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

579
002230/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183700,4279892,3900,3895,3900,3895,2
20250318,183600,4279892,3900,3900,3900,3900,0
20250318,183500,4279892,3900,3900,3900,3900,0
20250318,183400,4279892,3900,3900,3900,3900,0
20250318,183300,4279892,3900,3900,3900,3900,0
20250318,183200,4279892,3900,3900,3900,3900,0
20250318,183100,4279892,3900,3900,3900,3900,0
20250318,183000,4279892,3900,3900,3900,3900,0
20250318,182900,4279892,3900,3900,3900,3900,0
20250318,182800,4279892,3900,3900,3900,3900,0
20250318,182700,4279892,3900,3900,3900,3900,0
20250318,182600,4279892,3900,3900,3900,3900,0
20250318,182500,4279892,3900,3900,3900,3900,0
20250318,182400,4279892,3900,3900,3900,3900,0
20250318,182300,4279892,3900,3900,3900,3900,0
20250318,182200,4279892,3900,3900,3900,3900,0
20250318,182100,4279892,3900,3900,3900,3900,0
20250318,182000,4279892,3900,3900,3900,3900,0
20250318,181900,4279892,3900,3900,3900,3900,0
20250318,181800,4279892,3900,3900,3900,3900,0
20250318,181700,4279892,3900,3900,3900,3900,0
20250318,181600,4279892,3900,3900,3900,3900,0
20250318,181500,4279892,3900,3900,3900,3900,0
20250318,181400,4279892,3900,3900,3900,3900,0
20250318,181300,4279892,3900,3900,3900,3900,0
20250318,181200,4279892,3900,3900,3900,3900,0
20250318,181100,4279892,3900,3900,3900,3900,0
20250318,181000,4279892,3900,3900,3900,3900,0
20250318,180900,4279892,3900,3900,3900,3900,0
20250318,180800,4279892,3900,3900,3900,3900,0
20250318,180700,4279892,3900,3895,3900,3895,2
20250318,180600,4279892,3900,3900,3900,3900,0
20250318,180500,4279892,3900,3900,3900,3900,0
20250318,180400,4279892,3900,3900,3900,3900,0
20250318,180300,4279892,3900,3900,3900,3900,0
20250318,180200,4279892,3900,3900,3900,3900,0
20250318,180100,4279892,3900,3900,3900,3900,0
20250318,180000,4279892,3900,3900,3900,3900,0
20250318,175900,4279892,3900,3900,3900,3900,0
20250318,175800,4279892,3900,3900,3900,3900,0
20250318,175700,4279892,3900,3900,3900,3900,0
20250318,175600,4279892,3900,3900,3900,3900,0
20250318,175500,4279892,3900,3900,3900,3900,0
20250318,175400,4279892,3900,3900,3900,3900,0
20250318,175300,4279892,3900,3900,3900,3900,0
20250318,175200,4279892,3900,3900,3900,3900,0
20250318,175100,4279892,3900,3900,3900,3900,0
20250318,175000,4279892,3900,3900,3900,3900,0
20250318,174900,4279892,3900,3900,3900,3900,0
20250318,174800,4279892,3900,3900,3900,3900,0
20250318,174700,4279892,3900,3900,3900,3900,0
20250318,174600,4279892,3900,3900,3900,3900,0
20250318,174500,4279892,3900,3900,3900,3900,0
20250318,174400,4279892,3900,3900,3900,3900,0
20250318,174300,4279892,3900,3900,3900,3900,0
20250318,174200,4279892,3900,3900,3900,3900,0
20250318,174100,4279892,3900,3900,3900,3900,0
20250318,174000,4279892,3900,3900,3900,3900,0
20250318,173900,4279892,3900,3900,3900,3900,0
20250318,173800,4279892,3900,3900,3900,3900,0
20250318,173700,4279892,3900,3895,3900,3895,2
20250318,173600,4279892,3900,3900,3900,3900,0
20250318,173500,4279892,3900,3900,3900,3900,0
20250318,173400,4279892,3900,3900,3900,3900,0
20250318,173300,4279892,3900,3900,3900,3900,0
20250318,173200,4279892,3900,3900,3900,3900,0
20250318,173100,4279892,3900,3900,3900,3900,0
20250318,173000,4279892,3900,3900,3900,3900,0
20250318,172900,4279892,3900,3900,3900,3900,0
20250318,172800,4279892,3900,3900,3900,3900,0
20250318,172700,4279892,3900,3900,3900,3900,0
20250318,172600,4279892,3900,3900,3900,3900,0
20250318,172500,4279892,3900,3900,3900,3900,0
20250318,172400,4279892,3900,3900,3900,3900,0
20250318,172300,4279892,3900,3900,3900,3900,0
20250318,172200,4279892,3900,3900,3900,3900,0
20250318,172100,4279892,3900,3900,3900,3900,0
20250318,172000,4279892,3900,3900,3900,3900,0
20250318,171900,4279892,3900,3900,3900,3900,0
20250318,171800,4279892,3900,3900,3900,3900,0
20250318,171700,4279892,3900,3900,3900,3900,0
20250318,171600,4279892,3900,3900,3900,3900,0
20250318,171500,4279892,3900,3900,3900,3900,0
20250318,171400,4279892,3900,3900,3900,3900,0
20250318,171300,4279892,3900,3900,3900,3900,0
20250318,171200,4279892,3900,3900,3900,3900,0
20250318,171100,4279892,3900,3900,3900,3900,0
20250318,171000,4279892,3900,3900,3900,3900,0
20250318,170900,4279892,3900,3900,3900,3900,0
20250318,170800,4279892,3900,3900,3900,3900,0
20250318,170700,4279892,3900,3895,3900,3895,2
20250318,170600,4279892,3900,3900,3900,3900,0
20250318,170500,4279892,3900,3900,3900,3900,0
20250318,170400,4279892,3900,3900,3900,3900,0
20250318,170300,4279892,3900,3900,3900,3900,0
20250318,170200,4279892,3900,3900,3900,3900,0
20250318,170100,4279892,3900,3900,3900,3900,0
20250318,170000,4279892,3900,3900,3900,3900,0
20250318,165900,4279892,3900,3900,3900,3900,0
20250318,165800,4279892,3900,3900,3900,3900,0
20250318,165700,4279892,3900,3900,3900,3900,0
20250318,165600,4279892,3900,3900,3900,3900,0
20250318,165500,4279892,3900,3900,3900,3900,0
20250318,165400,4279892,3900,3900,3900,3900,0
20250318,165300,4279892,3900,3900,3900,3900,0
20250318,165200,4279892,3900,3900,3900,3900,0
20250318,165100,4279892,3900,3900,3900,3900,0
20250318,165000,4279892,3900,3900,3900,3900,0
20250318,164900,4279892,3900,3900,3900,3900,0
20250318,164800,4279892,3900,3900,3900,3900,0
20250318,164700,4279892,3900,3900,3900,3900,0
20250318,164600,4279892,3900,3900,3900,3900,0
20250318,164500,4279892,3900,3900,3900,3900,0
20250318,164400,4279892,3900,3900,3900,3900,0
20250318,164300,4279892,3900,3900,3900,3900,0
20250318,164200,4279892,3900,3900,3900,3900,0
20250318,164100,4279892,3900,3900,3900,3900,0
20250318,164000,4279892,3900,3900,3900,3900,0
20250318,163900,4279892,3900,3900,3900,3900,0
20250318,163800,4279892,3900,3900,3900,3900,0
20250318,163700,4279892,3900,3895,3900,3895,2
20250318,163600,4279892,3900,3900,3900,3900,0
20250318,163500,4279892,3900,3900,3900,3900,0
20250318,163400,4279892,3900,3900,3900,3900,0
20250318,163300,4279892,3900,3900,3900,3900,0
20250318,163200,4279892,3900,3900,3900,3900,0
20250318,163100,4279892,3900,3900,3900,3900,0
20250318,163000,4279892,3900,3900,3900,3900,0
20250318,162900,4279892,3900,3900,3900,3900,0
20250318,162800,4279892,3900,3900,3900,3900,0
20250318,162700,4279892,3900,3900,3900,3900,0
20250318,162600,4279892,3900,3900,3900,3900,0
20250318,162500,4279892,3900,3900,3900,3900,0
20250318,162400,4279892,3900,3900,3900,3900,0
20250318,162300,4279892,3900,3900,3900,3900,0
20250318,162200,4279892,3900,3900,3900,3900,0
20250318,162100,4279892,3900,3900,3900,3900,0
20250318,162000,4279892,3900,3900,3900,3900,0
20250318,161900,4279892,3900,3900,3900,3900,0
20250318,161800,4279892,3900,3900,3900,3900,0
20250318,161700,4279892,3900,3900,3900,3900,0
20250318,161600,4279892,3900,3900,3900,3900,0
20250318,161500,4279892,3900,3900,3900,3900,0
20250318,161400,4279892,3900,3900,3900,3900,0
20250318,161300,4279892,3900,3900,3900,3900,0
20250318,161200,4279892,3900,3900,3900,3900,0
20250318,161100,4279892,3900,3900,3900,3900,0
20250318,161000,4279892,3900,3900,3900,3900,0
