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

575
001200/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183300,887112643,2595,2595,2595,2595,12221
20250318,183200,887112643,2595,2595,2595,2595,0
20250318,183100,887112643,2595,2595,2595,2595,0
20250318,183000,887112643,2595,2595,2595,2595,0
20250318,182900,887112643,2595,2595,2595,2595,0
20250318,182800,887112643,2595,2595,2595,2595,0
20250318,182700,887112643,2595,2595,2595,2595,0
20250318,182600,887112643,2595,2595,2595,2595,0
20250318,182500,887112643,2595,2595,2595,2595,0
20250318,182400,887112643,2595,2595,2595,2595,0
20250318,182300,887112643,2595,2595,2595,2595,0
20250318,182200,887112643,2595,2595,2595,2595,0
20250318,182100,887112643,2595,2595,2595,2595,0
20250318,182000,887112643,2595,2595,2595,2595,0
20250318,181900,887112643,2595,2595,2595,2595,0
20250318,181800,887112643,2595,2595,2595,2595,0
20250318,181700,887112643,2595,2595,2595,2595,0
20250318,181600,887112643,2595,2595,2595,2595,0
20250318,181500,887112643,2595,2595,2595,2595,0
20250318,181400,887112643,2595,2595,2595,2595,0
20250318,181300,887112643,2595,2595,2595,2595,0
20250318,181200,887112643,2595,2595,2595,2595,0
20250318,181100,887112643,2595,2595,2595,2595,0
20250318,181000,887112643,2595,2595,2595,2595,0
20250318,180900,887112643,2595,2595,2595,2595,0
20250318,180800,887112643,2595,2595,2595,2595,0
20250318,180700,887112643,2595,2595,2595,2595,0
20250318,180600,887112643,2595,2595,2595,2595,0
20250318,180500,887112643,2595,2595,2595,2595,0
20250318,180400,887112643,2595,2595,2595,2595,0
20250318,180300,887112643,2595,2595,2595,2595,12221
20250318,180200,887112643,2595,2595,2595,2595,0
20250318,180100,887112643,2595,2595,2595,2595,0
20250318,180000,887112643,2595,2595,2595,2595,0
20250318,175900,887112643,2595,2595,2595,2595,0
20250318,175800,887112643,2595,2595,2595,2595,0
20250318,175700,887112643,2595,2595,2595,2595,0
20250318,175600,887112643,2595,2595,2595,2595,0
20250318,175500,887112643,2595,2595,2595,2595,0
20250318,175400,887112643,2595,2595,2595,2595,0
20250318,175300,887112643,2595,2595,2595,2595,0
20250318,175200,887112643,2595,2595,2595,2595,0
20250318,175100,887112643,2595,2595,2595,2595,0
20250318,175000,887112643,2595,2595,2595,2595,0
20250318,174900,887112643,2595,2595,2595,2595,0
20250318,174800,887112643,2595,2595,2595,2595,0
20250318,174700,887112643,2595,2595,2595,2595,0
20250318,174600,887112643,2595,2595,2595,2595,0
20250318,174500,887112643,2595,2595,2595,2595,0
20250318,174400,887112643,2595,2595,2595,2595,0
20250318,174300,887112643,2595,2595,2595,2595,0
20250318,174200,887112643,2595,2595,2595,2595,0
20250318,174100,887112643,2595,2595,2595,2595,0
20250318,174000,887112643,2595,2595,2595,2595,0
20250318,173900,887112643,2595,2595,2595,2595,0
20250318,173800,887112643,2595,2595,2595,2595,0
20250318,173700,887112643,2595,2595,2595,2595,0
20250318,173600,887112643,2595,2595,2595,2595,0
20250318,173500,887112643,2595,2595,2595,2595,0
20250318,173400,887112643,2595,2595,2595,2595,0
20250318,173300,887112643,2595,2595,2595,2595,12221
20250318,173200,887112643,2595,2595,2595,2595,0
20250318,173100,887112643,2595,2595,2595,2595,0
20250318,173000,887112643,2595,2595,2595,2595,0
20250318,172900,887112643,2595,2595,2595,2595,0
20250318,172800,887112643,2595,2595,2595,2595,0
20250318,172700,887112643,2595,2595,2595,2595,0
20250318,172600,887112643,2595,2595,2595,2595,0
20250318,172500,887112643,2595,2595,2595,2595,0
20250318,172400,887112643,2595,2595,2595,2595,0
20250318,172300,887112643,2595,2595,2595,2595,0
20250318,172200,887112643,2595,2595,2595,2595,0
20250318,172100,887112643,2595,2595,2595,2595,0
20250318,172000,887112643,2595,2595,2595,2595,0
20250318,171900,887112643,2595,2595,2595,2595,0
20250318,171800,887112643,2595,2595,2595,2595,0
20250318,171700,887112643,2595,2595,2595,2595,0
20250318,171600,887112643,2595,2595,2595,2595,0
20250318,171500,887112643,2595,2595,2595,2595,0
20250318,171400,887112643,2595,2595,2595,2595,0
20250318,171300,887112643,2595,2595,2595,2595,0
20250318,171200,887112643,2595,2595,2595,2595,0
20250318,171100,887112643,2595,2595,2595,2595,0
20250318,171000,887112643,2595,2595,2595,2595,0
20250318,170900,887112643,2595,2595,2595,2595,0
20250318,170800,887112643,2595,2595,2595,2595,0
20250318,170700,887112643,2595,2595,2595,2595,0
20250318,170600,887112643,2595,2595,2595,2595,0
20250318,170500,887112643,2595,2595,2595,2595,0
20250318,170400,887112643,2595,2595,2595,2595,0
20250318,170300,887112643,2595,2595,2595,2595,12221
20250318,170200,887112643,2595,2595,2595,2595,0
20250318,170100,887112643,2595,2595,2595,2595,0
20250318,170000,887112643,2595,2595,2595,2595,0
20250318,165900,887112643,2595,2595,2595,2595,0
20250318,165800,887112643,2595,2595,2595,2595,0
20250318,165700,887112643,2595,2595,2595,2595,0
20250318,165600,887112643,2595,2595,2595,2595,0
20250318,165500,887112643,2595,2595,2595,2595,0
20250318,165400,887112643,2595,2595,2595,2595,0
20250318,165300,887112643,2595,2595,2595,2595,0
20250318,165200,887112643,2595,2595,2595,2595,0
20250318,165100,887112643,2595,2595,2595,2595,0
20250318,165000,887112643,2595,2595,2595,2595,0
20250318,164900,887112643,2595,2595,2595,2595,0
20250318,164800,887112643,2595,2595,2595,2595,0
20250318,164700,887112643,2595,2595,2595,2595,0
20250318,164600,887112643,2595,2595,2595,2595,0
20250318,164500,887112643,2595,2595,2595,2595,0
20250318,164400,887112643,2595,2595,2595,2595,0
20250318,164300,887112643,2595,2595,2595,2595,0
20250318,164200,887112643,2595,2595,2595,2595,0
20250318,164100,887112643,2595,2595,2595,2595,0
20250318,164000,887112643,2595,2595,2595,2595,0
20250318,163900,887112643,2595,2595,2595,2595,0
20250318,163800,887112643,2595,2595,2595,2595,0
20250318,163700,887112643,2595,2595,2595,2595,0
20250318,163600,887112643,2595,2595,2595,2595,0
20250318,163500,887112643,2595,2595,2595,2595,0
20250318,163400,887112643,2595,2595,2595,2595,0
20250318,163300,887112643,2595,2595,2595,2595,12221
20250318,163200,887112643,2595,2595,2595,2595,0
20250318,163100,887112643,2595,2595,2595,2595,0
20250318,163000,887112643,2595,2595,2595,2595,0
20250318,162900,887112643,2595,2595,2595,2595,0
20250318,162800,887112643,2595,2595,2595,2595,0
20250318,162700,887112643,2595,2595,2595,2595,0
20250318,162600,887112643,2595,2595,2595,2595,0
20250318,162500,887112643,2595,2595,2595,2595,0
20250318,162400,887112643,2595,2595,2595,2595,0
20250318,162300,887112643,2595,2595,2595,2595,0
20250318,162200,887112643,2595,2595,2595,2595,0
20250318,162100,887112643,2595,2595,2595,2595,0
20250318,162000,887112643,2595,2595,2595,2595,0
20250318,161900,887112643,2595,2595,2595,2595,0
20250318,161800,887112643,2595,2595,2595,2595,0
20250318,161700,887112643,2595,2595,2595,2595,0
20250318,161600,887112643,2595,2595,2595,2595,0
20250318,161500,887112643,2595,2595,2595,2595,0
20250318,161400,887112643,2595,2595,2595,2595,0
20250318,161300,887112643,2595,2595,2595,2595,0
20250318,161200,887112643,2595,2595,2595,2595,0
20250318,161100,887112643,2595,2595,2595,2595,0
20250318,161000,887112643,2595,2595,2595,2595,0
20250318,160900,887112643,2595,2595,2595,2595,0
20250318,160800,887112643,2595,2595,2595,2595,0
20250318,160700,887112643,2595,2595,2595,2595,0
20250318,160600,887112643,2595,2595,2595,2595,0
20250318,160500,887112643,2595,2595,2595,2595,0
20250318,160400,887112643,2595,2595,2595,2595,0
20250318,160300,887112643,2595,2595,2595,2595,12221
