,892,0
20250318,092400,28737124,892,892,892,892,919
20250318,092300,27917376,892,892,892,892,0
20250318,092200,27917376,892,892,892,892,223
20250318,092100,27718460,892,892,892,892,30
20250318,092000,27691700,892,889,892,888,4133
20250318,091900,24009300,892,892,892,891,91
20250318,091800,23928149,891,891,891,891,5
20250318,091700,23923694,891,890,891,890,1573
20250318,091600,22523406,890,890,890,890,0
20250318,091500,22523406,890,890,890,890,2000
20250318,091400,20743406,891,891,891,891,70
20250318,091300,20681036,890,890,890,890,841
20250318,091200,19932546,886,886,886,886,0
20250318,091100,19932546,886,890,890,886,5726
20250318,091000,14855158,890,888,890,883,3153
20250318,090900,12066279,888,889,889,888,2035
20250318,090800,10259159,888,889,889,888,2772
20250318,090700,7797263,889,895,895,889,1645
20250318,090600,6325240,895,891,895,888,1158
20250318,090500,5294832,897,891,897,890,1105
20250318,090400,4310732,891,891,891,891,69
20250318,090300,4249253,890,892,892,890,3000
20250318,090200,1576259,898,898,898,898,9
20250318,090100,1568177,899,899,899,899,14
20250318,090000,1555591,899,895,900,892,1732
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185100 262284491 880 880 880 880 16062
3 20250318 185000 262284491 880 880 880 880 0
4 20250318 184900 262284491 880 880 880 880 0
5 20250318 184800 262284491 880 880 880 880 0
6 20250318 184700 262284491 880 880 880 880 0
7 20250318 184600 262284491 880 880 880 880 0
8 20250318 184500 262284491 880 880 880 880 0
9 20250318 184400 262284491 880 880 880 880 0
10 20250318 184300 262284491 880 880 880 880 0
11 20250318 184200 262284491 880 880 880 880 0
12 20250318 184100 262284491 880 880 880 880 0
13 20250318 184000 262284491 880 880 880 880 0
14 20250318 183900 262284491 880 880 880 880 0
15 20250318 183800 262284491 880 880 880 880 0
16 20250318 183700 262284491 880 880 880 880 0
17 20250318 183600 262284491 880 880 880 880 0
18 20250318 183500 262284491 880 880 880 880 0
19 20250318 183400 262284491 880 880 880 880 0
20 20250318 183300 262284491 880 880 880 880 0
21 20250318 183200 262284491 880 880 880 880 0
22 20250318 183100 262284491 880 880 880 880 0
23 20250318 183000 262284491 880 880 880 880 0
24 20250318 182900 262284491 880 880 880 880 0
25 20250318 182800 262284491 880 880 880 880 0
26 20250318 182700 262284491 880 880 880 880 0
27 20250318 182600 262284491 880 880 880 880 0
28 20250318 182500 262284491 880 880 880 880 0
29 20250318 182400 262284491 880 880 880 880 0
30 20250318 182300 262284491 880 880 880 880 0
31 20250318 182200 262284491 880 880 880 880 0
32 20250318 182100 262284491 880 880 880 880 16062
33 20250318 182000 262284491 880 880 880 880 0
34 20250318 181900 262284491 880 880 880 880 0
35 20250318 181800 262284491 880 880 880 880 0
36 20250318 181700 262284491 880 880 880 880 0
37 20250318 181600 262284491 880 880 880 880 0
38 20250318 181500 262284491 880 880 880 880 0
39 20250318 181400 262284491 880 880 880 880 0
40 20250318 181300 262284491 880 880 880 880 0
41 20250318 181200 262284491 880 880 880 880 0
42 20250318 181100 262284491 880 880 880 880 0
43 20250318 181000 262284491 880 880 880 880 0
44 20250318 180900 262284491 880 880 880 880 0
45 20250318 180800 262284491 880 880 880 880 0
46 20250318 180700 262284491 880 880 880 880 0
47 20250318 180600 262284491 880 880 880 880 0
48 20250318 180500 262284491 880 880 880 880 0
49 20250318 180400 262284491 880 880 880 880 0
50 20250318 180300 262284491 880 880 880 880 0
51 20250318 180200 262284491 880 880 880 880 0
52 20250318 180100 262284491 880 880 880 880 0
53 20250318 180000 262284491 880 880 880 880 0
54 20250318 175900 262284491 880 880 880 880 0
55 20250318 175800 262284491 880 880 880 880 0
56 20250318 175700 262284491 880 880 880 880 0
57 20250318 175600 262284491 880 880 880 880 0