20250318,160900,4279892,3900,3900,3900,3900,0
20250318,160800,4279892,3900,3900,3900,3900,0
20250318,160700,4279892,3900,3895,3900,3895,2
20250318,160600,4279892,3900,3900,3900,3900,0
20250318,160500,4279892,3900,3900,3900,3900,0
20250318,160400,4279892,3900,3900,3900,3900,0
20250318,160300,4279892,3900,3900,3900,3900,0
20250318,160200,4279892,3900,3900,3900,3900,0
20250318,160100,4279892,3900,3900,3900,3900,0
20250318,160000,4279892,3900,3900,3900,3900,0
20250318,155900,4279892,3900,3900,3900,3900,0
20250318,155800,4279892,3900,3900,3900,3900,0
20250318,155700,4279892,3900,3900,3900,3900,0
20250318,155600,4279892,3900,3900,3900,3900,0
20250318,155500,4279892,3900,3900,3900,3900,0
20250318,155400,4279892,3900,3900,3900,3900,0
20250318,155300,4279892,3900,3900,3900,3900,0
20250318,155200,4279892,3900,3900,3900,3900,0
20250318,155100,4279892,3900,3900,3900,3900,0
20250318,155000,4279892,3900,3900,3900,3900,0
20250318,154900,4279892,3900,3900,3900,3900,0
20250318,154800,4279892,3900,3900,3900,3900,0
20250318,154700,4279892,3900,3900,3900,3900,0
20250318,154600,4279892,3900,3900,3900,3900,0
20250318,154500,4279892,3900,3900,3900,3900,0
20250318,154400,4279892,3900,3900,3900,3900,0
20250318,154300,4279892,3900,3900,3900,3900,0
20250318,154200,4279892,3900,3900,3900,3900,0
20250318,154100,4279892,3900,3900,3900,3900,0
20250318,154000,4279892,3900,3900,3900,3900,0
20250318,153900,4279892,3900,3900,3900,3900,0
20250318,153800,4279892,3900,3900,3900,3900,0
20250318,153700,4279892,3900,3895,3900,3895,2
20250318,153600,4279892,3900,3900,3900,3900,0
20250318,153500,4279892,3900,3900,3900,3900,0
20250318,153400,4279892,3900,3900,3900,3900,0
20250318,153300,4279892,3900,3900,3900,3900,0
20250318,153200,4279892,3900,3900,3900,3900,0
20250318,153100,4279892,3900,3900,3900,3900,0
20250318,153000,4279892,3900,3900,3900,3900,0
20250318,152900,4279892,3900,3900,3900,3900,0
20250318,152800,4279892,3900,3900,3900,3900,0
20250318,152700,4279892,3900,3900,3900,3900,0
20250318,152600,4279892,3900,3900,3900,3900,0
20250318,152500,4279892,3900,3900,3900,3900,0
20250318,152400,4279892,3900,3900,3900,3900,0
20250318,152300,4279892,3900,3900,3900,3900,0
20250318,152200,4279892,3900,3900,3900,3900,0
20250318,152100,4279892,3900,3900,3900,3900,0
20250318,152000,4279892,3900,3900,3900,3900,0
20250318,151900,4279892,3900,3900,3900,3900,0
20250318,151800,4279892,3900,3900,3900,3900,0
20250318,151700,4279892,3900,3900,3900,3900,0
20250318,151600,4279892,3900,3900,3900,3900,0
20250318,151500,4279892,3900,3900,3900,3900,0
20250318,151400,4279892,3900,3900,3900,3900,0
20250318,151300,4279892,3900,3900,3900,3900,0
20250318,151200,4279892,3900,3900,3900,3900,0
20250318,151100,4279892,3900,3900,3900,3900,0
20250318,151000,4279892,3900,3900,3900,3900,0
20250318,150900,4279892,3900,3900,3900,3900,0
20250318,150800,4279892,3900,3900,3900,3900,0
20250318,150700,4279892,3900,3900,3900,3900,0
20250318,150600,4279892,3900,3900,3900,3900,0
20250318,150500,4279892,3900,3900,3900,3900,0
20250318,150400,4279892,3900,3900,3900,3900,0
20250318,150300,4279892,3900,3900,3900,3900,0
20250318,150200,4279892,3900,3900,3900,3900,0
20250318,150100,4279892,3900,3900,3900,3900,0
20250318,150000,4279892,3900,3900,3900,3900,0
20250318,145900,4279892,3900,3900,3900,3900,0
20250318,145800,4279892,3900,3900,3900,3900,0
20250318,145700,4279892,3900,3900,3900,3900,0
20250318,145600,4279892,3900,3900,3900,3900,0
20250318,145500,4279892,3900,3895,3900,3895,2
20250318,145400,4272097,3895,3895,3895,3895,0
20250318,145300,4272097,3895,3895,3895,3895,0
20250318,145200,4272097,3895,3895,3895,3895,0
20250318,145100,4272097,3895,3895,3895,3895,0
20250318,145000,4272097,3895,3895,3895,3895,1
20250318,144900,4268202,3900,3900,3900,3900,0
20250318,144800,4268202,3900,3900,3900,3900,10
20250318,144700,4229202,3905,3905,3905,3905,0
20250318,144600,4229202,3905,3905,3905,3905,0
20250318,144500,4229202,3905,3905,3905,3905,0
20250318,144400,4229202,3905,3900,3905,3900,4
20250318,144300,4213597,3900,3900,3900,3900,31
20250318,144200,4092697,3895,3895,3895,3895,0
20250318,144100,4092697,3895,3895,3895,3895,0
20250318,144000,4092697,3895,3895,3895,3895,0
20250318,143900,4092697,3895,3895,3895,3895,0
20250318,143800,4092697,3895,3895,3895,3895,0
20250318,143700,4092697,3895,3895,3895,3895,1
20250318,143600,4088802,3905,3905,3905,3905,0
20250318,143500,4088802,3905,3905,3905,3905,0
20250318,143400,4088802,3905,3905,3905,3905,0
20250318,143300,4088802,3905,3905,3905,3905,0
20250318,143200,4088802,3905,3905,3905,3905,0
20250318,143100,4088802,3905,3905,3905,3905,0
20250318,143000,4088802,3905,3905,3905,3905,0
20250318,142900,4088802,3905,3905,3905,3905,0
20250318,142800,4088802,3905,3905,3905,3905,0
20250318,142700,4088802,3905,3905,3905,3905,0
20250318,142600,4088802,3905,3905,3905,3905,0
20250318,142500,4088802,3905,3905,3905,3905,0
20250318,142400,4088802,3905,3905,3905,3905,0
20250318,142300,4088802,3905,3905,3905,3905,0
20250318,142200,4088802,3905,3905,3905,3905,0
20250318,142100,4088802,3905,3905,3905,3905,0
20250318,142000,4088802,3905,3905,3905,3905,0
20250318,141900,4088802,3905,3905,3905,3905,0
20250318,141800,4088802,3905,3905,3905,3905,0
20250318,141700,4088802,3905,3905,3905,3905,0
20250318,141600,4088802,3905,3905,3905,3905,0
20250318,141500,4088802,3905,3905,3905,3905,0
20250318,141400,4088802,3905,3905,3905,3905,0
20250318,141300,4088802,3905,3905,3905,3905,0
20250318,141200,4088802,3905,3905,3905,3905,0
20250318,141100,4088802,3905,3905,3905,3905,0
20250318,141000,4088802,3905,3905,3905,3905,0
20250318,140900,4088802,3905,3905,3905,3905,0
20250318,140800,4088802,3905,3905,3905,3905,0
20250318,140700,4088802,3905,3905,3905,3905,0
20250318,140600,4088802,3905,3905,3905,3905,0
20250318,140500,4088802,3905,3905,3905,3905,0
20250318,140400,4088802,3905,3905,3905,3905,0
20250318,140300,4088802,3905,3905,3905,3905,0
20250318,140200,4088802,3905,3890,3905,3890,151
20250318,140100,3501397,3890,3890,3890,3890,0
20250318,140000,3501397,3890,3890,3890,3890,0
20250318,135900,3501397,3890,3890,3890,3890,0
20250318,135800,3501397,3890,3890,3890,3890,0
20250318,135700,3501397,3890,3890,3890,3890,0
20250318,135600,3501397,3890,3890,3890,3890,0
20250318,135500,3501397,3890,3890,3890,3890,0
20250318,135400,3501397,3890,3890,3890,3890,0
20250318,135300,3501397,3890,3890,3890,3890,0
20250318,135200,3501397,3890,3890,3890,3890,0
20250318,135100,3501397,3890,3890,3890,3890,0
20250318,135000,3501397,3890,3890,3890,3890,1
20250318,134900,3497507,3887,3887,3887,3887,0
20250318,134800,3497507,3887,3887,3887,3887,0
20250318,134700,3497507,3887,3887,3887,3887,0
20250318,134600,3497507,3887,3887,3887,3887,0
20250318,134500,3497507,3887,3887,3887,3887,0
20250318,134400,3497507,3887,3887,3887,3887,0
20250318,134300,3497507,3887,3887,3887,3887,0
20250318,134200,3497507,3887,3887,3887,3887,0
20250318,134100,3497507,3887,3887,3887,3887,0
20250318,134000,3497507,3887,3887,3887,3887,0
20250318,133900,3497507,3887,3887,3887,3887,20