20250318,160200,887112643,2595,2595,2595,2595,0
20250318,160100,887112643,2595,2595,2595,2595,0
20250318,160000,887112643,2595,2595,2595,2595,0
20250318,155900,887112643,2595,2595,2595,2595,0
20250318,155800,887112643,2595,2595,2595,2595,0
20250318,155700,887112643,2595,2595,2595,2595,0
20250318,155600,887112643,2595,2595,2595,2595,0
20250318,155500,887112643,2595,2595,2595,2595,0
20250318,155400,887112643,2595,2595,2595,2595,0
20250318,155300,887112643,2595,2595,2595,2595,0
20250318,155200,887112643,2595,2595,2595,2595,0
20250318,155100,887112643,2595,2595,2595,2595,0
20250318,155000,887112643,2595,2595,2595,2595,0
20250318,154900,887112643,2595,2595,2595,2595,0
20250318,154800,887112643,2595,2595,2595,2595,0
20250318,154700,887112643,2595,2595,2595,2595,0
20250318,154600,887112643,2595,2595,2595,2595,0
20250318,154500,887112643,2595,2595,2595,2595,0
20250318,154400,887112643,2595,2595,2595,2595,0
20250318,154300,887112643,2595,2595,2595,2595,0
20250318,154200,887112643,2595,2595,2595,2595,0
20250318,154100,887112643,2595,2595,2595,2595,0
20250318,154000,887112643,2595,2595,2595,2595,0
20250318,153900,887112643,2595,2595,2595,2595,0
20250318,153800,887112643,2595,2595,2595,2595,0
20250318,153700,887112643,2595,2595,2595,2595,0
20250318,153600,887112643,2595,2595,2595,2595,0
20250318,153500,887112643,2595,2595,2595,2595,0
20250318,153400,887112643,2595,2595,2595,2595,0
20250318,153300,887112643,2595,2595,2595,2595,12221
20250318,153200,887112643,2595,2595,2595,2595,0
20250318,153100,887112643,2595,2595,2595,2595,0
20250318,153000,887112643,2595,2595,2595,2595,12221
20250318,152900,855399148,2590,2590,2590,2590,0
20250318,152800,855399148,2590,2590,2590,2590,0
20250318,152700,855399148,2590,2590,2590,2590,0
20250318,152600,855399148,2590,2590,2590,2590,0
20250318,152500,855399148,2590,2590,2590,2590,0
20250318,152400,855399148,2590,2590,2590,2590,0
20250318,152300,855399148,2590,2590,2590,2590,0
20250318,152200,855399148,2590,2590,2590,2590,0
20250318,152100,855399148,2590,2590,2590,2590,0
20250318,152000,855399148,2590,2590,2590,2590,0
20250318,151900,855399148,2590,2590,2590,2585,521
20250318,151800,854051643,2585,2585,2590,2585,392
20250318,151700,853037763,2590,2585,2590,2585,2157
20250318,151600,847461668,2585,2592,2595,2585,6871
20250318,151500,829668611,2595,2590,2595,2590,5050
20250318,151400,816588894,2590,2595,2595,2590,1053
20250318,151300,813861574,2595,2590,2595,2590,26
20250318,151200,813794184,2595,2595,2595,2595,22
20250318,151100,813737094,2590,2595,2595,2590,101
20250318,151000,813475004,2590,2595,2595,2590,44
20250318,150900,813360944,2595,2595,2595,2595,30
20250318,150800,813283094,2595,2595,2595,2595,21
20250318,150700,813228599,2590,2595,2595,2590,39
20250318,150600,813127539,2595,2595,2595,2595,20
20250318,150500,813075639,2595,2595,2595,2595,0
20250318,150400,813075639,2595,2595,2595,2595,10
20250318,150300,813049689,2595,2595,2595,2595,62
20250318,150200,812888799,2595,2595,2595,2595,0
20250318,150100,812888799,2595,2595,2595,2595,0
20250318,150000,812888799,2595,2595,2595,2595,10
20250318,145900,812862849,2595,2595,2595,2590,1662
20250318,145800,808558259,2595,2590,2595,2590,26
20250318,145700,808490914,2590,2590,2590,2590,22
20250318,145600,808433934,2590,2590,2595,2590,20
20250318,145500,808382084,2590,2590,2590,2590,14
20250318,145400,808345824,2590,2590,2590,2590,14
20250318,145300,808309564,2590,2595,2595,2590,24
20250318,145200,808247354,2590,2595,2595,2590,24
20250318,145100,808185144,2595,2590,2595,2590,714
20250318,145000,806332384,2595,2595,2595,2590,125
20250318,144900,806008079,2595,2590,2595,2590,39
20250318,144800,805906944,2595,2590,2595,2590,15
20250318,144700,805868089,2595,2590,2595,2590,17
20250318,144600,805824044,2595,2590,2595,2590,16
20250318,144500,805782597,2590,2590,2590,2590,7
20250318,144400,805764467,2590,2590,2590,2590,0
20250318,144300,805764467,2590,2590,2590,2590,0
20250318,144200,805764467,2590,2590,2590,2590,0
20250318,144100,805764467,2590,2590,2590,2590,5088
20250318,144000,792586547,2595,2595,2595,2595,1000
20250318,143900,789991547,2595,2595,2595,2595,0
20250318,143800,789991547,2595,2595,2595,2595,0
20250318,143700,789991547,2595,2595,2595,2595,0
20250318,143600,789991547,2595,2585,2595,2585,6063
20250318,143500,774288407,2590,2585,2590,2585,501
20250318,143400,772993317,2585,2590,2590,2585,17
20250318,143300,772949322,2585,2585,2585,2585,553
20250318,143200,771519817,2585,2585,2585,2585,47
20250318,143100,771398322,2590,2585,2590,2585,8
20250318,143000,771377637,2585,2590,2590,2585,8
20250318,142900,771356952,2585,2585,2585,2585,14
20250318,142800,771320762,2585,2585,2585,2585,7
20250318,142700,771302667,2590,2590,2590,2590,0
20250318,142600,771302667,2590,2590,2590,2590,434
20250318,142500,770178607,2590,2585,2590,2585,1007
20250318,142400,767570512,2590,2590,2590,2585,17
20250318,142300,767526552,2585,2590,2590,2585,365
20250318,142200,766581277,2590,2590,2590,2590,15
20250318,142100,766542427,2595,2590,2595,2590,81
20250318,142000,766332627,2595,2590,2595,2590,15
20250318,141900,766293772,2590,2590,2590,2590,7
20250318,141800,766275642,2590,2590,2590,2590,14
20250318,141700,766239382,2590,2590,2590,2590,7
20250318,141600,766221252,2590,2595,2595,2590,16
20250318,141500,766179807,2590,2595,2595,2590,8
20250318,141400,766159082,2590,2590,2590,2590,24
20250318,141300,766096922,2590,2590,2590,2590,8
20250318,141200,766076202,2595,2595,2595,2595,0
20250318,141100,766076202,2595,2595,2595,2595,452
20250318,141000,764903262,2590,2585,2590,2585,1245
20250318,140900,761678752,2590,2585,2590,2585,59
20250318,140800,761525982,2590,2585,2590,2585,17
20250318,140700,761481987,2595,2590,2595,2585,167
20250318,140600,761049482,2590,2590,2590,2590,29
20250318,140500,760974372,2595,2585,2595,2585,483
20250318,140400,759721127,2585,2585,2585,2585,7
20250318,140300,759703032,2585,2595,2595,2585,16
20250318,140200,759661652,2585,2585,2585,2585,15
20250318,140100,759622877,2585,2585,2585,2585,7
20250318,140000,759604782,2585,2590,2590,2585,10016
20250318,135900,733672267,2590,2590,2590,2590,0
20250318,135800,733672267,2590,2590,2590,2590,0
20250318,135700,733672267,2590,2590,2590,2590,5
20250318,135600,733659317,2600,2600,2600,2600,30
20250318,135500,733581317,2595,2595,2595,2590,4440
20250318,135400,722062397,2590,2590,2595,2590,86
20250318,135300,721839557,2590,2590,2590,2590,0
20250318,135200,721839557,2590,2595,2595,2590,236
20250318,135100,721227317,2590,2595,2595,2590,39
20250318,135000,721126142,2595,2595,2595,2595,0
20250318,134900,721126142,2595,2595,2595,2595,0
20250318,134800,721126142,2595,2595,2595,2595,0
20250318,134700,721126142,2595,2590,2595,2590,119
20250318,134600,720817927,2595,2595,2595,2595,2
20250318,134500,720812737,2590,2595,2595,2590,118
20250318,134400,720507112,2590,2595,2595,2590,118
20250318,134300,720200992,2595,2595,2595,2590,1566
20250318,134200,716139237,2595,2595,2595,2595,35
20250318,134100,716048412,2595,2595,2595,2595,435
20250318,134000,714919587,2600,2595,2600,2595,247
20250318,133900,714278612,2600,2595,2600,2595,287
20250318,133800,713533842,2600,2595,2600,2595,237
20250318,133700,712918817,2595,2595,2595,2595,105
20250318,133600,712646342,2595,2595,2595,2595,161
20250318,133500,712228547,2595,2595,2600,2595,105
20250318,133400,711956062,2595,2595,2600,2595,97
20250318,133300,711704337,2595,2595,2595,2595,99