58 20250318 175500 262284491 880 880 880 880 0
59 20250318 175400 262284491 880 880 880 880 0
60 20250318 175300 262284491 880 880 880 880 0
61 20250318 175200 262284491 880 880 880 880 0
62 20250318 175100 262284491 880 880 880 880 16062
63 20250318 175000 262284491 880 880 880 880 0
64 20250318 174900 262284491 880 880 880 880 0
65 20250318 174800 262284491 880 880 880 880 0
66 20250318 174700 262284491 880 880 880 880 0
67 20250318 174600 262284491 880 880 880 880 0
68 20250318 174500 262284491 880 880 880 880 0
69 20250318 174400 262284491 880 880 880 880 0
70 20250318 174300 262284491 880 880 880 880 0
71 20250318 174200 262284491 880 880 880 880 0
72 20250318 174100 262284491 880 880 880 880 0
73 20250318 174000 262284491 880 880 880 880 0
74 20250318 173900 262284491 880 880 880 880 0
75 20250318 173800 262284491 880 880 880 880 0
76 20250318 173700 262284491 880 880 880 880 0
77 20250318 173600 262284491 880 880 880 880 0
78 20250318 173500 262284491 880 880 880 880 0
79 20250318 173400 262284491 880 880 880 880 0
80 20250318 173300 262284491 880 880 880 880 0
81 20250318 173200 262284491 880 880 880 880 0
82 20250318 173100 262284491 880 880 880 880 0
83 20250318 173000 262284491 880 880 880 880 0
84 20250318 172900 262284491 880 880 880 880 0
85 20250318 172800 262284491 880 880 880 880 0
86 20250318 172700 262284491 880 880 880 880 0
87 20250318 172600 262284491 880 880 880 880 0
88 20250318 172500 262284491 880 880 880 880 0
89 20250318 172400 262284491 880 880 880 880 0
90 20250318 172300 262284491 880 880 880 880 0
91 20250318 172200 262284491 880 880 880 880 0
92 20250318 172100 262284491 880 880 880 880 16062
93 20250318 172000 262284491 880 880 880 880 0
94 20250318 171900 262284491 880 880 880 880 0
95 20250318 171800 262284491 880 880 880 880 0
96 20250318 171700 262284491 880 880 880 880 0
97 20250318 171600 262284491 880 880 880 880 0
98 20250318 171500 262284491 880 880 880 880 0
99 20250318 171400 262284491 880 880 880 880 0
100 20250318 171300 262284491 880 880 880 880 0
101 20250318 171200 262284491 880 880 880 880 0
102 20250318 171100 262284491 880 880 880 880 0
103 20250318 171000 262284491 880 880 880 880 0
104 20250318 170900 262284491 880 880 880 880 0
105 20250318 170800 262284491 880 880 880 880 0
106 20250318 170700 262284491 880 880 880 880 0
107 20250318 170600 262284491 880 880 880 880 0
108 20250318 170500 262284491 880 880 880 880 0
109 20250318 170400 262284491 880 880 880 880 0
110 20250318 170300 262284491 880 880 880 880 0
111 20250318 170200 262284491 880 880 880 880 0
112 20250318 170100 262284491 880 880 880 880 0
113 20250318 170000 262284491 880 880 880 880 0
114 20250318 165900 262284491 880 880 880 880 0
115 20250318 165800 262284491 880 880 880 880 0
116 20250318 165700 262284491 880 880 880 880 0
117 20250318 165600 262284491 880 880 880 880 0
118 20250318 165500 262284491 880 880 880 880 0
119 20250318 165400 262284491 880 880 880 880 0
120 20250318 165300 262284491 880 880 880 880 0
121 20250318 165200 262284491 880 880 880 880 0
122 20250318 165100 262284491 880 880 880 880 16062
123 20250318 165000 262284491 880 880 880 880 0
124 20250318 164900 262284491 880 880 880 880 0
125 20250318 164800 262284491 880 880 880 880 0
126 20250318 164700 262284491 880 880 880 880 0
127 20250318 164600 262284491 880 880 880 880 0
128 20250318 164500 262284491 880 880 880 880 0
129 20250318 164400 262284491 880 880 880 880 0
130 20250318 164300 262284491 880 880 880 880 0
131 20250318 164200 262284491 880 880 880 880 0
132 20250318 164100 262284491 880 880 880 880 0
133 20250318 164000 262284491 880 880 880 880 0
134 20250318 163900 262284491 880 880 880 880 0
135 20250318 163800 262284491 880 880 880 880 0
136 20250318 163700 262284491 880 880 880 880 0