20250318,133800,3419767,3890,3890,3890,3890,0
20250318,133700,3419767,3890,3890,3890,3890,59
20250318,133600,3190257,3895,3895,3895,3895,0
20250318,133500,3190257,3895,3895,3895,3895,0
20250318,133400,3190257,3895,3895,3895,3895,60
20250318,133300,2956557,3897,3897,3897,3897,0
20250318,133200,2956557,3897,3897,3897,3897,0
20250318,133100,2956557,3897,3897,3897,3897,0
20250318,133000,2956557,3897,3897,3897,3897,0
20250318,132900,2956557,3897,3897,3897,3897,0
20250318,132800,2956557,3897,3897,3897,3897,0
20250318,132700,2956557,3897,3897,3897,3897,0
20250318,132600,2956557,3897,3897,3897,3897,0
20250318,132500,2956557,3897,3897,3897,3897,0
20250318,132400,2956557,3897,3897,3897,3897,0
20250318,132300,2956557,3897,3897,3897,3897,0
20250318,132200,2956557,3897,3897,3897,3897,0
20250318,132100,2956557,3897,3897,3897,3897,0
20250318,132000,2956557,3897,3897,3897,3897,0
20250318,131900,2956557,3897,3900,3900,3897,512
20250318,131800,960045,3902,3902,3902,3902,0
20250318,131700,960045,3902,3902,3902,3902,0
20250318,131600,960045,3902,3902,3902,3902,0
20250318,131500,960045,3902,3902,3902,3902,0
20250318,131400,960045,3902,3902,3902,3902,0
20250318,131300,960045,3902,3902,3902,3902,0
20250318,131200,960045,3902,3902,3902,3902,0
20250318,131100,960045,3902,3902,3902,3902,0
20250318,131000,960045,3902,3902,3902,3902,0
20250318,130900,960045,3902,3902,3902,3902,50
20250318,130800,764945,3902,3902,3902,3902,0
20250318,130700,764945,3902,3902,3902,3902,0
20250318,130600,764945,3902,3902,3902,3902,0
20250318,130500,764945,3902,3902,3902,3902,0
20250318,130400,764945,3902,3902,3902,3902,0
20250318,130300,764945,3902,3902,3902,3902,0
20250318,130200,764945,3902,3902,3902,3902,0
20250318,130100,764945,3902,3902,3902,3902,0
20250318,130000,764945,3902,3902,3902,3902,0
20250318,125900,764945,3902,3902,3902,3902,0
20250318,125800,764945,3902,3902,3902,3902,0
20250318,125700,764945,3902,3902,3902,3902,0
20250318,125600,764945,3902,3902,3902,3902,0
20250318,125500,764945,3902,3902,3902,3902,0
20250318,125400,764945,3902,3902,3902,3902,0
20250318,125300,764945,3902,3902,3902,3902,0
20250318,125200,764945,3902,3902,3902,3902,0
20250318,125100,764945,3902,3902,3902,3902,0
20250318,125000,764945,3902,3902,3902,3902,0
20250318,124900,764945,3902,3902,3902,3902,0
20250318,124800,764945,3902,3902,3902,3902,0
20250318,124700,764945,3902,3902,3902,3902,0
20250318,124600,764945,3902,3902,3902,3902,2
20250318,124500,757141,3902,3902,3902,3902,9
20250318,124400,722023,3902,3902,3902,3902,3
20250318,124300,710317,3902,3902,3902,3902,0
20250318,124200,710317,3902,3902,3902,3902,0
20250318,124100,710317,3902,3902,3902,3902,2
20250318,124000,702513,3902,3902,3902,3902,0
20250318,123900,702513,3902,3902,3902,3902,0
20250318,123800,702513,3902,3902,3902,3902,0
20250318,123700,702513,3902,3902,3902,3902,0
20250318,123600,702513,3902,3902,3902,3902,0
20250318,123500,702513,3902,3902,3902,3902,0
20250318,123400,702513,3902,3902,3902,3902,0
20250318,123300,702513,3902,3902,3902,3902,0
20250318,123200,702513,3902,3902,3902,3902,0
20250318,123100,702513,3902,3902,3902,3902,3
20250318,123000,690807,3902,3902,3902,3902,0
20250318,122900,690807,3902,3902,3902,3902,0
20250318,122800,690807,3902,3902,3902,3902,0
20250318,122700,690807,3902,3902,3902,3902,0
20250318,122600,690807,3902,3902,3902,3902,0
20250318,122500,690807,3902,3902,3902,3902,0
20250318,122400,690807,3902,3902,3902,3902,0
20250318,122300,690807,3902,3902,3902,3902,0
20250318,122200,690807,3902,3902,3902,3902,0
20250318,122100,690807,3902,3902,3902,3902,0
20250318,122000,690807,3902,3902,3902,3902,0
20250318,121900,690807,3902,3902,3902,3902,0
20250318,121800,690807,3902,3902,3902,3902,0
20250318,121700,690807,3902,3902,3902,3902,0
20250318,121600,690807,3902,3902,3902,3902,0
20250318,121500,690807,3902,3902,3902,3902,0
20250318,121400,690807,3902,3902,3902,3902,0
20250318,121300,690807,3902,3902,3902,3902,0
20250318,121200,690807,3902,3902,3902,3902,0
20250318,121100,690807,3902,3902,3902,3902,0
20250318,121000,690807,3902,3902,3902,3902,0
20250318,120900,690807,3902,3902,3902,3902,0
20250318,120800,690807,3902,3902,3902,3902,0
20250318,120700,690807,3902,3902,3902,3902,0
20250318,120600,690807,3902,3902,3902,3902,0
20250318,120500,690807,3902,3902,3902,3902,0
20250318,120400,690807,3902,3902,3902,3902,0
20250318,120300,690807,3902,3902,3902,3902,0
20250318,120200,690807,3902,3902,3902,3902,0
20250318,120100,690807,3902,3902,3902,3902,0
20250318,120000,690807,3902,3902,3902,3902,0
20250318,115900,690807,3902,3902,3902,3902,0
20250318,115800,690807,3902,3902,3902,3902,0
20250318,115700,690807,3902,3902,3902,3902,0
20250318,115600,690807,3902,3902,3902,3902,0
20250318,115500,690807,3902,3902,3902,3902,0
20250318,115400,690807,3902,3902,3902,3902,0
20250318,115300,690807,3902,3902,3902,3902,0
20250318,115200,690807,3902,3902,3902,3902,1
20250318,115100,686905,3900,3900,3900,3900,0
20250318,115000,686905,3900,3900,3900,3900,0
20250318,114900,686905,3900,3900,3900,3900,0
20250318,114800,686905,3900,3900,3900,3900,0
20250318,114700,686905,3900,3900,3900,3900,0
20250318,114600,686905,3900,3900,3900,3900,0
20250318,114500,686905,3900,3900,3900,3900,0
20250318,114400,686905,3900,3900,3900,3900,0
20250318,114300,686905,3900,3900,3900,3900,0
20250318,114200,686905,3900,3900,3900,3900,0
20250318,114100,686905,3900,3900,3900,3900,0
20250318,114000,686905,3900,3900,3900,3900,0
20250318,113900,686905,3900,3900,3900,3900,0
20250318,113800,686905,3900,3900,3900,3900,0
20250318,113700,686905,3900,3900,3900,3900,0
20250318,113600,686905,3900,3900,3900,3900,0
20250318,113500,686905,3900,3900,3900,3900,0
20250318,113400,686905,3900,3900,3900,3900,0
20250318,113300,686905,3900,3900,3900,3900,0
20250318,113200,686905,3900,3900,3900,3900,0
20250318,113100,686905,3900,3900,3900,3900,0
20250318,113000,686905,3900,3900,3900,3900,0
20250318,112900,686905,3900,3900,3900,3900,45
20250318,112800,511405,3902,3902,3902,3902,100
20250318,112700,121205,3905,3905,3905,3905,0
20250318,112600,121205,3905,3905,3905,3905,0
20250318,112500,121205,3905,3905,3905,3905,0
20250318,112400,121205,3905,3905,3905,3905,0
20250318,112300,121205,3905,3905,3905,3905,0
20250318,112200,121205,3905,3905,3905,3905,0
20250318,112100,121205,3905,3905,3905,3905,0
20250318,112000,121205,3905,3905,3905,3905,0
20250318,111900,121205,3905,3905,3905,3905,0
20250318,111800,121205,3905,3905,3905,3905,0
20250318,111700,121205,3905,3905,3905,3905,0
20250318,111600,121205,3905,3905,3905,3905,0
20250318,111500,121205,3905,3905,3905,3905,0
20250318,111400,121205,3905,3905,3905,3905,0
20250318,111300,121205,3905,3905,3905,3905,0
20250318,111200,121205,3905,3905,3905,3905,0
20250318,111100,121205,3905,3905,3905,3905,0
20250318,111000,121205,3905,3905,3905,3905,0
20250318,110900,121205,3905,3905,3905,3905,0
20250318,110800,121205,3905,3905,3905,3905,0
20250318,110700,121205,3905,3905,3905,3905,0
20250318,110600,121205,3905,3905,3905,3905,0