20250318,133200,711447432,2595,2595,2600,2595,82
20250318,133100,711234637,2595,2595,2600,2595,802
20250318,133000,709153442,2595,2595,2600,2595,215
20250318,132900,708595507,2595,2605,2605,2595,7031
20250318,132800,690349762,2605,2605,2605,2605,0
20250318,132700,690349762,2605,2605,2605,2605,0
20250318,132600,690349762,2605,2605,2605,2605,0
20250318,132500,690349762,2605,2605,2605,2605,0
20250318,132400,690349762,2605,2605,2605,2595,274
20250318,132300,689636402,2605,2600,2605,2595,198
20250318,132200,689121742,2600,2605,2605,2600,250
20250318,132100,688471737,2595,2605,2605,2595,2348
20250318,132000,682358667,2595,2600,2600,2595,1129
20250318,131900,679423912,2600,2600,2600,2595,1105
20250318,131800,676551432,2600,2600,2600,2600,10
20250318,131700,676525432,2600,2600,2600,2595,1109
20250318,131600,673642572,2595,2600,2600,2595,88
20250318,131500,673413877,2600,2600,2600,2600,0
20250318,131400,673413877,2600,2595,2600,2595,51
20250318,131300,673281527,2595,2595,2600,2595,141
20250318,131200,672915132,2595,2600,2600,2595,2255
20250318,131100,667053407,2597,2597,2597,2597,1
20250318,131000,667050810,2595,2595,2595,2595,0
20250318,130900,667050810,2595,2595,2595,2595,0
20250318,130800,667050810,2595,2595,2595,2595,22
20250318,130700,666993720,2600,2600,2600,2600,0
20250318,130600,666993720,2600,2600,2600,2600,0
20250318,130500,666993720,2600,2595,2600,2595,130
20250318,130400,666656335,2595,2600,2600,2595,1898
20250318,130300,661723070,2600,2600,2600,2600,0
20250318,130200,661723070,2600,2595,2600,2595,44
20250318,130100,661608885,2600,2600,2600,2600,0
20250318,130000,661608885,2600,2600,2600,2600,6
20250318,125900,661593285,2595,2595,2595,2595,100
20250318,125800,661333785,2600,2600,2600,2595,359
20250318,125700,660400620,2600,2600,2600,2600,0
20250318,125600,660400620,2600,2600,2600,2600,0
20250318,125500,660400620,2600,2600,2600,2600,0
20250318,125400,660400620,2600,2600,2600,2600,100
20250318,125300,660140620,2600,2600,2600,2600,6
20250318,125200,660125020,2600,2600,2600,2600,0
20250318,125100,660125020,2600,2600,2600,2600,10
20250318,125000,660099020,2600,2600,2600,2600,0
20250318,124900,660099020,2600,2595,2600,2590,2662
20250318,124800,653192690,2600,2600,2600,2595,121
20250318,124700,652878180,2595,2600,2600,2590,2580
20250318,124600,646182415,2600,2600,2600,2600,9
20250318,124500,646159015,2600,2600,2600,2600,6
20250318,124400,646143415,2600,2595,2600,2595,645
20250318,124300,644469635,2605,2605,2605,2605,0
20250318,124200,644469635,2605,2605,2605,2605,0
20250318,124100,644469635,2605,2600,2605,2595,3566
20250318,124000,635211240,2605,2605,2605,2605,0
20250318,123900,635211240,2605,2605,2605,2605,0
20250318,123800,635211240,2605,2605,2605,2600,46
20250318,123700,635091445,2605,2605,2605,2600,233
20250318,123600,634484655,2605,2605,2605,2605,0
20250318,123500,634484655,2605,2605,2605,2605,0
20250318,123400,634484655,2605,2605,2605,2605,0
20250318,123300,634484655,2605,2605,2605,2605,0
20250318,123200,634484655,2605,2600,2605,2600,69
20250318,123100,634305235,2605,2605,2605,2605,0
20250318,123000,634305235,2605,2605,2605,2605,0
20250318,122900,634305235,2605,2600,2605,2600,101
20250318,122800,634042580,2600,2600,2600,2600,0
20250318,122700,634042580,2600,2605,2605,2600,1180
20250318,122600,630969565,2600,2600,2600,2600,14
20250318,122500,630933165,2605,2605,2605,2605,3
20250318,122400,630925350,2605,2605,2605,2605,0
20250318,122300,630925350,2605,2605,2605,2605,0
20250318,122200,630925350,2605,2605,2605,2605,0
20250318,122100,630925350,2605,2605,2605,2605,0
20250318,122000,630925350,2605,2610,2610,2605,2
20250318,121900,630920135,2605,2605,2605,2605,2639
20250318,121800,624045540,2605,2605,2605,2605,0
20250318,121700,624045540,2605,2605,2605,2605,588
20250318,121600,622513800,2610,2610,2610,2610,1
20250318,121500,622511190,2605,2610,2610,2605,8
20250318,121400,622490335,2610,2610,2610,2610,0
20250318,121300,622490335,2610,2610,2610,2610,0
20250318,121200,622490335,2610,2610,2610,2610,0
20250318,121100,622490335,2610,2610,2610,2605,3
20250318,121000,622482510,2605,2605,2610,2605,63
20250318,120900,622318385,2605,2605,2605,2605,64
20250318,120800,622151665,2605,2605,2605,2605,369
20250318,120700,621190420,2605,2605,2610,2605,76
20250318,120600,620992435,2605,2605,2610,2605,72
20250318,120500,620804865,2605,2615,2615,2605,2886
20250318,120400,613273240,2610,2610,2610,2610,2269
20250318,120300,607351150,2610,2610,2610,2610,1
20250318,120200,607348540,2605,2610,2610,2605,36
20250318,120100,607254755,2610,2610,2610,2610,0
20250318,120000,607254755,2610,2610,2610,2610,0
20250318,115900,607254755,2610,2610,2610,2610,1
20250318,115800,607252145,2605,2610,2610,2605,4
20250318,115700,607241720,2605,2605,2605,2605,1
20250318,115600,607239115,2610,2610,2615,2610,12
20250318,115500,607207790,2595,2595,2595,2595,12
20250318,115400,607176650,2600,2605,2605,2600,432
20250318,115300,606051595,2605,2605,2615,2605,34
20250318,115200,605963015,2605,2605,2610,2605,68
20250318,115100,605785830,2605,2610,2610,2605,1458
20250318,115000,601987735,2605,2615,2615,2605,242
20250318,114900,601356295,2615,2615,2615,2615,0
20250318,114800,601356295,2615,2615,2615,2615,0
20250318,114700,601356295,2615,2615,2615,2615,0
20250318,114600,601356295,2615,2610,2615,2610,25
20250318,114500,601291030,2610,2610,2610,2605,469
20250318,114400,600068080,2615,2605,2615,2605,541
20250318,114300,598656740,2605,2605,2605,2605,0
20250318,114200,598656740,2605,2605,2605,2605,0
20250318,114100,598656740,2605,2605,2605,2605,0
20250318,114000,598656740,2605,2605,2605,2605,0
20250318,113900,598656740,2605,2605,2605,2605,0
20250318,113800,598656740,2605,2605,2605,2605,0
20250318,113700,598656740,2605,2605,2605,2605,22
20250318,113600,598599430,2610,2610,2610,2610,0
20250318,113500,598599430,2610,2610,2610,2610,145
20250318,113400,598220980,2610,2610,2610,2610,2
20250318,113300,598215760,2610,2610,2610,2610,2
20250318,113200,598210540,2605,2610,2610,2605,2
20250318,113100,598205325,2615,2610,2615,2610,3847
20250318,113000,588164650,2605,2605,2605,2605,256
20250318,112900,587497770,2605,2600,2605,2600,7181
20250318,112800,568793760,2600,2600,2600,2595,3416
20250318,112700,559914235,2600,2600,2600,2600,0
20250318,112600,559914235,2600,2600,2600,2600,0
20250318,112500,559914235,2600,2600,2600,2600,0
20250318,112400,559914235,2600,2600,2600,2600,20
20250318,112300,559862235,2595,2595,2595,2595,0
20250318,112200,559862235,2595,2600,2600,2595,413
20250318,112100,558788845,2600,2595,2600,2595,81
20250318,112000,558578600,2600,2595,2600,2595,51
20250318,111900,558446250,2590,2590,2590,2590,0
20250318,111800,558446250,2590,2590,2590,2590,0
20250318,111700,558446250,2590,2590,2600,2590,208
20250318,111600,557907510,2590,2595,2595,2590,5677
20250318,111500,543195920,2605,2605,2605,2605,1
20250318,111400,543193315,2595,2600,2600,2595,353
20250318,111300,542275580,2595,2600,2600,2595,234
20250318,111200,541667355,2600,2600,2600,2600,0
20250318,111100,541667355,2600,2600,2600,2600,0
20250318,111000,541667355,2600,2600,2600,2600,1
20250318,110900,541664755,2595,2595,2595,2595,0
20250318,110800,541664755,2595,2600,2600,2595,50
20250318,110700,541534905,2605,2605,2605,2605,0
20250318,110600,541534905,2605,2605,2605,2605,0
20250318,110500,541534905,2605,2605,2605,2605,1
20250318,110400,541532300,2600,2600,2600,2600,0
20250318,110300,541532300,2600,2600,2600,2600,0
20250318,110200,541532300,2600,2600,2600,2600,40