137 20250318 163600 262284491 880 880 880 880 0
138 20250318 163500 262284491 880 880 880 880 0
139 20250318 163400 262284491 880 880 880 880 0
140 20250318 163300 262284491 880 880 880 880 0
141 20250318 163200 262284491 880 880 880 880 0
142 20250318 163100 262284491 880 880 880 880 0
143 20250318 163000 262284491 880 880 880 880 0
144 20250318 162900 262284491 880 880 880 880 0
145 20250318 162800 262284491 880 880 880 880 0
146 20250318 162700 262284491 880 880 880 880 0
147 20250318 162600 262284491 880 880 880 880 0
148 20250318 162500 262284491 880 880 880 880 0
149 20250318 162400 262284491 880 880 880 880 0
150 20250318 162300 262284491 880 880 880 880 0
151 20250318 162200 262284491 880 880 880 880 0
152 20250318 162100 262284491 880 880 880 880 16062
153 20250318 162000 262284491 880 880 880 880 0
154 20250318 161900 262284491 880 880 880 880 0
155 20250318 161800 262284491 880 880 880 880 0
156 20250318 161700 262284491 880 880 880 880 0
157 20250318 161600 262284491 880 880 880 880 0
158 20250318 161500 262284491 880 880 880 880 0
159 20250318 161400 262284491 880 880 880 880 0
160 20250318 161300 262284491 880 880 880 880 0
161 20250318 161200 262284491 880 880 880 880 0
162 20250318 161100 262284491 880 880 880 880 0
163 20250318 161000 262284491 880 880 880 880 0
164 20250318 160900 262284491 880 880 880 880 0
165 20250318 160800 262284491 880 880 880 880 0
166 20250318 160700 262284491 880 880 880 880 0
167 20250318 160600 262284491 880 880 880 880 0
168 20250318 160500 262284491 880 880 880 880 0
169 20250318 160400 262284491 880 880 880 880 0
170 20250318 160300 262284491 880 880 880 880 0
171 20250318 160200 262284491 880 880 880 880 0
172 20250318 160100 262284491 880 880 880 880 0
173 20250318 160000 262284491 880 880 880 880 0
174 20250318 155900 262284491 880 880 880 880 0
175 20250318 155800 262284491 880 880 880 880 0
176 20250318 155700 262284491 880 880 880 880 0
177 20250318 155600 262284491 880 880 880 880 0
178 20250318 155500 262284491 880 880 880 880 0
179 20250318 155400 262284491 880 880 880 880 0
180 20250318 155300 262284491 880 880 880 880 0
181 20250318 155200 262284491 880 880 880 880 0
182 20250318 155100 262284491 880 880 880 880 16062
183 20250318 155000 262284491 880 880 880 880 0
184 20250318 154900 262284491 880 880 880 880 0
185 20250318 154800 262284491 880 880 880 880 0
186 20250318 154700 262284491 880 880 880 880 0
187 20250318 154600 262284491 880 880 880 880 0
188 20250318 154500 262284491 880 880 880 880 0
189 20250318 154400 262284491 880 880 880 880 0
190 20250318 154300 262284491 880 880 880 880 0
191 20250318 154200 262284491 880 880 880 880 0
192 20250318 154100 262284491 880 880 880 880 0
193 20250318 154000 262284491 880 880 880 880 0
194 20250318 153900 262284491 880 880 880 880 0
195 20250318 153800 262284491 880 880 880 880 0
196 20250318 153700 262284491 880 880 880 880 0
197 20250318 153600 262284491 880 880 880 880 0
198 20250318 153500 262284491 880 880 880 880 0
199 20250318 153400 262284491 880 880 880 880 0
200 20250318 153300 262284491 880 880 880 880 0
201 20250318 153200 262284491 880 880 880 880 0
202 20250318 153100 262284491 880 880 880 880 0
203 20250318 153000 262284491 880 880 880 880 16062
204 20250318 152900 248149931 883 883 883 883 0
205 20250318 152800 248149931 883 883 883 883 0
206 20250318 152700 248149931 883 883 883 883 0
207 20250318 152600 248149931 883 883 883 883 0
208 20250318 152500 248149931 883 883 883 883 0
209 20250318 152400 248149931 883 883 883 883 0
210 20250318 152300 248149931 883 883 883 883 0
211 20250318 152200 248149931 883 883 883 883 0
212 20250318 152100 248149931 883 883 883 883 0
213 20250318 152000 248149931 883 883 883 883 0
214 20250318 151900 248149931 883 882 884 882 1856