20250318,110500,121205,3905,3905,3905,3905,0
20250318,110400,121205,3905,3905,3905,3905,0
20250318,110300,121205,3905,3905,3905,3905,0
20250318,110200,121205,3905,3905,3905,3905,0
20250318,110100,121205,3905,3905,3905,3905,0
20250318,110000,121205,3905,3905,3905,3905,0
20250318,105900,121205,3905,3905,3905,3905,0
20250318,105800,121205,3905,3905,3905,3905,0
20250318,105700,121205,3905,3905,3905,3905,1
20250318,105600,117300,3905,3905,3905,3905,0
20250318,105500,117300,3905,3905,3905,3905,0
20250318,105400,117300,3905,3905,3905,3905,0
20250318,105300,117300,3905,3905,3905,3905,0
20250318,105200,117300,3905,3905,3905,3905,1
20250318,105100,113395,3905,3905,3905,3905,1
20250318,105000,109490,3905,3905,3905,3905,0
20250318,104900,109490,3905,3905,3905,3905,0
20250318,104800,109490,3905,3905,3905,3905,0
20250318,104700,109490,3905,3905,3905,3905,0
20250318,104600,109490,3905,3905,3905,3905,0
20250318,104500,109490,3905,3905,3905,3905,0
20250318,104400,109490,3905,3905,3905,3905,0
20250318,104300,109490,3905,3905,3905,3905,0
20250318,104200,109490,3905,3905,3905,3905,0
20250318,104100,109490,3905,3905,3905,3905,0
20250318,104000,109490,3905,3905,3905,3905,0
20250318,103900,109490,3905,3905,3905,3905,0
20250318,103800,109490,3905,3905,3905,3905,0
20250318,103700,109490,3905,3905,3905,3905,0
20250318,103600,109490,3905,3905,3905,3905,0
20250318,103500,109490,3905,3905,3905,3905,0
20250318,103400,109490,3905,3905,3905,3905,0
20250318,103300,109490,3905,3905,3905,3905,0
20250318,103200,109490,3905,3905,3905,3905,0
20250318,103100,109490,3905,3905,3905,3905,0
20250318,103000,109490,3905,3905,3905,3905,0
20250318,102900,109490,3905,3905,3905,3905,0
20250318,102800,109490,3905,3905,3905,3905,0
20250318,102700,109490,3905,3905,3905,3905,0
20250318,102600,109490,3905,3905,3905,3905,0
20250318,102500,109490,3905,3905,3905,3905,0
20250318,102400,109490,3905,3905,3905,3905,0
20250318,102300,109490,3905,3905,3905,3905,0
20250318,102200,109490,3905,3905,3905,3905,0
20250318,102100,109490,3905,3905,3905,3905,0
20250318,102000,109490,3905,3905,3905,3905,0
20250318,101900,109490,3905,3905,3905,3905,0
20250318,101800,109490,3905,3905,3905,3905,0
20250318,101700,109490,3905,3905,3905,3905,0
20250318,101600,109490,3905,3905,3905,3905,0
20250318,101500,109490,3905,3905,3905,3905,1
20250318,101400,105585,3910,3910,3910,3910,0
20250318,101300,105585,3910,3910,3910,3910,0
20250318,101200,105585,3910,3910,3910,3910,0
20250318,101100,105585,3910,3910,3910,3910,0
20250318,101000,105585,3910,3910,3910,3910,0
20250318,100900,105585,3910,3910,3910,3910,0
20250318,100800,105585,3910,3910,3910,3910,0
20250318,100700,105585,3910,3910,3910,3910,0
20250318,100600,105585,3910,3910,3910,3910,0
20250318,100500,105585,3910,3910,3910,3910,0
20250318,100400,105585,3910,3910,3910,3910,0
20250318,100300,105585,3910,3910,3910,3910,0
20250318,100200,105585,3910,3910,3910,3910,0
20250318,100100,105585,3910,3910,3910,3910,0
20250318,100000,105585,3910,3910,3910,3910,0
20250318,095900,105585,3910,3910,3910,3910,0
20250318,095800,105585,3910,3910,3910,3910,0
20250318,095700,105585,3910,3910,3910,3910,0
20250318,095600,105585,3910,3910,3910,3910,0
20250318,095500,105585,3910,3910,3910,3910,0
20250318,095400,105585,3910,3910,3910,3910,0
20250318,095300,105585,3910,3910,3910,3910,0
20250318,095200,105585,3910,3910,3910,3910,0
20250318,095100,105585,3910,3910,3910,3910,0
20250318,095000,105585,3910,3910,3910,3910,0
20250318,094900,105585,3910,3910,3910,3910,0
20250318,094800,105585,3910,3910,3910,3910,0
20250318,094700,105585,3910,3910,3910,3910,0
20250318,094600,105585,3910,3910,3910,3910,0
20250318,094500,105585,3910,3910,3910,3910,0
20250318,094400,105585,3910,3910,3910,3910,1
20250318,094300,101675,3910,3910,3910,3910,0
20250318,094200,101675,3910,3910,3910,3910,0
20250318,094100,101675,3910,3905,3910,3905,22
20250318,094000,15660,3915,3915,3915,3915,0
20250318,093900,15660,3915,3915,3915,3915,0
20250318,093800,15660,3915,3915,3915,3915,0
20250318,093700,15660,3915,3915,3915,3915,0
20250318,093600,15660,3915,3915,3915,3915,0
20250318,093500,15660,3915,3915,3915,3915,0
20250318,093400,15660,3915,3915,3915,3915,0
20250318,093300,15660,3915,3915,3915,3915,0
20250318,093200,15660,3915,3915,3915,3915,0
20250318,093100,15660,3915,3915,3915,3915,0
20250318,093000,15660,3915,3915,3915,3915,0
20250318,092900,15660,3915,3915,3915,3915,0
20250318,092800,15660,3915,3915,3915,3915,0
20250318,092700,15660,3915,3915,3915,3915,0
20250318,092600,15660,3915,3915,3915,3915,0
20250318,092500,15660,3915,3915,3915,3915,0
20250318,092400,15660,3915,3915,3915,3915,0
20250318,092300,15660,3915,3915,3915,3915,0
20250318,092200,15660,3915,3915,3915,3915,0
20250318,092100,15660,3915,3915,3915,3915,0
20250318,092000,15660,3915,3915,3915,3915,0
20250318,091900,15660,3915,3915,3915,3915,0
20250318,091800,15660,3915,3915,3915,3915,0
20250318,091700,15660,3915,3915,3915,3915,0
20250318,091600,15660,3915,3915,3915,3915,0
20250318,091500,15660,3915,3915,3915,3915,0
20250318,091400,15660,3915,3915,3915,3915,0
20250318,091300,15660,3915,3915,3915,3915,0
20250318,091200,15660,3915,3915,3915,3915,0
20250318,091100,15660,3915,3915,3915,3915,0
20250318,091000,15660,3915,3915,3915,3915,0
20250318,090900,15660,3915,3915,3915,3915,0
20250318,090800,15660,3915,3915,3915,3915,0
20250318,090700,15660,3915,3915,3915,3915,0
20250318,090600,15660,3915,3915,3915,3915,0
20250318,090500,15660,3915,3915,3915,3915,0
20250318,090400,15660,3915,3915,3915,3915,0
20250318,090300,15660,3915,3915,3915,3915,0
20250318,090200,15660,3915,3915,3915,3915,0
20250318,090100,15660,3915,3915,3915,3915,0
20250318,090000,15660,3915,3915,3915,3915,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183700 4279892 3900 3895 3900 3895 2
3 20250318 183600 4279892 3900 3900 3900 3900 0
4 20250318 183500 4279892 3900 3900 3900 3900 0
5 20250318 183400 4279892 3900 3900 3900 3900 0
6 20250318 183300 4279892 3900 3900 3900 3900 0
7 20250318 183200 4279892 3900 3900 3900 3900 0
8 20250318 183100 4279892 3900 3900 3900 3900 0
9 20250318 183000 4279892 3900 3900 3900 3900 0
10 20250318 182900 4279892 3900 3900 3900 3900 0
11 20250318 182800 4279892 3900 3900 3900 3900 0
12 20250318 182700 4279892 3900 3900 3900 3900 0
13 20250318 182600 4279892 3900 3900 3900 3900 0
14 20250318 182500 4279892 3900 3900 3900 3900 0
15 20250318 182400 4279892 3900 3900 3900 3900 0
16 20250318 182300 4279892 3900 3900 3900 3900 0
17 20250318 182200 4279892 3900 3900 3900 3900 0
18 20250318 182100 4279892 3900 3900 3900 3900 0
19 20250318 182000 4279892 3900 3900 3900 3900 0
20 20250318 181900 4279892 3900 3900 3900 3900 0
21 20250318 181800 4279892 3900 3900 3900 3900 0
22 20250318 181700 4279892 3900 3900 3900 3900 0
23 20250318 181600 4279892 3900 3900 3900 3900 0
24 20250318 181500 4279892 3900 3900 3900 3900 0
25 20250318 181400 4279892 3900 3900 3900 3900 0
26 20250318 181300 4279892 3900 3900 3900 3900 0
27 20250318 181200 4279892 3900 3900 3900 3900 0