20250318,110100,541428300,2595,2595,2595,2595,46
20250318,110000,541308930,2595,2595,2595,2595,99
20250318,105900,541052025,2600,2600,2600,2595,1612
20250318,105800,536861335,2605,2600,2605,2600,445
20250318,105700,535704330,2600,2600,2600,2600,84
20250318,105600,535485930,2605,2605,2605,2605,93
20250318,105500,535243665,2605,2605,2605,2605,76
20250318,105400,535045685,2610,2610,2610,2610,0
20250318,105300,535045685,2610,2610,2610,2610,10
20250318,105200,535019585,2610,2605,2610,2605,791
20250318,105100,532959020,2605,2605,2605,2605,1520
20250318,105000,528999420,2605,2605,2605,2605,0
20250318,104900,528999420,2605,2605,2610,2590,14971
20250318,104800,490115615,2605,2605,2605,2605,78
20250318,104700,489912425,2605,2610,2610,2605,125
20250318,104600,489586535,2610,2610,2610,2610,0
20250318,104500,489586535,2610,2610,2610,2610,2
20250318,104400,489581315,2610,2610,2610,2610,100
20250318,104300,489320315,2615,2615,2615,2615,12
20250318,104200,489288935,2615,2610,2615,2605,1313
20250318,104100,485862040,2610,2610,2610,2610,1000
20250318,104000,483252040,2615,2615,2615,2615,5
20250318,103900,483238965,2615,2615,2615,2615,0
20250318,103800,483238965,2615,2615,2615,2615,0
20250318,103700,483238965,2615,2615,2615,2615,1038
20250318,103600,480524595,2620,2620,2620,2620,1
20250318,103500,480521975,2620,2615,2620,2615,642
20250318,103400,478843140,2615,2615,2620,2615,352
20250318,103300,477922655,2620,2615,2620,2615,951
20250318,103200,475435785,2610,2615,2620,2610,63
20250318,103100,475271055,2615,2615,2615,2615,520
20250318,103000,473911255,2615,2615,2615,2610,99
20250318,102900,473652745,2610,2615,2615,2610,103
20250318,102800,473383905,2620,2615,2620,2610,2305
20250318,102700,467356325,2620,2620,2620,2620,0
20250318,102600,467356325,2620,2610,2625,2610,35240
20250318,102500,375184565,2605,2610,2610,2605,4
20250318,102400,375174130,2605,2605,2605,2605,2660
20250318,102300,368244830,2600,2600,2600,2600,2210
20250318,102200,362498830,2600,2600,2600,2600,819
20250318,102100,360369430,2595,2600,2600,2595,2837
20250318,102000,353004985,2600,2600,2600,2600,72
20250318,101900,352817785,2600,2600,2600,2600,2109
20250318,101800,347334385,2605,2600,2605,2600,113
20250318,101700,347040510,2600,2600,2600,2600,110
20250318,101600,346754510,2600,2600,2600,2600,98
20250318,101500,346499710,2610,2610,2610,2610,0
20250318,101400,346499710,2610,2600,2610,2600,1080
20250318,101300,343686675,2605,2600,2605,2600,122
20250318,101200,343369400,2600,2600,2600,2600,92
20250318,101100,343130200,2605,2605,2610,2605,3331
20250318,101000,334452920,2605,2605,2605,2605,603
20250318,100900,332882105,2605,2600,2605,2590,14812
20250318,100800,294427030,2595,2595,2595,2595,2784
20250318,100700,287202550,2595,2595,2595,2590,1895
20250318,100600,282285490,2590,2590,2590,2590,149
20250318,100500,281899580,2595,2590,2595,2590,73
20250318,100400,281710505,2590,2590,2590,2590,318
20250318,100300,280886885,2590,2590,2590,2585,4856
20250318,100200,268310220,2595,2595,2595,2590,647
20250318,100100,266631670,2595,2600,2600,2595,594
20250318,100000,265087665,2595,2600,2600,2595,1653
20250318,095900,260790630,2595,2600,2600,2595,1108
20250318,095800,257910200,2600,2600,2600,2600,0
20250318,095700,257910200,2600,2600,2600,2595,977
20250318,095600,255370050,2595,2600,2600,2595,261
20250318,095500,254691655,2605,2600,2605,2600,1789
20250318,095400,250040245,2605,2605,2605,2605,3
20250318,095300,250032430,2595,2595,2605,2595,1417
20250318,095200,246350295,2595,2600,2600,2595,2151
20250318,095100,240758650,2605,2605,2605,2605,0
20250318,095000,240758650,2605,2600,2605,2595,1190
20250318,094900,237665520,2590,2595,2595,2590,591
20250318,094800,236132340,2600,2600,2600,2600,0
20250318,094700,236132340,2600,2600,2600,2600,11
20250318,094600,236103740,2605,2600,2605,2600,17
20250318,094500,236059535,2595,2600,2605,2595,322
20250318,094400,235222580,2605,2600,2605,2600,129
20250318,094300,234887170,2600,2600,2605,2600,11359
20250318,094200,205351845,2600,2600,2600,2600,0
20250318,094100,205351845,2600,2600,2600,2600,6
20250318,094000,205336245,2600,2600,2600,2600,3
20250318,093900,205328445,2595,2595,2595,2595,0
20250318,093800,205328445,2595,2595,2595,2595,5
20250318,093700,205315470,2600,2595,2600,2595,18
20250318,093600,205268720,2600,2600,2600,2600,1
20250318,093500,205266120,2600,2600,2600,2600,1
20250318,093400,205263520,2600,2595,2600,2595,178
20250318,093300,204801340,2590,2595,2595,2590,336
20250318,093200,203929670,2600,2595,2600,2595,739
20250318,093100,202011945,2595,2595,2595,2595,61
20250318,093000,201853650,2595,2595,2595,2595,121
20250318,092900,201539655,2600,2600,2600,2600,0
20250318,092800,201539655,2600,2600,2600,2600,1
20250318,092700,201537055,2595,2595,2595,2595,0
20250318,092600,201537055,2595,2595,2600,2595,757
20250318,092500,199572635,2590,2600,2600,2590,3084
20250318,092400,191579775,2600,2600,2600,2600,31
20250318,092300,191499175,2600,2600,2600,2600,1046
20250318,092200,188779575,2600,2595,2600,2595,301
20250318,092100,187998475,2600,2590,2600,2590,1848
20250318,092000,183211980,2590,2590,2590,2590,2045
20250318,091900,177915430,2590,2595,2595,2590,204
20250318,091800,177386570,2590,2585,2590,2585,562
20250318,091700,175931425,2585,2595,2595,2585,653
20250318,091600,174243410,2590,2585,2590,2585,598
20250318,091500,172695325,2580,2585,2600,2580,5991
20250318,091400,157205760,2590,2580,2590,2580,567
20250318,091300,155741320,2580,2580,2585,2575,7854
20250318,091200,135510210,2580,2580,2580,2580,647
20250318,091100,133840950,2580,2590,2590,2580,174
20250318,091000,133391940,2585,2585,2585,2580,489
20250318,090900,132128940,2585,2580,2585,2580,482
20250318,090800,130884690,2580,2585,2585,2580,548
20250318,090700,129468865,2595,2585,2595,2585,1321
20250318,090600,126049260,2590,2595,2595,2580,1770
20250318,090500,121473730,2595,2595,2605,2585,3209
20250318,090400,113145465,2605,2595,2605,2595,994
20250318,090300,110562890,2605,2605,2610,2565,19221
20250318,090200,60942065,2605,2615,2615,2600,7862
20250318,090100,40462980,2605,2615,2615,2605,5420
20250318,090000,26316830,2615,2595,2615,2590,10110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183300 887112643 2595 2595 2595 2595 12221
3 20250318 183200 887112643 2595 2595 2595 2595 0
4 20250318 183100 887112643 2595 2595 2595 2595 0
5 20250318 183000 887112643 2595 2595 2595 2595 0
6 20250318 182900 887112643 2595 2595 2595 2595 0
7 20250318 182800 887112643 2595 2595 2595 2595 0
8 20250318 182700 887112643 2595 2595 2595 2595 0
9 20250318 182600 887112643 2595 2595 2595 2595 0
10 20250318 182500 887112643 2595 2595 2595 2595 0
11 20250318 182400 887112643 2595 2595 2595 2595 0
12 20250318 182300 887112643 2595 2595 2595 2595 0
13 20250318 182200 887112643 2595 2595 2595 2595 0
14 20250318 182100 887112643 2595 2595 2595 2595 0
15 20250318 182000 887112643 2595 2595 2595 2595 0
16 20250318 181900 887112643 2595 2595 2595 2595 0
17 20250318 181800 887112643 2595 2595 2595 2595 0
18 20250318 181700 887112643 2595 2595 2595 2595 0
19 20250318 181600 887112643 2595 2595 2595 2595 0
20 20250318 181500 887112643 2595 2595 2595 2595 0
21 20250318 181400 887112643 2595 2595 2595 2595 0
22 20250318 181300 887112643 2595 2595 2595 2595 0
23 20250318 181200 887112643 2595 2595 2595 2595 0
24 20250318 181100 887112643 2595 2595 2595 2595 0
25 20250318 181000 887112643 2595 2595 2595 2595 0