215 20250318 151800 246510784 883 883 883 883 446
216 20250318 151700 246116966 882 881 882 881 450
217 20250318 151600 245720068 881 880 881 880 614
218 20250318 151500 245179648 880 880 880 880 860
219 20250318 151400 244422848 880 880 880 880 50
220 20250318 151300 244378848 880 880 880 880 931
221 20250318 151200 243559568 880 882 882 880 6824
222 20250318 151100 237554206 880 880 880 880 10
223 20250318 151000 237545406 880 881 881 880 3123
224 20250318 150900 234794084 881 882 882 881 214
225 20250318 150800 234605339 882 882 882 882 3
226 20250318 150700 234602693 884 881 884 881 434
227 20250318 150600 234219095 880 880 880 880 853
228 20250318 150500 233468455 880 877 881 877 6035
229 20250318 150400 228171091 872 870 880 870 5384
230 20250318 150300 223474074 831 831 831 831 0
231 20250318 150200 223474074 831 883 883 831 16704
232 20250318 150100 209147795 884 882 884 880 4196
233 20250318 150000 205452453 883 883 884 883 101
234 20250318 145900 205363269 883 883 883 883 1
235 20250318 145800 205362386 883 883 883 883 6
236 20250318 145700 205357088 883 883 883 883 337
237 20250318 145600 205059517 883 883 883 883 140
238 20250318 145500 204935897 883 882 883 882 120
239 20250318 145400 204830056 882 882 882 882 127
240 20250318 145300 204718042 883 880 883 880 303
241 20250318 145200 204451399 881 883 883 871 5609
242 20250318 145100 199533160 882 882 882 882 900
243 20250318 145000 198739360 882 881 883 881 102
244 20250318 144900 198649396 883 882 883 882 7
245 20250318 144800 198643221 883 883 883 883 0
246 20250318 144700 198643221 883 883 883 883 1
247 20250318 144600 198642338 883 882 883 882 2
248 20250318 144500 198640573 881 881 881 881 683
249 20250318 144400 198038850 881 881 881 881 1058
250 20250318 144300 197106752 881 881 881 881 0
251 20250318 144200 197106752 881 881 881 881 100
252 20250318 144100 197018652 881 881 881 881 101
253 20250318 144000 196929671 881 881 881 881 618
254 20250318 143900 196385213 880 881 881 880 1233
255 20250318 143800 195300140 881 881 881 881 80
256 20250318 143700 195229660 880 880 880 880 0
257 20250318 143600 195229660 880 880 880 880 1
258 20250318 143500 195228780 881 881 881 881 0
259 20250318 143400 195228780 881 880 881 880 237
260 20250318 143300 195019987 880 881 881 880 500
261 20250318 143200 194579687 880 880 880 880 119
262 20250318 143100 194474967 880 880 880 880 938
263 20250318 143000 193649527 881 883 884 880 17199
264 20250318 142900 178500867 883 883 883 883 0
265 20250318 142800 178500867 883 883 883 883 0
266 20250318 142700 178500867 883 882 883 882 484
267 20250318 142600 178073959 882 882 882 882 50
268 20250318 142500 178029859 883 883 883 883 100
269 20250318 142400 177941559 882 883 883 882 110
270 20250318 142300 177844432 883 883 883 883 4434
271 20250318 142200 173929210 884 883 884 883 103
272 20250318 142100 173838161 884 884 884 884 204
273 20250318 142000 173657825 884 884 884 884 8
274 20250318 141900 173650753 884 884 884 884 0
275 20250318 141800 173650753 884 884 884 884 45
276 20250318 141700 173610973 884 884 884 884 1
277 20250318 141600 173610089 884 884 884 883 133
278 20250318 141500 173492522 884 884 884 884 0
279 20250318 141400 173492522 884 885 885 884 963
280 20250318 141300 172641215 885 885 885 885 1
281 20250318 141200 172640330 885 885 885 885 50
282 20250318 141100 172596080 885 885 885 885 88
283 20250318 141000 172518200 885 885 885 885 3
284 20250318 140900 172515545 885 885 885 885 90
285 20250318 140800 172435895 886 886 886 886 0
286 20250318 140700 172435895 886 886 886 886 222
287 20250318 140600 172239203 886 885 886 885 31
288 20250318 140500 172211738 884 884 884 884 3
289 20250318 140400 172209086 884 884 884 884 559
290 20250318 140300 171714930 884 885 885 884 4324
291 20250318 140200 167889708 885 885 885 885 0