28 20250318 181100 4279892 3900 3900 3900 3900 0
29 20250318 181000 4279892 3900 3900 3900 3900 0
30 20250318 180900 4279892 3900 3900 3900 3900 0
31 20250318 180800 4279892 3900 3900 3900 3900 0
32 20250318 180700 4279892 3900 3895 3900 3895 2
33 20250318 180600 4279892 3900 3900 3900 3900 0
34 20250318 180500 4279892 3900 3900 3900 3900 0
35 20250318 180400 4279892 3900 3900 3900 3900 0
36 20250318 180300 4279892 3900 3900 3900 3900 0
37 20250318 180200 4279892 3900 3900 3900 3900 0
38 20250318 180100 4279892 3900 3900 3900 3900 0
39 20250318 180000 4279892 3900 3900 3900 3900 0
40 20250318 175900 4279892 3900 3900 3900 3900 0
41 20250318 175800 4279892 3900 3900 3900 3900 0
42 20250318 175700 4279892 3900 3900 3900 3900 0
43 20250318 175600 4279892 3900 3900 3900 3900 0
44 20250318 175500 4279892 3900 3900 3900 3900 0
45 20250318 175400 4279892 3900 3900 3900 3900 0
46 20250318 175300 4279892 3900 3900 3900 3900 0
47 20250318 175200 4279892 3900 3900 3900 3900 0
48 20250318 175100 4279892 3900 3900 3900 3900 0
49 20250318 175000 4279892 3900 3900 3900 3900 0
50 20250318 174900 4279892 3900 3900 3900 3900 0
51 20250318 174800 4279892 3900 3900 3900 3900 0
52 20250318 174700 4279892 3900 3900 3900 3900 0
53 20250318 174600 4279892 3900 3900 3900 3900 0
54 20250318 174500 4279892 3900 3900 3900 3900 0
55 20250318 174400 4279892 3900 3900 3900 3900 0
56 20250318 174300 4279892 3900 3900 3900 3900 0
57 20250318 174200 4279892 3900 3900 3900 3900 0
58 20250318 174100 4279892 3900 3900 3900 3900 0
59 20250318 174000 4279892 3900 3900 3900 3900 0
60 20250318 173900 4279892 3900 3900 3900 3900 0
61 20250318 173800 4279892 3900 3900 3900 3900 0
62 20250318 173700 4279892 3900 3895 3900 3895 2
63 20250318 173600 4279892 3900 3900 3900 3900 0
64 20250318 173500 4279892 3900 3900 3900 3900 0
65 20250318 173400 4279892 3900 3900 3900 3900 0
66 20250318 173300 4279892 3900 3900 3900 3900 0
67 20250318 173200 4279892 3900 3900 3900 3900 0
68 20250318 173100 4279892 3900 3900 3900 3900 0
69 20250318 173000 4279892 3900 3900 3900 3900 0
70 20250318 172900 4279892 3900 3900 3900 3900 0
71 20250318 172800 4279892 3900 3900 3900 3900 0
72 20250318 172700 4279892 3900 3900 3900 3900 0
73 20250318 172600 4279892 3900 3900 3900 3900 0
74 20250318 172500 4279892 3900 3900 3900 3900 0
75 20250318 172400 4279892 3900 3900 3900 3900 0
76 20250318 172300 4279892 3900 3900 3900 3900 0
77 20250318 172200 4279892 3900 3900 3900 3900 0
78 20250318 172100 4279892 3900 3900 3900 3900 0
79 20250318 172000 4279892 3900 3900 3900 3900 0
80 20250318 171900 4279892 3900 3900 3900 3900 0
81 20250318 171800 4279892 3900 3900 3900 3900 0
82 20250318 171700 4279892 3900 3900 3900 3900 0
83 20250318 171600 4279892 3900 3900 3900 3900 0
84 20250318 171500 4279892 3900 3900 3900 3900 0
85 20250318 171400 4279892 3900 3900 3900 3900 0
86 20250318 171300 4279892 3900 3900 3900 3900 0
87 20250318 171200 4279892 3900 3900 3900 3900 0
88 20250318 171100 4279892 3900 3900 3900 3900 0
89 20250318 171000 4279892 3900 3900 3900 3900 0
90 20250318 170900 4279892 3900 3900 3900 3900 0
91 20250318 170800 4279892 3900 3900 3900 3900 0
92 20250318 170700 4279892 3900 3895 3900 3895 2
93 20250318 170600 4279892 3900 3900 3900 3900 0
94 20250318 170500 4279892 3900 3900 3900 3900 0
95 20250318 170400 4279892 3900 3900 3900 3900 0
96 20250318 170300 4279892 3900 3900 3900 3900 0
97 20250318 170200 4279892 3900 3900 3900 3900 0
98 20250318 170100 4279892 3900 3900 3900 3900 0
99 20250318 170000 4279892 3900 3900 3900 3900 0
100 20250318 165900 4279892 3900 3900 3900 3900 0
101 20250318 165800 4279892 3900 3900 3900 3900 0
102 20250318 165700 4279892 3900 3900 3900 3900 0
103 20250318 165600 4279892 3900 3900 3900 3900 0
104 20250318 165500 4279892 3900 3900 3900 3900 0
105 20250318 165400 4279892 3900 3900 3900 3900 0
106 20250318 165300 4279892 3900 3900 3900 3900 0
107 20250318 165200 4279892 3900 3900 3900 3900 0
108 20250318 165100 4279892 3900 3900 3900 3900 0
109 20250318 165000 4279892 3900 3900 3900 3900 0
110 20250318 164900 4279892 3900 3900 3900 3900 0
111 20250318 164800 4279892 3900 3900 3900 3900 0
112 20250318 164700 4279892 3900 3900 3900 3900 0
113 20250318 164600 4279892 3900 3900 3900 3900 0
114 20250318 164500 4279892 3900 3900 3900 3900 0
115 20250318 164400 4279892 3900 3900 3900 3900 0
116 20250318 164300 4279892 3900 3900 3900 3900 0
117 20250318 164200 4279892 3900 3900 3900 3900 0
118 20250318 164100 4279892 3900 3900 3900 3900 0
119 20250318 164000 4279892 3900 3900 3900 3900 0
120 20250318 163900 4279892 3900 3900 3900 3900 0
121 20250318 163800 4279892 3900 3900 3900 3900 0
122 20250318 163700 4279892 3900 3895 3900 3895 2
123 20250318 163600 4279892 3900 3900 3900 3900 0
124 20250318 163500 4279892 3900 3900 3900 3900 0
125 20250318 163400 4279892 3900 3900 3900 3900 0
126 20250318 163300 4279892 3900 3900 3900 3900 0
127 20250318 163200 4279892 3900 3900 3900 3900 0
128 20250318 163100 4279892 3900 3900 3900 3900 0
129 20250318 163000 4279892 3900 3900 3900 3900 0
130 20250318 162900 4279892 3900 3900 3900 3900 0
131 20250318 162800 4279892 3900 3900 3900 3900 0
132 20250318 162700 4279892 3900 3900 3900 3900 0
133 20250318 162600 4279892 3900 3900 3900 3900 0
134 20250318 162500 4279892 3900 3900 3900 3900 0
135 20250318 162400 4279892 3900 3900 3900 3900 0
136 20250318 162300 4279892 3900 3900 3900 3900 0
137 20250318 162200 4279892 3900 3900 3900 3900 0
138 20250318 162100 4279892 3900 3900 3900 3900 0
139 20250318 162000 4279892 3900 3900 3900 3900 0
140 20250318 161900 4279892 3900 3900 3900 3900 0
141 20250318 161800 4279892 3900 3900 3900 3900 0
142 20250318 161700 4279892 3900 3900 3900 3900 0
143 20250318 161600 4279892 3900 3900 3900 3900 0
144 20250318 161500 4279892 3900 3900 3900 3900 0
145 20250318 161400 4279892 3900 3900 3900 3900 0
146 20250318 161300 4279892 3900 3900 3900 3900 0
147 20250318 161200 4279892 3900 3900 3900 3900 0
148 20250318 161100 4279892 3900 3900 3900 3900 0
149 20250318 161000 4279892 3900 3900 3900 3900 0
150 20250318 160900 4279892 3900 3900 3900 3900 0
151 20250318 160800 4279892 3900 3900 3900 3900 0
152 20250318 160700 4279892 3900 3895 3900 3895 2
153 20250318 160600 4279892 3900 3900 3900 3900 0
154 20250318 160500 4279892 3900 3900 3900 3900 0
155 20250318 160400 4279892 3900 3900 3900 3900 0
156 20250318 160300 4279892 3900 3900 3900 3900 0
157 20250318 160200 4279892 3900 3900 3900 3900 0
158 20250318 160100 4279892 3900 3900 3900 3900 0
159 20250318 160000 4279892 3900 3900 3900 3900 0
160 20250318 155900 4279892 3900 3900 3900 3900 0
161 20250318 155800 4279892 3900 3900 3900 3900 0
162 20250318 155700 4279892 3900 3900 3900 3900 0
163 20250318 155600 4279892 3900 3900 3900 3900 0
164 20250318 155500 4279892 3900 3900 3900 3900 0
165 20250318 155400 4279892 3900 3900 3900 3900 0
166 20250318 155300 4279892 3900 3900 3900 3900 0
167 20250318 155200 4279892 3900 3900 3900 3900 0