26 20250318 180900 887112643 2595 2595 2595 2595 0
27 20250318 180800 887112643 2595 2595 2595 2595 0
28 20250318 180700 887112643 2595 2595 2595 2595 0
29 20250318 180600 887112643 2595 2595 2595 2595 0
30 20250318 180500 887112643 2595 2595 2595 2595 0
31 20250318 180400 887112643 2595 2595 2595 2595 0
32 20250318 180300 887112643 2595 2595 2595 2595 12221
33 20250318 180200 887112643 2595 2595 2595 2595 0
34 20250318 180100 887112643 2595 2595 2595 2595 0
35 20250318 180000 887112643 2595 2595 2595 2595 0
36 20250318 175900 887112643 2595 2595 2595 2595 0
37 20250318 175800 887112643 2595 2595 2595 2595 0
38 20250318 175700 887112643 2595 2595 2595 2595 0
39 20250318 175600 887112643 2595 2595 2595 2595 0
40 20250318 175500 887112643 2595 2595 2595 2595 0
41 20250318 175400 887112643 2595 2595 2595 2595 0
42 20250318 175300 887112643 2595 2595 2595 2595 0
43 20250318 175200 887112643 2595 2595 2595 2595 0
44 20250318 175100 887112643 2595 2595 2595 2595 0
45 20250318 175000 887112643 2595 2595 2595 2595 0
46 20250318 174900 887112643 2595 2595 2595 2595 0
47 20250318 174800 887112643 2595 2595 2595 2595 0
48 20250318 174700 887112643 2595 2595 2595 2595 0
49 20250318 174600 887112643 2595 2595 2595 2595 0
50 20250318 174500 887112643 2595 2595 2595 2595 0
51 20250318 174400 887112643 2595 2595 2595 2595 0
52 20250318 174300 887112643 2595 2595 2595 2595 0
53 20250318 174200 887112643 2595 2595 2595 2595 0
54 20250318 174100 887112643 2595 2595 2595 2595 0
55 20250318 174000 887112643 2595 2595 2595 2595 0
56 20250318 173900 887112643 2595 2595 2595 2595 0
57 20250318 173800 887112643 2595 2595 2595 2595 0
58 20250318 173700 887112643 2595 2595 2595 2595 0
59 20250318 173600 887112643 2595 2595 2595 2595 0
60 20250318 173500 887112643 2595 2595 2595 2595 0
61 20250318 173400 887112643 2595 2595 2595 2595 0
62 20250318 173300 887112643 2595 2595 2595 2595 12221
63 20250318 173200 887112643 2595 2595 2595 2595 0
64 20250318 173100 887112643 2595 2595 2595 2595 0
65 20250318 173000 887112643 2595 2595 2595 2595 0
66 20250318 172900 887112643 2595 2595 2595 2595 0
67 20250318 172800 887112643 2595 2595 2595 2595 0
68 20250318 172700 887112643 2595 2595 2595 2595 0
69 20250318 172600 887112643 2595 2595 2595 2595 0
70 20250318 172500 887112643 2595 2595 2595 2595 0
71 20250318 172400 887112643 2595 2595 2595 2595 0
72 20250318 172300 887112643 2595 2595 2595 2595 0
73 20250318 172200 887112643 2595 2595 2595 2595 0
74 20250318 172100 887112643 2595 2595 2595 2595 0
75 20250318 172000 887112643 2595 2595 2595 2595 0
76 20250318 171900 887112643 2595 2595 2595 2595 0
77 20250318 171800 887112643 2595 2595 2595 2595 0
78 20250318 171700 887112643 2595 2595 2595 2595 0
79 20250318 171600 887112643 2595 2595 2595 2595 0
80 20250318 171500 887112643 2595 2595 2595 2595 0
81 20250318 171400 887112643 2595 2595 2595 2595 0
82 20250318 171300 887112643 2595 2595 2595 2595 0
83 20250318 171200 887112643 2595 2595 2595 2595 0
84 20250318 171100 887112643 2595 2595 2595 2595 0
85 20250318 171000 887112643 2595 2595 2595 2595 0
86 20250318 170900 887112643 2595 2595 2595 2595 0
87 20250318 170800 887112643 2595 2595 2595 2595 0
88 20250318 170700 887112643 2595 2595 2595 2595 0
89 20250318 170600 887112643 2595 2595 2595 2595 0
90 20250318 170500 887112643 2595 2595 2595 2595 0
91 20250318 170400 887112643 2595 2595 2595 2595 0
92 20250318 170300 887112643 2595 2595 2595 2595 12221
93 20250318 170200 887112643 2595 2595 2595 2595 0
94 20250318 170100 887112643 2595 2595 2595 2595 0
95 20250318 170000 887112643 2595 2595 2595 2595 0
96 20250318 165900 887112643 2595 2595 2595 2595 0
97 20250318 165800 887112643 2595 2595 2595 2595 0
98 20250318 165700 887112643 2595 2595 2595 2595 0
99 20250318 165600 887112643 2595 2595 2595 2595 0
100 20250318 165500 887112643 2595 2595 2595 2595 0
101 20250318 165400 887112643 2595 2595 2595 2595 0
102 20250318 165300 887112643 2595 2595 2595 2595 0
103 20250318 165200 887112643 2595 2595 2595 2595 0
104 20250318 165100 887112643 2595 2595 2595 2595 0
105 20250318 165000 887112643 2595 2595 2595 2595 0
106 20250318 164900 887112643 2595 2595 2595 2595 0
107 20250318 164800 887112643 2595 2595 2595 2595 0
108 20250318 164700 887112643 2595 2595 2595 2595 0
109 20250318 164600 887112643 2595 2595 2595 2595 0
110 20250318 164500 887112643 2595 2595 2595 2595 0
111 20250318 164400 887112643 2595 2595 2595 2595 0
112 20250318 164300 887112643 2595 2595 2595 2595 0
113 20250318 164200 887112643 2595 2595 2595 2595 0
114 20250318 164100 887112643 2595 2595 2595 2595 0
115 20250318 164000 887112643 2595 2595 2595 2595 0
116 20250318 163900 887112643 2595 2595 2595 2595 0
117 20250318 163800 887112643 2595 2595 2595 2595 0
118 20250318 163700 887112643 2595 2595 2595 2595 0
119 20250318 163600 887112643 2595 2595 2595 2595 0
120 20250318 163500 887112643 2595 2595 2595 2595 0
121 20250318 163400 887112643 2595 2595 2595 2595 0
122 20250318 163300 887112643 2595 2595 2595 2595 12221
123 20250318 163200 887112643 2595 2595 2595 2595 0
124 20250318 163100 887112643 2595 2595 2595 2595 0
125 20250318 163000 887112643 2595 2595 2595 2595 0
126 20250318 162900 887112643 2595 2595 2595 2595 0
127 20250318 162800 887112643 2595 2595 2595 2595 0
128 20250318 162700 887112643 2595 2595 2595 2595 0
129 20250318 162600 887112643 2595 2595 2595 2595 0
130 20250318 162500 887112643 2595 2595 2595 2595 0
131 20250318 162400 887112643 2595 2595 2595 2595 0
132 20250318 162300 887112643 2595 2595 2595 2595 0
133 20250318 162200 887112643 2595 2595 2595 2595 0
134 20250318 162100 887112643 2595 2595 2595 2595 0
135 20250318 162000 887112643 2595 2595 2595 2595 0
136 20250318 161900 887112643 2595 2595 2595 2595 0
137 20250318 161800 887112643 2595 2595 2595 2595 0
138 20250318 161700 887112643 2595 2595 2595 2595 0
139 20250318 161600 887112643 2595 2595 2595 2595 0
140 20250318 161500 887112643 2595 2595 2595 2595 0
141 20250318 161400 887112643 2595 2595 2595 2595 0
142 20250318 161300 887112643 2595 2595 2595 2595 0
143 20250318 161200 887112643 2595 2595 2595 2595 0
144 20250318 161100 887112643 2595 2595 2595 2595 0
145 20250318 161000 887112643 2595 2595 2595 2595 0
146 20250318 160900 887112643 2595 2595 2595 2595 0
147 20250318 160800 887112643 2595 2595 2595 2595 0
148 20250318 160700 887112643 2595 2595 2595 2595 0
149 20250318 160600 887112643 2595 2595 2595 2595 0
150 20250318 160500 887112643 2595 2595 2595 2595 0
151 20250318 160400 887112643 2595 2595 2595 2595 0
152 20250318 160300 887112643 2595 2595 2595 2595 12221
153 20250318 160200 887112643 2595 2595 2595 2595 0
154 20250318 160100 887112643 2595 2595 2595 2595 0
155 20250318 160000 887112643 2595 2595 2595 2595 0
156 20250318 155900 887112643 2595 2595 2595 2595 0
157 20250318 155800 887112643 2595 2595 2595 2595 0
158 20250318 155700 887112643 2595 2595 2595 2595 0
159 20250318 155600 887112643 2595 2595 2595 2595 0
160 20250318 155500 887112643 2595 2595 2595 2595 0
161 20250318 155400 887112643 2595 2595 2595 2595 0
162 20250318 155300 887112643 2595 2595 2595 2595 0
163 20250318 155200 887112643 2595 2595 2595 2595 0
164 20250318 155100 887112643 2595 2595 2595 2595 0
165 20250318 155000 887112643 2595 2595 2595 2595 0
166 20250318 154900 887112643 2595 2595 2595 2595 0
167 20250318 154800 887112643 2595 2595 2595 2595 0
168 20250318 154700 887112643 2595 2595 2595 2595 0