292 20250318 140100 167889708 885 886 886 885 203
293 20250318 140000 167709953 886 886 886 886 0
294 20250318 135900 167709953 886 886 886 886 3
295 20250318 135800 167707295 886 886 886 886 24
296 20250318 135700 167686031 886 886 886 886 50
297 20250318 135600 167641731 886 886 886 886 7
298 20250318 135500 167635529 886 886 886 886 879
299 20250318 135400 166856735 886 886 886 886 0
300 20250318 135300 166856735 886 886 886 886 0
301 20250318 135200 166856735 886 886 886 886 0
302 20250318 135100 166856735 886 886 886 886 100
303 20250318 135000 166768135 885 886 886 885 1142
304 20250318 134900 165757436 886 886 886 886 0
305 20250318 134800 165757436 886 886 886 886 0
306 20250318 134700 165757436 886 886 886 886 100
307 20250318 134600 165668836 885 886 886 885 166
308 20250318 134500 165521810 886 886 886 886 0
309 20250318 134400 165521810 886 886 886 886 1510
310 20250318 134300 164183950 886 886 886 886 70
311 20250318 134200 164121930 886 886 886 886 49
312 20250318 134100 164078516 886 886 886 886 10
313 20250318 134000 164069656 886 886 886 886 50
314 20250318 133900 164025356 884 884 884 884 0
315 20250318 133800 164025356 884 884 884 884 124
316 20250318 133700 163915740 884 884 884 884 300
317 20250318 133600 163650540 883 883 883 883 0
318 20250318 133500 163650540 883 883 883 883 0
319 20250318 133400 163650540 883 885 885 883 11014
320 20250318 133300 153908111 885 885 885 885 3000
321 20250318 133200 151253111 885 886 886 885 148
322 20250318 133100 151122120 886 886 886 886 52
323 20250318 133000 151076048 885 888 888 885 5651
324 20250318 132900 146065311 889 889 889 889 0
325 20250318 132800 146065311 889 889 889 889 0
326 20250318 132700 146065311 889 889 889 889 64
327 20250318 132600 146008415 888 888 888 888 67
328 20250318 132500 145948919 888 888 888 888 25
329 20250318 132400 145926719 888 888 888 888 11
330 20250318 132300 145916951 887 888 888 887 2030
331 20250318 132200 144116311 888 889 889 888 16
332 20250318 132100 144102097 889 889 889 889 400
333 20250318 132000 143746497 889 889 889 889 0
334 20250318 131900 143746497 889 889 889 889 0
335 20250318 131800 143746497 889 889 889 889 110
336 20250318 131700 143648707 887 887 887 887 3010
337 20250318 131600 140978837 887 887 887 887 0
338 20250318 131500 140978837 887 887 887 887 0
339 20250318 131400 140978837 887 887 887 887 0
340 20250318 131300 140978837 887 887 887 887 0
341 20250318 131200 140978837 887 887 887 887 0
342 20250318 131100 140978837 887 887 887 887 0
343 20250318 131000 140978837 887 887 887 887 1973
344 20250318 130900 139228786 887 889 889 886 5269
345 20250318 130800 134556653 892 891 892 891 5
346 20250318 130700 134552194 890 890 890 890 195
347 20250318 130600 134378644 889 889 889 889 0
348 20250318 130500 134378644 889 888 889 888 5
349 20250318 130400 134374203 888 888 888 888 73
350 20250318 130300 134309379 888 888 888 888 1
351 20250318 130200 134308491 890 890 890 890 5
352 20250318 130100 134304041 888 888 888 888 36
353 20250318 130000 134272073 887 887 887 887 0
354 20250318 125900 134272073 887 887 887 887 500
355 20250318 125800 133828573 888 888 888 888 509
356 20250318 125700 133376581 888 888 888 888 0
357 20250318 125600 133376581 888 887 888 887 1448
358 20250318 125500 132092203 887 888 888 887 139
359 20250318 125400 131968772 888 888 888 888 0
360 20250318 125300 131968772 888 888 888 888 80
361 20250318 125200 131897732 888 888 888 888 50
362 20250318 125100 131853332 888 887 888 887 1198
363 20250318 125000 130790651 888 888 888 888 507
364 20250318 124900 130340435 888 888 888 888 599
365 20250318 124800 129808523 888 888 888 888 118
366 20250318 124700 129703739 888 888 888 888 55
367 20250318 124600 129654899 887 889 889 887 6500
368 20250318 124500 123879359 890 890 890 890 0