168 20250318 155100 4279892 3900 3900 3900 3900 0
169 20250318 155000 4279892 3900 3900 3900 3900 0
170 20250318 154900 4279892 3900 3900 3900 3900 0
171 20250318 154800 4279892 3900 3900 3900 3900 0
172 20250318 154700 4279892 3900 3900 3900 3900 0
173 20250318 154600 4279892 3900 3900 3900 3900 0
174 20250318 154500 4279892 3900 3900 3900 3900 0
175 20250318 154400 4279892 3900 3900 3900 3900 0
176 20250318 154300 4279892 3900 3900 3900 3900 0
177 20250318 154200 4279892 3900 3900 3900 3900 0
178 20250318 154100 4279892 3900 3900 3900 3900 0
179 20250318 154000 4279892 3900 3900 3900 3900 0
180 20250318 153900 4279892 3900 3900 3900 3900 0
181 20250318 153800 4279892 3900 3900 3900 3900 0
182 20250318 153700 4279892 3900 3895 3900 3895 2
183 20250318 153600 4279892 3900 3900 3900 3900 0
184 20250318 153500 4279892 3900 3900 3900 3900 0
185 20250318 153400 4279892 3900 3900 3900 3900 0
186 20250318 153300 4279892 3900 3900 3900 3900 0
187 20250318 153200 4279892 3900 3900 3900 3900 0
188 20250318 153100 4279892 3900 3900 3900 3900 0
189 20250318 153000 4279892 3900 3900 3900 3900 0
190 20250318 152900 4279892 3900 3900 3900 3900 0
191 20250318 152800 4279892 3900 3900 3900 3900 0
192 20250318 152700 4279892 3900 3900 3900 3900 0
193 20250318 152600 4279892 3900 3900 3900 3900 0
194 20250318 152500 4279892 3900 3900 3900 3900 0
195 20250318 152400 4279892 3900 3900 3900 3900 0
196 20250318 152300 4279892 3900 3900 3900 3900 0
197 20250318 152200 4279892 3900 3900 3900 3900 0
198 20250318 152100 4279892 3900 3900 3900 3900 0
199 20250318 152000 4279892 3900 3900 3900 3900 0
200 20250318 151900 4279892 3900 3900 3900 3900 0
201 20250318 151800 4279892 3900 3900 3900 3900 0
202 20250318 151700 4279892 3900 3900 3900 3900 0
203 20250318 151600 4279892 3900 3900 3900 3900 0
204 20250318 151500 4279892 3900 3900 3900 3900 0
205 20250318 151400 4279892 3900 3900 3900 3900 0
206 20250318 151300 4279892 3900 3900 3900 3900 0
207 20250318 151200 4279892 3900 3900 3900 3900 0
208 20250318 151100 4279892 3900 3900 3900 3900 0
209 20250318 151000 4279892 3900 3900 3900 3900 0
210 20250318 150900 4279892 3900 3900 3900 3900 0
211 20250318 150800 4279892 3900 3900 3900 3900 0
212 20250318 150700 4279892 3900 3900 3900 3900 0
213 20250318 150600 4279892 3900 3900 3900 3900 0
214 20250318 150500 4279892 3900 3900 3900 3900 0
215 20250318 150400 4279892 3900 3900 3900 3900 0
216 20250318 150300 4279892 3900 3900 3900 3900 0
217 20250318 150200 4279892 3900 3900 3900 3900 0
218 20250318 150100 4279892 3900 3900 3900 3900 0
219 20250318 150000 4279892 3900 3900 3900 3900 0
220 20250318 145900 4279892 3900 3900 3900 3900 0
221 20250318 145800 4279892 3900 3900 3900 3900 0
222 20250318 145700 4279892 3900 3900 3900 3900 0
223 20250318 145600 4279892 3900 3900 3900 3900 0
224 20250318 145500 4279892 3900 3895 3900 3895 2
225 20250318 145400 4272097 3895 3895 3895 3895 0
226 20250318 145300 4272097 3895 3895 3895 3895 0
227 20250318 145200 4272097 3895 3895 3895 3895 0
228 20250318 145100 4272097 3895 3895 3895 3895 0
229 20250318 145000 4272097 3895 3895 3895 3895 1
230 20250318 144900 4268202 3900 3900 3900 3900 0
231 20250318 144800 4268202 3900 3900 3900 3900 10
232 20250318 144700 4229202 3905 3905 3905 3905 0
233 20250318 144600 4229202 3905 3905 3905 3905 0
234 20250318 144500 4229202 3905 3905 3905 3905 0
235 20250318 144400 4229202 3905 3900 3905 3900 4
236 20250318 144300 4213597 3900 3900 3900 3900 31
237 20250318 144200 4092697 3895 3895 3895 3895 0
238 20250318 144100 4092697 3895 3895 3895 3895 0
239 20250318 144000 4092697 3895 3895 3895 3895 0
240 20250318 143900 4092697 3895 3895 3895 3895 0
241 20250318 143800 4092697 3895 3895 3895 3895 0
242 20250318 143700 4092697 3895 3895 3895 3895 1
243 20250318 143600 4088802 3905 3905 3905 3905 0
244 20250318 143500 4088802 3905 3905 3905 3905 0
245 20250318 143400 4088802 3905 3905 3905 3905 0
246 20250318 143300 4088802 3905 3905 3905 3905 0
247 20250318 143200 4088802 3905 3905 3905 3905 0
248 20250318 143100 4088802 3905 3905 3905 3905 0
249 20250318 143000 4088802 3905 3905 3905 3905 0
250 20250318 142900 4088802 3905 3905 3905 3905 0
251 20250318 142800 4088802 3905 3905 3905 3905 0
252 20250318 142700 4088802 3905 3905 3905 3905 0
253 20250318 142600 4088802 3905 3905 3905 3905 0
254 20250318 142500 4088802 3905 3905 3905 3905 0
255 20250318 142400 4088802 3905 3905 3905 3905 0
256 20250318 142300 4088802 3905 3905 3905 3905 0
257 20250318 142200 4088802 3905 3905 3905 3905 0
258 20250318 142100 4088802 3905 3905 3905 3905 0
259 20250318 142000 4088802 3905 3905 3905 3905 0
260 20250318 141900 4088802 3905 3905 3905 3905 0
261 20250318 141800 4088802 3905 3905 3905 3905 0
262 20250318 141700 4088802 3905 3905 3905 3905 0
263 20250318 141600 4088802 3905 3905 3905 3905 0
264 20250318 141500 4088802 3905 3905 3905 3905 0
265 20250318 141400 4088802 3905 3905 3905 3905 0
266 20250318 141300 4088802 3905 3905 3905 3905 0
267 20250318 141200 4088802 3905 3905 3905 3905 0
268 20250318 141100 4088802 3905 3905 3905 3905 0
269 20250318 141000 4088802 3905 3905 3905 3905 0
270 20250318 140900 4088802 3905 3905 3905 3905 0
271 20250318 140800 4088802 3905 3905 3905 3905 0
272 20250318 140700 4088802 3905 3905 3905 3905 0
273 20250318 140600 4088802 3905 3905 3905 3905 0
274 20250318 140500 4088802 3905 3905 3905 3905 0
275 20250318 140400 4088802 3905 3905 3905 3905 0
276 20250318 140300 4088802 3905 3905 3905 3905 0
277 20250318 140200 4088802 3905 3890 3905 3890 151
278 20250318 140100 3501397 3890 3890 3890 3890 0
279 20250318 140000 3501397 3890 3890 3890 3890 0
280 20250318 135900 3501397 3890 3890 3890 3890 0
281 20250318 135800 3501397 3890 3890 3890 3890 0
282 20250318 135700 3501397 3890 3890 3890 3890 0
283 20250318 135600 3501397 3890 3890 3890 3890 0
284 20250318 135500 3501397 3890 3890 3890 3890 0
285 20250318 135400 3501397 3890 3890 3890 3890 0
286 20250318 135300 3501397 3890 3890 3890 3890 0
287 20250318 135200 3501397 3890 3890 3890 3890 0
288 20250318 135100 3501397 3890 3890 3890 3890 0
289 20250318 135000 3501397 3890 3890 3890 3890 1
290 20250318 134900 3497507 3887 3887 3887 3887 0
291 20250318 134800 3497507 3887 3887 3887 3887 0
292 20250318 134700 3497507 3887 3887 3887 3887 0
293 20250318 134600 3497507 3887 3887 3887 3887 0
294 20250318 134500 3497507 3887 3887 3887 3887 0
295 20250318 134400 3497507 3887 3887 3887 3887 0
296 20250318 134300 3497507 3887 3887 3887 3887 0
297 20250318 134200 3497507 3887 3887 3887 3887 0
298 20250318 134100 3497507 3887 3887 3887 3887 0
299 20250318 134000 3497507 3887 3887 3887 3887 0
300 20250318 133900 3497507 3887 3887 3887 3887 20
301 20250318 133800 3419767 3890 3890 3890 3890 0
302 20250318 133700 3419767 3890 3890 3890 3890 59
303 20250318 133600 3190257 3895 3895 3895 3895 0
304 20250318 133500 3190257 3895 3895 3895 3895 0
305 20250318 133400 3190257 3895 3895 3895 3895 60
306 20250318 133300 2956557 3897 3897 3897 3897 0