169 20250318 154600 887112643 2595 2595 2595 2595 0
170 20250318 154500 887112643 2595 2595 2595 2595 0
171 20250318 154400 887112643 2595 2595 2595 2595 0
172 20250318 154300 887112643 2595 2595 2595 2595 0
173 20250318 154200 887112643 2595 2595 2595 2595 0
174 20250318 154100 887112643 2595 2595 2595 2595 0
175 20250318 154000 887112643 2595 2595 2595 2595 0
176 20250318 153900 887112643 2595 2595 2595 2595 0
177 20250318 153800 887112643 2595 2595 2595 2595 0
178 20250318 153700 887112643 2595 2595 2595 2595 0
179 20250318 153600 887112643 2595 2595 2595 2595 0
180 20250318 153500 887112643 2595 2595 2595 2595 0
181 20250318 153400 887112643 2595 2595 2595 2595 0
182 20250318 153300 887112643 2595 2595 2595 2595 12221
183 20250318 153200 887112643 2595 2595 2595 2595 0
184 20250318 153100 887112643 2595 2595 2595 2595 0
185 20250318 153000 887112643 2595 2595 2595 2595 12221
186 20250318 152900 855399148 2590 2590 2590 2590 0
187 20250318 152800 855399148 2590 2590 2590 2590 0
188 20250318 152700 855399148 2590 2590 2590 2590 0
189 20250318 152600 855399148 2590 2590 2590 2590 0
190 20250318 152500 855399148 2590 2590 2590 2590 0
191 20250318 152400 855399148 2590 2590 2590 2590 0
192 20250318 152300 855399148 2590 2590 2590 2590 0
193 20250318 152200 855399148 2590 2590 2590 2590 0
194 20250318 152100 855399148 2590 2590 2590 2590 0
195 20250318 152000 855399148 2590 2590 2590 2590 0
196 20250318 151900 855399148 2590 2590 2590 2585 521
197 20250318 151800 854051643 2585 2585 2590 2585 392
198 20250318 151700 853037763 2590 2585 2590 2585 2157
199 20250318 151600 847461668 2585 2592 2595 2585 6871
200 20250318 151500 829668611 2595 2590 2595 2590 5050
201 20250318 151400 816588894 2590 2595 2595 2590 1053
202 20250318 151300 813861574 2595 2590 2595 2590 26
203 20250318 151200 813794184 2595 2595 2595 2595 22
204 20250318 151100 813737094 2590 2595 2595 2590 101
205 20250318 151000 813475004 2590 2595 2595 2590 44
206 20250318 150900 813360944 2595 2595 2595 2595 30
207 20250318 150800 813283094 2595 2595 2595 2595 21
208 20250318 150700 813228599 2590 2595 2595 2590 39
209 20250318 150600 813127539 2595 2595 2595 2595 20
210 20250318 150500 813075639 2595 2595 2595 2595 0
211 20250318 150400 813075639 2595 2595 2595 2595 10
212 20250318 150300 813049689 2595 2595 2595 2595 62
213 20250318 150200 812888799 2595 2595 2595 2595 0
214 20250318 150100 812888799 2595 2595 2595 2595 0
215 20250318 150000 812888799 2595 2595 2595 2595 10
216 20250318 145900 812862849 2595 2595 2595 2590 1662
217 20250318 145800 808558259 2595 2590 2595 2590 26
218 20250318 145700 808490914 2590 2590 2590 2590 22
219 20250318 145600 808433934 2590 2590 2595 2590 20
220 20250318 145500 808382084 2590 2590 2590 2590 14
221 20250318 145400 808345824 2590 2590 2590 2590 14
222 20250318 145300 808309564 2590 2595 2595 2590 24
223 20250318 145200 808247354 2590 2595 2595 2590 24
224 20250318 145100 808185144 2595 2590 2595 2590 714
225 20250318 145000 806332384 2595 2595 2595 2590 125
226 20250318 144900 806008079 2595 2590 2595 2590 39
227 20250318 144800 805906944 2595 2590 2595 2590 15
228 20250318 144700 805868089 2595 2590 2595 2590 17
229 20250318 144600 805824044 2595 2590 2595 2590 16
230 20250318 144500 805782597 2590 2590 2590 2590 7
231 20250318 144400 805764467 2590 2590 2590 2590 0
232 20250318 144300 805764467 2590 2590 2590 2590 0
233 20250318 144200 805764467 2590 2590 2590 2590 0
234 20250318 144100 805764467 2590 2590 2590 2590 5088
235 20250318 144000 792586547 2595 2595 2595 2595 1000
236 20250318 143900 789991547 2595 2595 2595 2595 0
237 20250318 143800 789991547 2595 2595 2595 2595 0
238 20250318 143700 789991547 2595 2595 2595 2595 0
239 20250318 143600 789991547 2595 2585 2595 2585 6063
240 20250318 143500 774288407 2590 2585 2590 2585 501
241 20250318 143400 772993317 2585 2590 2590 2585 17
242 20250318 143300 772949322 2585 2585 2585 2585 553
243 20250318 143200 771519817 2585 2585 2585 2585 47
244 20250318 143100 771398322 2590 2585 2590 2585 8
245 20250318 143000 771377637 2585 2590 2590 2585 8
246 20250318 142900 771356952 2585 2585 2585 2585 14
247 20250318 142800 771320762 2585 2585 2585 2585 7
248 20250318 142700 771302667 2590 2590 2590 2590 0
249 20250318 142600 771302667 2590 2590 2590 2590 434
250 20250318 142500 770178607 2590 2585 2590 2585 1007
251 20250318 142400 767570512 2590 2590 2590 2585 17
252 20250318 142300 767526552 2585 2590 2590 2585 365
253 20250318 142200 766581277 2590 2590 2590 2590 15
254 20250318 142100 766542427 2595 2590 2595 2590 81
255 20250318 142000 766332627 2595 2590 2595 2590 15
256 20250318 141900 766293772 2590 2590 2590 2590 7
257 20250318 141800 766275642 2590 2590 2590 2590 14
258 20250318 141700 766239382 2590 2590 2590 2590 7
259 20250318 141600 766221252 2590 2595 2595 2590 16
260 20250318 141500 766179807 2590 2595 2595 2590 8
261 20250318 141400 766159082 2590 2590 2590 2590 24
262 20250318 141300 766096922 2590 2590 2590 2590 8
263 20250318 141200 766076202 2595 2595 2595 2595 0
264 20250318 141100 766076202 2595 2595 2595 2595 452
265 20250318 141000 764903262 2590 2585 2590 2585 1245
266 20250318 140900 761678752 2590 2585 2590 2585 59
267 20250318 140800 761525982 2590 2585 2590 2585 17
268 20250318 140700 761481987 2595 2590 2595 2585 167
269 20250318 140600 761049482 2590 2590 2590 2590 29
270 20250318 140500 760974372 2595 2585 2595 2585 483
271 20250318 140400 759721127 2585 2585 2585 2585 7
272 20250318 140300 759703032 2585 2595 2595 2585 16
273 20250318 140200 759661652 2585 2585 2585 2585 15
274 20250318 140100 759622877 2585 2585 2585 2585 7
275 20250318 140000 759604782 2585 2590 2590 2585 10016
276 20250318 135900 733672267 2590 2590 2590 2590 0
277 20250318 135800 733672267 2590 2590 2590 2590 0
278 20250318 135700 733672267 2590 2590 2590 2590 5
279 20250318 135600 733659317 2600 2600 2600 2600 30
280 20250318 135500 733581317 2595 2595 2595 2590 4440
281 20250318 135400 722062397 2590 2590 2595 2590 86
282 20250318 135300 721839557 2590 2590 2590 2590 0
283 20250318 135200 721839557 2590 2595 2595 2590 236
284 20250318 135100 721227317 2590 2595 2595 2590 39
285 20250318 135000 721126142 2595 2595 2595 2595 0
286 20250318 134900 721126142 2595 2595 2595 2595 0
287 20250318 134800 721126142 2595 2595 2595 2595 0
288 20250318 134700 721126142 2595 2590 2595 2590 119
289 20250318 134600 720817927 2595 2595 2595 2595 2
290 20250318 134500 720812737 2590 2595 2595 2590 118
291 20250318 134400 720507112 2590 2595 2595 2590 118
292 20250318 134300 720200992 2595 2595 2595 2590 1566
293 20250318 134200 716139237 2595 2595 2595 2595 35
294 20250318 134100 716048412 2595 2595 2595 2595 435
295 20250318 134000 714919587 2600 2595 2600 2595 247
296 20250318 133900 714278612 2600 2595 2600 2595 287
297 20250318 133800 713533842 2600 2595 2600 2595 237
298 20250318 133700 712918817 2595 2595 2595 2595 105
299 20250318 133600 712646342 2595 2595 2595 2595 161
300 20250318 133500 712228547 2595 2595 2600 2595 105
301 20250318 133400 711956062 2595 2595 2600 2595 97
302 20250318 133300 711704337 2595 2595 2595 2595 99
303 20250318 133200 711447432 2595 2595 2600 2595 82
304 20250318 133100 711234637 2595 2595 2600 2595 802
305 20250318 133000 709153442 2595 2595 2600 2595 215
306 20250318 132900 708595507 2595 2605 2605 2595 7031