369 20250318 124400 123879359 890 890 890 890 2663
370 20250318 124300 121509289 890 890 891 890 1348
371 20250318 124200 120309564 891 891 891 891 0
372 20250318 124100 120309564 891 890 891 890 2
373 20250318 124000 120307783 890 890 890 890 0
374 20250318 123900 120307783 890 890 890 890 2001
375 20250318 123800 118526893 890 890 890 890 0
376 20250318 123700 118526893 890 890 890 890 0
377 20250318 123600 118526893 890 890 890 890 3
378 20250318 123500 118524223 891 890 891 890 2
379 20250318 123400 118522442 891 891 891 891 3510
380 20250318 123300 115395032 891 891 891 891 15
381 20250318 123200 115381667 891 891 891 891 21
382 20250318 123100 115362956 891 891 891 891 0
383 20250318 123000 115362956 891 891 891 891 500
384 20250318 122900 114917456 891 891 891 891 3
385 20250318 122800 114914783 891 891 891 891 4
386 20250318 122700 114911219 891 891 891 891 0
387 20250318 122600 114911219 891 891 891 891 0
388 20250318 122500 114911219 891 891 891 891 0
389 20250318 122400 114911219 891 891 891 891 0
390 20250318 122300 114911219 891 891 891 891 3
391 20250318 122200 114908546 891 891 891 891 24
392 20250318 122100 114887162 891 891 891 891 660
393 20250318 122000 114299102 892 892 892 892 1
394 20250318 121900 114298210 891 891 891 891 0
395 20250318 121800 114298210 891 891 891 891 1
396 20250318 121700 114297319 892 892 892 892 0
397 20250318 121600 114297319 892 892 892 892 0
398 20250318 121500 114297319 892 892 892 892 0
399 20250318 121400 114297319 892 892 892 892 0
400 20250318 121300 114297319 892 892 892 892 0
401 20250318 121200 114297319 892 892 892 892 0
402 20250318 121100 114297319 892 892 892 892 0
403 20250318 121000 114297319 892 892 892 892 300
404 20250318 120900 114029719 892 892 892 892 0
405 20250318 120800 114029719 892 892 892 892 100
406 20250318 120700 113940519 892 891 892 890 401
407 20250318 120600 113583140 891 891 891 891 0
408 20250318 120500 113583140 891 891 891 891 0
409 20250318 120400 113583140 891 891 891 891 502
410 20250318 120300 113135858 892 892 892 892 21
411 20250318 120200 113117126 892 892 892 892 0
412 20250318 120100 113117126 892 892 892 892 19
413 20250318 120000 113100178 892 892 892 892 29
414 20250318 115900 113074310 892 892 892 892 68
415 20250318 115800 113013654 893 893 893 893 0
416 20250318 115700 113013654 893 893 893 893 0
417 20250318 115600 113013654 893 893 893 893 0
418 20250318 115500 113013654 893 893 893 893 3
419 20250318 115400 113010975 893 893 893 893 100
420 20250318 115300 112921675 893 893 893 893 0
421 20250318 115200 112921675 893 893 893 893 0
422 20250318 115100 112921675 893 893 893 893 10
423 20250318 115000 112912745 893 893 893 893 0
424 20250318 114900 112912745 893 893 893 893 1
425 20250318 114800 112911852 893 892 893 892 6
426 20250318 114700 112906495 893 893 893 893 0
427 20250318 114600 112906495 893 893 893 893 500
428 20250318 114500 112459995 893 893 893 893 30
429 20250318 114400 112433205 893 893 893 893 3781
430 20250318 114300 109056772 893 893 893 893 1219
431 20250318 114200 107968205 893 893 893 893 0
432 20250318 114100 107968205 893 893 893 893 1
433 20250318 114000 107967312 892 892 892 892 0
434 20250318 113900 107967312 892 892 892 892 10
435 20250318 113800 107958392 892 892 892 892 1200
436 20250318 113700 106887992 892 892 892 892 10
437 20250318 113600 106879072 892 892 892 892 0
438 20250318 113500 106879072 892 892 892 892 0
439 20250318 113400 106879072 892 892 892 892 1000
440 20250318 113300 105987072 891 891 891 891 552
441 20250318 113200 105495240 891 891 891 891 0
442 20250318 113100 105495240 891 891 891 891 500
443 20250318 113000 105049740 891 891 891 891 0
444 20250318 112900 105049740 891 891 891 891 0
445 20250318 112800 105049740 891 891 891 891 400