307 20250318 133200 2956557 3897 3897 3897 3897 0
308 20250318 133100 2956557 3897 3897 3897 3897 0
309 20250318 133000 2956557 3897 3897 3897 3897 0
310 20250318 132900 2956557 3897 3897 3897 3897 0
311 20250318 132800 2956557 3897 3897 3897 3897 0
312 20250318 132700 2956557 3897 3897 3897 3897 0
313 20250318 132600 2956557 3897 3897 3897 3897 0
314 20250318 132500 2956557 3897 3897 3897 3897 0
315 20250318 132400 2956557 3897 3897 3897 3897 0
316 20250318 132300 2956557 3897 3897 3897 3897 0
317 20250318 132200 2956557 3897 3897 3897 3897 0
318 20250318 132100 2956557 3897 3897 3897 3897 0
319 20250318 132000 2956557 3897 3897 3897 3897 0
320 20250318 131900 2956557 3897 3900 3900 3897 512
321 20250318 131800 960045 3902 3902 3902 3902 0
322 20250318 131700 960045 3902 3902 3902 3902 0
323 20250318 131600 960045 3902 3902 3902 3902 0
324 20250318 131500 960045 3902 3902 3902 3902 0
325 20250318 131400 960045 3902 3902 3902 3902 0
326 20250318 131300 960045 3902 3902 3902 3902 0
327 20250318 131200 960045 3902 3902 3902 3902 0
328 20250318 131100 960045 3902 3902 3902 3902 0
329 20250318 131000 960045 3902 3902 3902 3902 0
330 20250318 130900 960045 3902 3902 3902 3902 50
331 20250318 130800 764945 3902 3902 3902 3902 0
332 20250318 130700 764945 3902 3902 3902 3902 0
333 20250318 130600 764945 3902 3902 3902 3902 0
334 20250318 130500 764945 3902 3902 3902 3902 0
335 20250318 130400 764945 3902 3902 3902 3902 0
336 20250318 130300 764945 3902 3902 3902 3902 0
337 20250318 130200 764945 3902 3902 3902 3902 0
338 20250318 130100 764945 3902 3902 3902 3902 0
339 20250318 130000 764945 3902 3902 3902 3902 0
340 20250318 125900 764945 3902 3902 3902 3902 0
341 20250318 125800 764945 3902 3902 3902 3902 0
342 20250318 125700 764945 3902 3902 3902 3902 0
343 20250318 125600 764945 3902 3902 3902 3902 0
344 20250318 125500 764945 3902 3902 3902 3902 0
345 20250318 125400 764945 3902 3902 3902 3902 0
346 20250318 125300 764945 3902 3902 3902 3902 0
347 20250318 125200 764945 3902 3902 3902 3902 0
348 20250318 125100 764945 3902 3902 3902 3902 0
349 20250318 125000 764945 3902 3902 3902 3902 0
350 20250318 124900 764945 3902 3902 3902 3902 0
351 20250318 124800 764945 3902 3902 3902 3902 0
352 20250318 124700 764945 3902 3902 3902 3902 0
353 20250318 124600 764945 3902 3902 3902 3902 2
354 20250318 124500 757141 3902 3902 3902 3902 9
355 20250318 124400 722023 3902 3902 3902 3902 3
356 20250318 124300 710317 3902 3902 3902 3902 0
357 20250318 124200 710317 3902 3902 3902 3902 0
358 20250318 124100 710317 3902 3902 3902 3902 2
359 20250318 124000 702513 3902 3902 3902 3902 0
360 20250318 123900 702513 3902 3902 3902 3902 0
361 20250318 123800 702513 3902 3902 3902 3902 0
362 20250318 123700 702513 3902 3902 3902 3902 0
363 20250318 123600 702513 3902 3902 3902 3902 0
364 20250318 123500 702513 3902 3902 3902 3902 0
365 20250318 123400 702513 3902 3902 3902 3902 0
366 20250318 123300 702513 3902 3902 3902 3902 0
367 20250318 123200 702513 3902 3902 3902 3902 0
368 20250318 123100 702513 3902 3902 3902 3902 3
369 20250318 123000 690807 3902 3902 3902 3902 0
370 20250318 122900 690807 3902 3902 3902 3902 0
371 20250318 122800 690807 3902 3902 3902 3902 0
372 20250318 122700 690807 3902 3902 3902 3902 0
373 20250318 122600 690807 3902 3902 3902 3902 0
374 20250318 122500 690807 3902 3902 3902 3902 0
375 20250318 122400 690807 3902 3902 3902 3902 0
376 20250318 122300 690807 3902 3902 3902 3902 0
377 20250318 122200 690807 3902 3902 3902 3902 0
378 20250318 122100 690807 3902 3902 3902 3902 0
379 20250318 122000 690807 3902 3902 3902 3902 0
380 20250318 121900 690807 3902 3902 3902 3902 0
381 20250318 121800 690807 3902 3902 3902 3902 0
382 20250318 121700 690807 3902 3902 3902 3902 0
383 20250318 121600 690807 3902 3902 3902 3902 0
384 20250318 121500 690807 3902 3902 3902 3902 0
385 20250318 121400 690807 3902 3902 3902 3902 0
386 20250318 121300 690807 3902 3902 3902 3902 0
387 20250318 121200 690807 3902 3902 3902 3902 0
388 20250318 121100 690807 3902 3902 3902 3902 0
389 20250318 121000 690807 3902 3902 3902 3902 0
390 20250318 120900 690807 3902 3902 3902 3902 0
391 20250318 120800 690807 3902 3902 3902 3902 0
392 20250318 120700 690807 3902 3902 3902 3902 0
393 20250318 120600 690807 3902 3902 3902 3902 0
394 20250318 120500 690807 3902 3902 3902 3902 0
395 20250318 120400 690807 3902 3902 3902 3902 0
396 20250318 120300 690807 3902 3902 3902 3902 0
397 20250318 120200 690807 3902 3902 3902 3902 0
398 20250318 120100 690807 3902 3902 3902 3902 0
399 20250318 120000 690807 3902 3902 3902 3902 0
400 20250318 115900 690807 3902 3902 3902 3902 0
401 20250318 115800 690807 3902 3902 3902 3902 0
402 20250318 115700 690807 3902 3902 3902 3902 0
403 20250318 115600 690807 3902 3902 3902 3902 0
404 20250318 115500 690807 3902 3902 3902 3902 0
405 20250318 115400 690807 3902 3902 3902 3902 0
406 20250318 115300 690807 3902 3902 3902 3902 0
407 20250318 115200 690807 3902 3902 3902 3902 1
408 20250318 115100 686905 3900 3900 3900 3900 0
409 20250318 115000 686905 3900 3900 3900 3900 0
410 20250318 114900 686905 3900 3900 3900 3900 0
411 20250318 114800 686905 3900 3900 3900 3900 0
412 20250318 114700 686905 3900 3900 3900 3900 0
413 20250318 114600 686905 3900 3900 3900 3900 0
414 20250318 114500 686905 3900 3900 3900 3900 0
415 20250318 114400 686905 3900 3900 3900 3900 0
416 20250318 114300 686905 3900 3900 3900 3900 0
417 20250318 114200 686905 3900 3900 3900 3900 0
418 20250318 114100 686905 3900 3900 3900 3900 0
419 20250318 114000 686905 3900 3900 3900 3900 0
420 20250318 113900 686905 3900 3900 3900 3900 0
421 20250318 113800 686905 3900 3900 3900 3900 0
422 20250318 113700 686905 3900 3900 3900 3900 0
423 20250318 113600 686905 3900 3900 3900 3900 0
424 20250318 113500 686905 3900 3900 3900 3900 0
425 20250318 113400 686905 3900 3900 3900 3900 0
426 20250318 113300 686905 3900 3900 3900 3900 0
427 20250318 113200 686905 3900 3900 3900 3900 0
428 20250318 113100 686905 3900 3900 3900 3900 0
429 20250318 113000 686905 3900 3900 3900 3900 0
430 20250318 112900 686905 3900 3900 3900 3900 45
431 20250318 112800 511405 3902 3902 3902 3902 100
432 20250318 112700 121205 3905 3905 3905 3905 0
433 20250318 112600 121205 3905 3905 3905 3905 0
434 20250318 112500 121205 3905 3905 3905 3905 0
435 20250318 112400 121205 3905 3905 3905 3905 0
436 20250318 112300 121205 3905 3905 3905 3905 0
437 20250318 112200 121205 3905 3905 3905 3905 0
438 20250318 112100 121205 3905 3905 3905 3905 0
439 20250318 112000 121205 3905 3905 3905 3905 0
440 20250318 111900 121205 3905 3905 3905 3905 0
441 20250318 111800 121205 3905 3905 3905 3905 0
442 20250318 111700 121205 3905 3905 3905 3905 0
443 20250318 111600 121205 3905 3905 3905 3905 0
444 20250318 111500 121205 3905 3905 3905 3905 0
445 20250318 111400 121205 3905 3905 3905 3905 0
446 20250318 111300 121205 3905 3905 3905 3905 0
447 20250318 111200 121205 3905 3905 3905 3905 0