307 20250318 132800 690349762 2605 2605 2605 2605 0
308 20250318 132700 690349762 2605 2605 2605 2605 0
309 20250318 132600 690349762 2605 2605 2605 2605 0
310 20250318 132500 690349762 2605 2605 2605 2605 0
311 20250318 132400 690349762 2605 2605 2605 2595 274
312 20250318 132300 689636402 2605 2600 2605 2595 198
313 20250318 132200 689121742 2600 2605 2605 2600 250
314 20250318 132100 688471737 2595 2605 2605 2595 2348
315 20250318 132000 682358667 2595 2600 2600 2595 1129
316 20250318 131900 679423912 2600 2600 2600 2595 1105
317 20250318 131800 676551432 2600 2600 2600 2600 10
318 20250318 131700 676525432 2600 2600 2600 2595 1109
319 20250318 131600 673642572 2595 2600 2600 2595 88
320 20250318 131500 673413877 2600 2600 2600 2600 0
321 20250318 131400 673413877 2600 2595 2600 2595 51
322 20250318 131300 673281527 2595 2595 2600 2595 141
323 20250318 131200 672915132 2595 2600 2600 2595 2255
324 20250318 131100 667053407 2597 2597 2597 2597 1
325 20250318 131000 667050810 2595 2595 2595 2595 0
326 20250318 130900 667050810 2595 2595 2595 2595 0
327 20250318 130800 667050810 2595 2595 2595 2595 22
328 20250318 130700 666993720 2600 2600 2600 2600 0
329 20250318 130600 666993720 2600 2600 2600 2600 0
330 20250318 130500 666993720 2600 2595 2600 2595 130
331 20250318 130400 666656335 2595 2600 2600 2595 1898
332 20250318 130300 661723070 2600 2600 2600 2600 0
333 20250318 130200 661723070 2600 2595 2600 2595 44
334 20250318 130100 661608885 2600 2600 2600 2600 0
335 20250318 130000 661608885 2600 2600 2600 2600 6
336 20250318 125900 661593285 2595 2595 2595 2595 100
337 20250318 125800 661333785 2600 2600 2600 2595 359
338 20250318 125700 660400620 2600 2600 2600 2600 0
339 20250318 125600 660400620 2600 2600 2600 2600 0
340 20250318 125500 660400620 2600 2600 2600 2600 0
341 20250318 125400 660400620 2600 2600 2600 2600 100
342 20250318 125300 660140620 2600 2600 2600 2600 6
343 20250318 125200 660125020 2600 2600 2600 2600 0
344 20250318 125100 660125020 2600 2600 2600 2600 10
345 20250318 125000 660099020 2600 2600 2600 2600 0
346 20250318 124900 660099020 2600 2595 2600 2590 2662
347 20250318 124800 653192690 2600 2600 2600 2595 121
348 20250318 124700 652878180 2595 2600 2600 2590 2580
349 20250318 124600 646182415 2600 2600 2600 2600 9
350 20250318 124500 646159015 2600 2600 2600 2600 6
351 20250318 124400 646143415 2600 2595 2600 2595 645
352 20250318 124300 644469635 2605 2605 2605 2605 0
353 20250318 124200 644469635 2605 2605 2605 2605 0
354 20250318 124100 644469635 2605 2600 2605 2595 3566
355 20250318 124000 635211240 2605 2605 2605 2605 0
356 20250318 123900 635211240 2605 2605 2605 2605 0
357 20250318 123800 635211240 2605 2605 2605 2600 46
358 20250318 123700 635091445 2605 2605 2605 2600 233
359 20250318 123600 634484655 2605 2605 2605 2605 0
360 20250318 123500 634484655 2605 2605 2605 2605 0
361 20250318 123400 634484655 2605 2605 2605 2605 0
362 20250318 123300 634484655 2605 2605 2605 2605 0
363 20250318 123200 634484655 2605 2600 2605 2600 69
364 20250318 123100 634305235 2605 2605 2605 2605 0
365 20250318 123000 634305235 2605 2605 2605 2605 0
366 20250318 122900 634305235 2605 2600 2605 2600 101
367 20250318 122800 634042580 2600 2600 2600 2600 0
368 20250318 122700 634042580 2600 2605 2605 2600 1180
369 20250318 122600 630969565 2600 2600 2600 2600 14
370 20250318 122500 630933165 2605 2605 2605 2605 3
371 20250318 122400 630925350 2605 2605 2605 2605 0
372 20250318 122300 630925350 2605 2605 2605 2605 0
373 20250318 122200 630925350 2605 2605 2605 2605 0
374 20250318 122100 630925350 2605 2605 2605 2605 0
375 20250318 122000 630925350 2605 2610 2610 2605 2
376 20250318 121900 630920135 2605 2605 2605 2605 2639
377 20250318 121800 624045540 2605 2605 2605 2605 0
378 20250318 121700 624045540 2605 2605 2605 2605 588
379 20250318 121600 622513800 2610 2610 2610 2610 1
380 20250318 121500 622511190 2605 2610 2610 2605 8
381 20250318 121400 622490335 2610 2610 2610 2610 0
382 20250318 121300 622490335 2610 2610 2610 2610 0
383 20250318 121200 622490335 2610 2610 2610 2610 0
384 20250318 121100 622490335 2610 2610 2610 2605 3
385 20250318 121000 622482510 2605 2605 2610 2605 63
386 20250318 120900 622318385 2605 2605 2605 2605 64
387 20250318 120800 622151665 2605 2605 2605 2605 369
388 20250318 120700 621190420 2605 2605 2610 2605 76
389 20250318 120600 620992435 2605 2605 2610 2605 72
390 20250318 120500 620804865 2605 2615 2615 2605 2886
391 20250318 120400 613273240 2610 2610 2610 2610 2269
392 20250318 120300 607351150 2610 2610 2610 2610 1
393 20250318 120200 607348540 2605 2610 2610 2605 36
394 20250318 120100 607254755 2610 2610 2610 2610 0
395 20250318 120000 607254755 2610 2610 2610 2610 0
396 20250318 115900 607254755 2610 2610 2610 2610 1
397 20250318 115800 607252145 2605 2610 2610 2605 4
398 20250318 115700 607241720 2605 2605 2605 2605 1
399 20250318 115600 607239115 2610 2610 2615 2610 12
400 20250318 115500 607207790 2595 2595 2595 2595 12
401 20250318 115400 607176650 2600 2605 2605 2600 432
402 20250318 115300 606051595 2605 2605 2615 2605 34
403 20250318 115200 605963015 2605 2605 2610 2605 68
404 20250318 115100 605785830 2605 2610 2610 2605 1458
405 20250318 115000 601987735 2605 2615 2615 2605 242
406 20250318 114900 601356295 2615 2615 2615 2615 0
407 20250318 114800 601356295 2615 2615 2615 2615 0
408 20250318 114700 601356295 2615 2615 2615 2615 0
409 20250318 114600 601356295 2615 2610 2615 2610 25
410 20250318 114500 601291030 2610 2610 2610 2605 469
411 20250318 114400 600068080 2615 2605 2615 2605 541
412 20250318 114300 598656740 2605 2605 2605 2605 0
413 20250318 114200 598656740 2605 2605 2605 2605 0
414 20250318 114100 598656740 2605 2605 2605 2605 0
415 20250318 114000 598656740 2605 2605 2605 2605 0
416 20250318 113900 598656740 2605 2605 2605 2605 0
417 20250318 113800 598656740 2605 2605 2605 2605 0
418 20250318 113700 598656740 2605 2605 2605 2605 22
419 20250318 113600 598599430 2610 2610 2610 2610 0
420 20250318 113500 598599430 2610 2610 2610 2610 145
421 20250318 113400 598220980 2610 2610 2610 2610 2
422 20250318 113300 598215760 2610 2610 2610 2610 2
423 20250318 113200 598210540 2605 2610 2610 2605 2
424 20250318 113100 598205325 2615 2610 2615 2610 3847
425 20250318 113000 588164650 2605 2605 2605 2605 256
426 20250318 112900 587497770 2605 2600 2605 2600 7181
427 20250318 112800 568793760 2600 2600 2600 2595 3416
428 20250318 112700 559914235 2600 2600 2600 2600 0
429 20250318 112600 559914235 2600 2600 2600 2600 0
430 20250318 112500 559914235 2600 2600 2600 2600 0
431 20250318 112400 559914235 2600 2600 2600 2600 20
432 20250318 112300 559862235 2595 2595 2595 2595 0
433 20250318 112200 559862235 2595 2600 2600 2595 413
434 20250318 112100 558788845 2600 2595 2600 2595 81
435 20250318 112000 558578600 2600 2595 2600 2595 51
436 20250318 111900 558446250 2590 2590 2590 2590 0
437 20250318 111800 558446250 2590 2590 2590 2590 0
438 20250318 111700 558446250 2590 2590 2600 2590 208
439 20250318 111600 557907510 2590 2595 2595 2590 5677
440 20250318 111500 543195920 2605 2605 2605 2605 1
441 20250318 111400 543193315 2595 2600 2600 2595 353
442 20250318 111300 542275580 2595 2600 2600 2595 234
443 20250318 111200 541667355 2600 2600 2600 2600 0
444 20250318 111100 541667355 2600 2600 2600 2600 0
445 20250318 111000 541667355 2600 2600 2600 2600 1
446 20250318 110900 541664755 2595 2595 2595 2595 0