446 20250318 112700 104693340 892 892 892 892 10
447 20250318 112600 104684420 892 892 892 892 39
448 20250318 112500 104649632 891 891 891 891 90
449 20250318 112400 104569442 891 891 891 891 40
450 20250318 112300 104533802 891 891 891 891 1039
451 20250318 112200 103608053 891 891 891 891 0
452 20250318 112100 103608053 891 891 891 891 16
453 20250318 112000 103593797 892 892 892 892 0
454 20250318 111900 103593797 892 892 892 892 0
455 20250318 111800 103593797 892 892 892 892 0
456 20250318 111700 103593797 892 892 892 892 0
457 20250318 111600 103593797 892 892 892 892 57
458 20250318 111500 103542953 891 891 891 891 1
459 20250318 111400 103542062 891 891 891 891 67
460 20250318 111300 103482365 892 892 892 892 50
461 20250318 111200 103437765 892 892 892 892 0
462 20250318 111100 103437765 892 892 892 892 0
463 20250318 111000 103437765 892 892 892 892 0
464 20250318 110900 103437765 892 892 892 892 4
465 20250318 110800 103434197 892 892 892 892 2
466 20250318 110700 103432413 890 892 892 890 10
467 20250318 110600 103423499 892 892 892 892 1120
468 20250318 110500 102424459 892 892 892 892 0
469 20250318 110400 102424459 892 892 892 892 200
470 20250318 110300 102246059 890 890 890 890 991
471 20250318 110200 101364069 892 892 892 892 0
472 20250318 110100 101364069 892 891 892 891 33
473 20250318 110000 101334634 893 893 893 893 2
474 20250318 105900 101332848 893 893 893 893 0
475 20250318 105800 101332848 893 893 893 893 1
476 20250318 105700 101331955 893 892 893 892 778
477 20250318 105600 100637210 892 892 892 892 2552
478 20250318 105500 98360826 892 892 892 892 448
479 20250318 105400 97961210 892 892 892 892 2
480 20250318 105300 97959426 892 892 892 892 1010
481 20250318 105200 97058506 892 892 892 892 0
482 20250318 105100 97058506 892 892 892 892 6
483 20250318 105000 97053154 893 893 893 893 0
484 20250318 104900 97053154 893 893 893 893 91
485 20250318 104800 96971891 893 893 893 893 0
486 20250318 104700 96971891 893 893 893 893 18
487 20250318 104600 96955817 893 893 893 893 1
488 20250318 104500 96954924 893 893 893 893 0
489 20250318 104400 96954924 893 893 893 893 0
490 20250318 104300 96954924 893 892 893 892 10
491 20250318 104200 96945995 893 893 893 891 4923
492 20250318 104100 92558181 892 892 892 892 645
493 20250318 104000 91982841 892 892 892 892 0
494 20250318 103900 91982841 892 891 892 891 1302
495 20250318 103800 90822745 892 892 892 892 0
496 20250318 103700 90822745 892 892 892 892 0
497 20250318 103600 90822745 892 893 893 891 1176
498 20250318 103500 89774926 891 891 891 891 134
499 20250318 103400 89655532 890 890 890 890 0
500 20250318 103300 89655532 890 890 890 890 50
501 20250318 103200 89611032 893 890 893 890 100
502 20250318 103100 89521882 890 890 890 890 6642
503 20250318 103000 83610502 894 894 894 894 0
504 20250318 102900 83610502 894 894 894 894 5
505 20250318 102800 83606032 894 894 894 894 1
506 20250318 102700 83605138 891 895 895 891 3791
507 20250318 102600 80227267 895 895 895 895 0
508 20250318 102500 80227267 895 895 895 895 0
509 20250318 102400 80227267 895 895 895 895 1
510 20250318 102300 80226372 893 893 893 893 130
511 20250318 102200 80110282 895 895 895 895 0
512 20250318 102100 80110282 895 895 895 895 50
513 20250318 102000 80065532 895 895 895 895 0
514 20250318 101900 80065532 895 895 895 895 1
515 20250318 101800 80064637 894 893 894 893 1469
516 20250318 101700 78752525 893 893 893 893 355
517 20250318 101600 78435510 893 893 893 893 1
518 20250318 101500 78434617 895 895 895 895 1000
519 20250318 101400 77539617 895 895 895 895 3
520 20250318 101300 77536932 895 894 895 891 67
521 20250318 101200 77477208 895 895 895 895 0
522 20250318 101100 77477208 895 891 895 891 1758
523 20250318 101000 75910826 895 892 895 892 103