448 20250318 111100 121205 3905 3905 3905 3905 0
449 20250318 111000 121205 3905 3905 3905 3905 0
450 20250318 110900 121205 3905 3905 3905 3905 0
451 20250318 110800 121205 3905 3905 3905 3905 0
452 20250318 110700 121205 3905 3905 3905 3905 0
453 20250318 110600 121205 3905 3905 3905 3905 0
454 20250318 110500 121205 3905 3905 3905 3905 0
455 20250318 110400 121205 3905 3905 3905 3905 0
456 20250318 110300 121205 3905 3905 3905 3905 0
457 20250318 110200 121205 3905 3905 3905 3905 0
458 20250318 110100 121205 3905 3905 3905 3905 0
459 20250318 110000 121205 3905 3905 3905 3905 0
460 20250318 105900 121205 3905 3905 3905 3905 0
461 20250318 105800 121205 3905 3905 3905 3905 0
462 20250318 105700 121205 3905 3905 3905 3905 1
463 20250318 105600 117300 3905 3905 3905 3905 0
464 20250318 105500 117300 3905 3905 3905 3905 0
465 20250318 105400 117300 3905 3905 3905 3905 0
466 20250318 105300 117300 3905 3905 3905 3905 0
467 20250318 105200 117300 3905 3905 3905 3905 1
468 20250318 105100 113395 3905 3905 3905 3905 1
469 20250318 105000 109490 3905 3905 3905 3905 0
470 20250318 104900 109490 3905 3905 3905 3905 0
471 20250318 104800 109490 3905 3905 3905 3905 0
472 20250318 104700 109490 3905 3905 3905 3905 0
473 20250318 104600 109490 3905 3905 3905 3905 0
474 20250318 104500 109490 3905 3905 3905 3905 0
475 20250318 104400 109490 3905 3905 3905 3905 0
476 20250318 104300 109490 3905 3905 3905 3905 0
477 20250318 104200 109490 3905 3905 3905 3905 0
478 20250318 104100 109490 3905 3905 3905 3905 0
479 20250318 104000 109490 3905 3905 3905 3905 0
480 20250318 103900 109490 3905 3905 3905 3905 0
481 20250318 103800 109490 3905 3905 3905 3905 0
482 20250318 103700 109490 3905 3905 3905 3905 0
483 20250318 103600 109490 3905 3905 3905 3905 0
484 20250318 103500 109490 3905 3905 3905 3905 0
485 20250318 103400 109490 3905 3905 3905 3905 0
486 20250318 103300 109490 3905 3905 3905 3905 0
487 20250318 103200 109490 3905 3905 3905 3905 0
488 20250318 103100 109490 3905 3905 3905 3905 0
489 20250318 103000 109490 3905 3905 3905 3905 0
490 20250318 102900 109490 3905 3905 3905 3905 0
491 20250318 102800 109490 3905 3905 3905 3905 0
492 20250318 102700 109490 3905 3905 3905 3905 0
493 20250318 102600 109490 3905 3905 3905 3905 0
494 20250318 102500 109490 3905 3905 3905 3905 0
495 20250318 102400 109490 3905 3905 3905 3905 0
496 20250318 102300 109490 3905 3905 3905 3905 0
497 20250318 102200 109490 3905 3905 3905 3905 0
498 20250318 102100 109490 3905 3905 3905 3905 0
499 20250318 102000 109490 3905 3905 3905 3905 0
500 20250318 101900 109490 3905 3905 3905 3905 0
501 20250318 101800 109490 3905 3905 3905 3905 0
502 20250318 101700 109490 3905 3905 3905 3905 0
503 20250318 101600 109490 3905 3905 3905 3905 0
504 20250318 101500 109490 3905 3905 3905 3905 1
505 20250318 101400 105585 3910 3910 3910 3910 0
506 20250318 101300 105585 3910 3910 3910 3910 0
507 20250318 101200 105585 3910 3910 3910 3910 0
508 20250318 101100 105585 3910 3910 3910 3910 0
509 20250318 101000 105585 3910 3910 3910 3910 0
510 20250318 100900 105585 3910 3910 3910 3910 0
511 20250318 100800 105585 3910 3910 3910 3910 0
512 20250318 100700 105585 3910 3910 3910 3910 0
513 20250318 100600 105585 3910 3910 3910 3910 0
514 20250318 100500 105585 3910 3910 3910 3910 0
515 20250318 100400 105585 3910 3910 3910 3910 0
516 20250318 100300 105585 3910 3910 3910 3910 0
517 20250318 100200 105585 3910 3910 3910 3910 0
518 20250318 100100 105585 3910 3910 3910 3910 0
519 20250318 100000 105585 3910 3910 3910 3910 0
520 20250318 095900 105585 3910 3910 3910 3910 0
521 20250318 095800 105585 3910 3910 3910 3910 0
522 20250318 095700 105585 3910 3910 3910 3910 0
523 20250318 095600 105585 3910 3910 3910 3910 0
524 20250318 095500 105585 3910 3910 3910 3910 0
525 20250318 095400 105585 3910 3910 3910 3910 0
526 20250318 095300 105585 3910 3910 3910 3910 0
527 20250318 095200 105585 3910 3910 3910 3910 0
528 20250318 095100 105585 3910 3910 3910 3910 0
529 20250318 095000 105585 3910 3910 3910 3910 0
530 20250318 094900 105585 3910 3910 3910 3910 0
531 20250318 094800 105585 3910 3910 3910 3910 0
532 20250318 094700 105585 3910 3910 3910 3910 0
533 20250318 094600 105585 3910 3910 3910 3910 0
534 20250318 094500 105585 3910 3910 3910 3910 0
535 20250318 094400 105585 3910 3910 3910 3910 1
536 20250318 094300 101675 3910 3910 3910 3910 0
537 20250318 094200 101675 3910 3910 3910 3910 0
538 20250318 094100 101675 3910 3905 3910 3905 22
539 20250318 094000 15660 3915 3915 3915 3915 0
540 20250318 093900 15660 3915 3915 3915 3915 0
541 20250318 093800 15660 3915 3915 3915 3915 0
542 20250318 093700 15660 3915 3915 3915 3915 0
543 20250318 093600 15660 3915 3915 3915 3915 0
544 20250318 093500 15660 3915 3915 3915 3915 0
545 20250318 093400 15660 3915 3915 3915 3915 0
546 20250318 093300 15660 3915 3915 3915 3915 0
547 20250318 093200 15660 3915 3915 3915 3915 0
548 20250318 093100 15660 3915 3915 3915 3915 0
549 20250318 093000 15660 3915 3915 3915 3915 0
550 20250318 092900 15660 3915 3915 3915 3915 0
551 20250318 092800 15660 3915 3915 3915 3915 0
552 20250318 092700 15660 3915 3915 3915 3915 0
553 20250318 092600 15660 3915 3915 3915 3915 0
554 20250318 092500 15660 3915 3915 3915 3915 0
555 20250318 092400 15660 3915 3915 3915 3915 0
556 20250318 092300 15660 3915 3915 3915 3915 0
557 20250318 092200 15660 3915 3915 3915 3915 0
558 20250318 092100 15660 3915 3915 3915 3915 0
559 20250318 092000 15660 3915 3915 3915 3915 0
560 20250318 091900 15660 3915 3915 3915 3915 0
561 20250318 091800 15660 3915 3915 3915 3915 0
562 20250318 091700 15660 3915 3915 3915 3915 0
563 20250318 091600 15660 3915 3915 3915 3915 0
564 20250318 091500 15660 3915 3915 3915 3915 0
565 20250318 091400 15660 3915 3915 3915 3915 0
566 20250318 091300 15660 3915 3915 3915 3915 0
567 20250318 091200 15660 3915 3915 3915 3915 0
568 20250318 091100 15660 3915 3915 3915 3915 0
569 20250318 091000 15660 3915 3915 3915 3915 0
570 20250318 090900 15660 3915 3915 3915 3915 0
571 20250318 090800 15660 3915 3915 3915 3915 0
572 20250318 090700 15660 3915 3915 3915 3915 0
573 20250318 090600 15660 3915 3915 3915 3915 0
574 20250318 090500 15660 3915 3915 3915 3915 0
575 20250318 090400 15660 3915 3915 3915 3915 0
576 20250318 090300 15660 3915 3915 3915 3915 0
577 20250318 090200 15660 3915 3915 3915 3915 0
578 20250318 090100 15660 3915 3915 3915 3915 0
579 20250318 090000 15660 3915 3915 3915 3915 4

1
002230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,41113,19370673,158901745,74867651145,0.21
20250313,41113,19370673,160340700,75545624700,0.21
20250312,41113,19370673,159518440,75158211240,0.21
20250311,41113,19370673,158696180,74770797780,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 41113 19370673 158901745 74867651145 0.21
3 20250313 41113 19370673 160340700 75545624700 0.21
4 20250312 41113 19370673 159518440 75158211240 0.21
5 20250311 41113 19370673 158696180 74770797780 0.21