447 20250318 110800 541664755 2595 2600 2600 2595 50
448 20250318 110700 541534905 2605 2605 2605 2605 0
449 20250318 110600 541534905 2605 2605 2605 2605 0
450 20250318 110500 541534905 2605 2605 2605 2605 1
451 20250318 110400 541532300 2600 2600 2600 2600 0
452 20250318 110300 541532300 2600 2600 2600 2600 0
453 20250318 110200 541532300 2600 2600 2600 2600 40
454 20250318 110100 541428300 2595 2595 2595 2595 46
455 20250318 110000 541308930 2595 2595 2595 2595 99
456 20250318 105900 541052025 2600 2600 2600 2595 1612
457 20250318 105800 536861335 2605 2600 2605 2600 445
458 20250318 105700 535704330 2600 2600 2600 2600 84
459 20250318 105600 535485930 2605 2605 2605 2605 93
460 20250318 105500 535243665 2605 2605 2605 2605 76
461 20250318 105400 535045685 2610 2610 2610 2610 0
462 20250318 105300 535045685 2610 2610 2610 2610 10
463 20250318 105200 535019585 2610 2605 2610 2605 791
464 20250318 105100 532959020 2605 2605 2605 2605 1520
465 20250318 105000 528999420 2605 2605 2605 2605 0
466 20250318 104900 528999420 2605 2605 2610 2590 14971
467 20250318 104800 490115615 2605 2605 2605 2605 78
468 20250318 104700 489912425 2605 2610 2610 2605 125
469 20250318 104600 489586535 2610 2610 2610 2610 0
470 20250318 104500 489586535 2610 2610 2610 2610 2
471 20250318 104400 489581315 2610 2610 2610 2610 100
472 20250318 104300 489320315 2615 2615 2615 2615 12
473 20250318 104200 489288935 2615 2610 2615 2605 1313
474 20250318 104100 485862040 2610 2610 2610 2610 1000
475 20250318 104000 483252040 2615 2615 2615 2615 5
476 20250318 103900 483238965 2615 2615 2615 2615 0
477 20250318 103800 483238965 2615 2615 2615 2615 0
478 20250318 103700 483238965 2615 2615 2615 2615 1038
479 20250318 103600 480524595 2620 2620 2620 2620 1
480 20250318 103500 480521975 2620 2615 2620 2615 642
481 20250318 103400 478843140 2615 2615 2620 2615 352
482 20250318 103300 477922655 2620 2615 2620 2615 951
483 20250318 103200 475435785 2610 2615 2620 2610 63
484 20250318 103100 475271055 2615 2615 2615 2615 520
485 20250318 103000 473911255 2615 2615 2615 2610 99
486 20250318 102900 473652745 2610 2615 2615 2610 103
487 20250318 102800 473383905 2620 2615 2620 2610 2305
488 20250318 102700 467356325 2620 2620 2620 2620 0
489 20250318 102600 467356325 2620 2610 2625 2610 35240
490 20250318 102500 375184565 2605 2610 2610 2605 4
491 20250318 102400 375174130 2605 2605 2605 2605 2660
492 20250318 102300 368244830 2600 2600 2600 2600 2210
493 20250318 102200 362498830 2600 2600 2600 2600 819
494 20250318 102100 360369430 2595 2600 2600 2595 2837
495 20250318 102000 353004985 2600 2600 2600 2600 72
496 20250318 101900 352817785 2600 2600 2600 2600 2109
497 20250318 101800 347334385 2605 2600 2605 2600 113
498 20250318 101700 347040510 2600 2600 2600 2600 110
499 20250318 101600 346754510 2600 2600 2600 2600 98
500 20250318 101500 346499710 2610 2610 2610 2610 0
501 20250318 101400 346499710 2610 2600 2610 2600 1080
502 20250318 101300 343686675 2605 2600 2605 2600 122
503 20250318 101200 343369400 2600 2600 2600 2600 92
504 20250318 101100 343130200 2605 2605 2610 2605 3331
505 20250318 101000 334452920 2605 2605 2605 2605 603
506 20250318 100900 332882105 2605 2600 2605 2590 14812
507 20250318 100800 294427030 2595 2595 2595 2595 2784
508 20250318 100700 287202550 2595 2595 2595 2590 1895
509 20250318 100600 282285490 2590 2590 2590 2590 149
510 20250318 100500 281899580 2595 2590 2595 2590 73
511 20250318 100400 281710505 2590 2590 2590 2590 318
512 20250318 100300 280886885 2590 2590 2590 2585 4856
513 20250318 100200 268310220 2595 2595 2595 2590 647
514 20250318 100100 266631670 2595 2600 2600 2595 594
515 20250318 100000 265087665 2595 2600 2600 2595 1653
516 20250318 095900 260790630 2595 2600 2600 2595 1108
517 20250318 095800 257910200 2600 2600 2600 2600 0
518 20250318 095700 257910200 2600 2600 2600 2595 977
519 20250318 095600 255370050 2595 2600 2600 2595 261
520 20250318 095500 254691655 2605 2600 2605 2600 1789
521 20250318 095400 250040245 2605 2605 2605 2605 3
522 20250318 095300 250032430 2595 2595 2605 2595 1417
523 20250318 095200 246350295 2595 2600 2600 2595 2151
524 20250318 095100 240758650 2605 2605 2605 2605 0
525 20250318 095000 240758650 2605 2600 2605 2595 1190
526 20250318 094900 237665520 2590 2595 2595 2590 591
527 20250318 094800 236132340 2600 2600 2600 2600 0
528 20250318 094700 236132340 2600 2600 2600 2600 11
529 20250318 094600 236103740 2605 2600 2605 2600 17
530 20250318 094500 236059535 2595 2600 2605 2595 322
531 20250318 094400 235222580 2605 2600 2605 2600 129
532 20250318 094300 234887170 2600 2600 2605 2600 11359
533 20250318 094200 205351845 2600 2600 2600 2600 0
534 20250318 094100 205351845 2600 2600 2600 2600 6
535 20250318 094000 205336245 2600 2600 2600 2600 3
536 20250318 093900 205328445 2595 2595 2595 2595 0
537 20250318 093800 205328445 2595 2595 2595 2595 5
538 20250318 093700 205315470 2600 2595 2600 2595 18
539 20250318 093600 205268720 2600 2600 2600 2600 1
540 20250318 093500 205266120 2600 2600 2600 2600 1
541 20250318 093400 205263520 2600 2595 2600 2595 178
542 20250318 093300 204801340 2590 2595 2595 2590 336
543 20250318 093200 203929670 2600 2595 2600 2595 739
544 20250318 093100 202011945 2595 2595 2595 2595 61
545 20250318 093000 201853650 2595 2595 2595 2595 121
546 20250318 092900 201539655 2600 2600 2600 2600 0
547 20250318 092800 201539655 2600 2600 2600 2600 1
548 20250318 092700 201537055 2595 2595 2595 2595 0
549 20250318 092600 201537055 2595 2595 2600 2595 757
550 20250318 092500 199572635 2590 2600 2600 2590 3084
551 20250318 092400 191579775 2600 2600 2600 2600 31
552 20250318 092300 191499175 2600 2600 2600 2600 1046
553 20250318 092200 188779575 2600 2595 2600 2595 301
554 20250318 092100 187998475 2600 2590 2600 2590 1848
555 20250318 092000 183211980 2590 2590 2590 2590 2045
556 20250318 091900 177915430 2590 2595 2595 2590 204
557 20250318 091800 177386570 2590 2585 2590 2585 562
558 20250318 091700 175931425 2585 2595 2595 2585 653
559 20250318 091600 174243410 2590 2585 2590 2585 598
560 20250318 091500 172695325 2580 2585 2600 2580 5991
561 20250318 091400 157205760 2590 2580 2590 2580 567
562 20250318 091300 155741320 2580 2580 2585 2575 7854
563 20250318 091200 135510210 2580 2580 2580 2580 647
564 20250318 091100 133840950 2580 2590 2590 2580 174
565 20250318 091000 133391940 2585 2585 2585 2580 489
566 20250318 090900 132128940 2585 2580 2585 2580 482
567 20250318 090800 130884690 2580 2585 2585 2580 548
568 20250318 090700 129468865 2595 2585 2595 2585 1321
569 20250318 090600 126049260 2590 2595 2595 2580 1770
570 20250318 090500 121473730 2595 2595 2605 2585 3209
571 20250318 090400 113145465 2605 2595 2605 2595 994
572 20250318 090300 110562890 2605 2605 2610 2565 19221
573 20250318 090200 60942065 2605 2615 2615 2600 7862
574 20250318 090100 40462980 2605 2615 2615 2605 5420
575 20250318 090000 26316830 2615 2595 2615 2590 10110

1
001200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,96866418,0,248462362170,0.00
20250313,0,96866418,0,249431026350,0.00
20250312,0,96866418,0,252337018890,0.00
20250311,0,96866418,0,250884022620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 96866418 0 248462362170 0.00
3 20250313 0 96866418 0 249431026350 0.00
4 20250312 0 96866418 0 252337018890 0.00
5 20250311 0 96866418 0 250884022620 0.00