524 20250318 100900 75818944 895 895 895 893 356
525 20250318 100800 75500714 895 895 895 895 27
526 20250318 100700 75476549 894 894 894 894 100
527 20250318 100600 75387149 891 896 896 891 308
528 20250318 100500 75112680 896 896 896 896 90
529 20250318 100400 75032040 892 892 892 892 0
530 20250318 100300 75032040 892 892 892 892 790
531 20250318 100200 74327360 892 892 892 892 0
532 20250318 100100 74327360 892 892 892 892 0
533 20250318 100000 74327360 892 892 892 892 1
534 20250318 095900 74326468 892 893 893 892 33
535 20250318 095800 74297027 896 896 896 896 0
536 20250318 095700 74297027 896 897 897 891 3924
537 20250318 095600 70791264 898 898 898 897 13864
538 20250318 095500 58353672 898 898 898 897 402
539 20250318 095400 57992726 897 896 897 896 501
540 20250318 095300 57543330 896 896 896 896 0
541 20250318 095200 57543330 896 895 896 895 2598
542 20250318 095100 55218020 894 894 894 894 3104
543 20250318 095000 52443044 892 892 892 892 0
544 20250318 094900 52443044 892 893 893 892 34
545 20250318 094800 52412683 893 894 894 893 882
546 20250318 094700 51624941 894 893 894 893 362
547 20250318 094600 51301524 893 894 894 893 108
548 20250318 094500 51204980 894 894 894 894 300
549 20250318 094400 50936780 894 893 894 892 4717
550 20250318 094300 46723379 893 893 893 893 4
551 20250318 094200 46719807 891 891 891 891 0
552 20250318 094100 46719807 891 891 891 891 0
553 20250318 094000 46719807 891 892 893 891 7509
554 20250318 093900 40021790 891 891 891 891 1731
555 20250318 093800 38479469 891 891 891 891 0
556 20250318 093700 38479469 891 890 891 890 7959
557 20250318 093600 31392992 890 890 890 890 15
558 20250318 093500 31379642 890 890 890 890 0
559 20250318 093400 31379642 890 890 890 890 881
560 20250318 093300 30595552 890 890 890 890 1032
561 20250318 093200 29677072 890 890 890 890 0
562 20250318 093100 29677072 890 889 890 889 2
563 20250318 093000 29675293 891 891 891 891 0
564 20250318 092900 29675293 891 891 891 891 1
565 20250318 092800 29674402 888 891 891 888 37
566 20250318 092700 29641504 891 891 891 891 1000
567 20250318 092600 28750504 892 892 892 892 15
568 20250318 092500 28737124 892 892 892 892 0
569 20250318 092400 28737124 892 892 892 892 919
570 20250318 092300 27917376 892 892 892 892 0
571 20250318 092200 27917376 892 892 892 892 223
572 20250318 092100 27718460 892 892 892 892 30
573 20250318 092000 27691700 892 889 892 888 4133
574 20250318 091900 24009300 892 892 892 891 91
575 20250318 091800 23928149 891 891 891 891 5
576 20250318 091700 23923694 891 890 891 890 1573
577 20250318 091600 22523406 890 890 890 890 0
578 20250318 091500 22523406 890 890 890 890 2000
579 20250318 091400 20743406 891 891 891 891 70
580 20250318 091300 20681036 890 890 890 890 841
581 20250318 091200 19932546 886 886 886 886 0
582 20250318 091100 19932546 886 890 890 886 5726
583 20250318 091000 14855158 890 888 890 883 3153
584 20250318 090900 12066279 888 889 889 888 2035
585 20250318 090800 10259159 888 889 889 888 2772
586 20250318 090700 7797263 889 895 895 889 1645
587 20250318 090600 6325240 895 891 895 888 1158
588 20250318 090500 5294832 897 891 897 890 1105
589 20250318 090400 4310732 891 891 891 891 69
590 20250318 090300 4249253 890 892 892 890 3000
591 20250318 090200 1576259 898 898 898 898 9
592 20250318 090100 1568177 899 899 899 899 14
593 20250318 090000 1555591 899 895 900 892 1732

1
007720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,100800450,0,91123606800,0.00
20250313,0,100800450,0,91325207700,0.00
20250312,0,100800450,0,91526808600,0.00
20250311,0,100800450,0,92131611300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 100800450 0 91123606800 0.00
3 20250313 0 100800450 0 91325207700 0.00
4 20250312 0 100800450 0 91526808600 0.00
5 20250311 0 100800450 0 92131611300 0.00