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

584
004060/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184200,42157749,319,319,319,319,6000
20250318,184100,42157749,319,319,319,319,0
20250318,184000,42157749,319,319,319,319,0
20250318,183900,42157749,319,319,319,319,0
20250318,183800,42157749,319,319,319,319,0
20250318,183700,42157749,319,319,319,319,0
20250318,183600,42157749,319,319,319,319,0
20250318,183500,42157749,319,319,319,319,0
20250318,183400,42157749,319,319,319,319,0
20250318,183300,42157749,319,319,319,319,0
20250318,183200,42157749,319,319,319,319,0
20250318,183100,42157749,319,319,319,319,0
20250318,183000,42157749,319,319,319,319,0
20250318,182900,42157749,319,319,319,319,0
20250318,182800,42157749,319,319,319,319,0
20250318,182700,42157749,319,319,319,319,0
20250318,182600,42157749,319,319,319,319,0
20250318,182500,42157749,319,319,319,319,0
20250318,182400,42157749,319,319,319,319,0
20250318,182300,42157749,319,319,319,319,0
20250318,182200,42157749,319,319,319,319,0
20250318,182100,42157749,319,319,319,319,0
20250318,182000,42157749,319,319,319,319,0
20250318,181900,42157749,319,319,319,319,0
20250318,181800,42157749,319,319,319,319,0
20250318,181700,42157749,319,319,319,319,0
20250318,181600,42157749,319,319,319,319,0
20250318,181500,42157749,319,319,319,319,0
20250318,181400,42157749,319,319,319,319,0
20250318,181300,42157749,319,319,319,319,0
20250318,181200,42157749,319,319,319,319,6000
20250318,181100,42157749,319,319,319,319,0
20250318,181000,42157749,319,319,319,319,0
20250318,180900,42157749,319,319,319,319,0
20250318,180800,42157749,319,319,319,319,0
20250318,180700,42157749,319,319,319,319,0
20250318,180600,42157749,319,319,319,319,0
20250318,180500,42157749,319,319,319,319,0
20250318,180400,42157749,319,319,319,319,0
20250318,180300,42157749,319,319,319,319,0
20250318,180200,42157749,319,319,319,319,0
20250318,180100,42157749,319,319,319,319,0
20250318,180000,42157749,319,319,319,319,0
20250318,175900,42157749,319,319,319,319,0
20250318,175800,42157749,319,319,319,319,0
20250318,175700,42157749,319,319,319,319,0
20250318,175600,42157749,319,319,319,319,0
20250318,175500,42157749,319,319,319,319,0
20250318,175400,42157749,319,319,319,319,0
20250318,175300,42157749,319,319,319,319,0
20250318,175200,42157749,319,319,319,319,0
20250318,175100,42157749,319,319,319,319,0
20250318,175000,42157749,319,319,319,319,0
20250318,174900,42157749,319,319,319,319,0
20250318,174800,42157749,319,319,319,319,0
20250318,174700,42157749,319,319,319,319,0
20250318,174600,42157749,319,319,319,319,0
20250318,174500,42157749,319,319,319,319,0
20250318,174400,42157749,319,319,319,319,0
20250318,174300,42157749,319,319,319,319,0
20250318,174200,42157749,319,319,319,319,6000
20250318,174100,42157749,319,319,319,319,0
20250318,174000,42157749,319,319,319,319,0
20250318,173900,42157749,319,319,319,319,0
20250318,173800,42157749,319,319,319,319,0
20250318,173700,42157749,319,319,319,319,0
20250318,173600,42157749,319,319,319,319,0
20250318,173500,42157749,319,319,319,319,0
20250318,173400,42157749,319,319,319,319,0
20250318,173300,42157749,319,319,319,319,0
20250318,173200,42157749,319,319,319,319,0
20250318,173100,42157749,319,319,319,319,0
20250318,173000,42157749,319,319,319,319,0
20250318,172900,42157749,319,319,319,319,0
20250318,172800,42157749,319,319,319,319,0
20250318,172700,42157749,319,319,319,319,0
20250318,172600,42157749,319,319,319,319,0
20250318,172500,42157749,319,319,319,319,0
20250318,172400,42157749,319,319,319,319,0
20250318,172300,42157749,319,319,319,319,0
20250318,172200,42157749,319,319,319,319,0
20250318,172100,42157749,319,319,319,319,0
20250318,172000,42157749,319,319,319,319,0
20250318,171900,42157749,319,319,319,319,0
20250318,171800,42157749,319,319,319,319,0
20250318,171700,42157749,319,319,319,319,0
20250318,171600,42157749,319,319,319,319,0
20250318,171500,42157749,319,319,319,319,0
20250318,171400,42157749,319,319,319,319,0
20250318,171300,42157749,319,319,319,319,0
20250318,171200,42157749,319,319,319,319,6000
20250318,171100,42157749,319,319,319,319,0
20250318,171000,42157749,319,319,319,319,0
20250318,170900,42157749,319,319,319,319,0
20250318,170800,42157749,319,319,319,319,0
20250318,170700,42157749,319,319,319,319,0
20250318,170600,42157749,319,319,319,319,0
20250318,170500,42157749,319,319,319,319,0
20250318,170400,42157749,319,319,319,319,0
20250318,170300,42157749,319,319,319,319,0
20250318,170200,42157749,319,319,319,319,0
20250318,170100,42157749,319,319,319,319,0
20250318,170000,42157749,319,319,319,319,0
20250318,165900,42157749,319,319,319,319,0
20250318,165800,42157749,319,319,319,319,0
20250318,165700,42157749,319,319,319,319,0
20250318,165600,42157749,319,319,319,319,0
20250318,165500,42157749,319,319,319,319,0
20250318,165400,42157749,319,319,319,319,0
20250318,165300,42157749,319,319,319,319,0
20250318,165200,42157749,319,319,319,319,0
20250318,165100,42157749,319,319,319,319,0
20250318,165000,42157749,319,319,319,319,0
20250318,164900,42157749,319,319,319,319,0
20250318,164800,42157749,319,319,319,319,0
20250318,164700,42157749,319,319,319,319,0
20250318,164600,42157749,319,319,319,319,0
20250318,164500,42157749,319,319,319,319,0
20250318,164400,42157749,319,319,319,319,0
20250318,164300,42157749,319,319,319,319,0
20250318,164200,42157749,319,319,319,319,6000
20250318,164100,42157749,319,319,319,319,0
20250318,164000,42157749,319,319,319,319,0
20250318,163900,42157749,319,319,319,319,0
20250318,163800,42157749,319,319,319,319,0
20250318,163700,42157749,319,319,319,319,0
20250318,163600,42157749,319,319,319,319,0
20250318,163500,42157749,319,319,319,319,0
20250318,163400,42157749,319,319,319,319,0
20250318,163300,42157749,319,319,319,319,0
20250318,163200,42157749,319,319,319,319,0
20250318,163100,42157749,319,319,319,319,0
20250318,163000,42157749,319,319,319,319,0
20250318,162900,42157749,319,319,319,319,0
20250318,162800,42157749,319,319,319,319,0
20250318,162700,42157749,319,319,319,319,0
20250318,162600,42157749,319,319,319,319,0
20250318,162500,42157749,319,319,319,319,0
20250318,162400,42157749,319,319,319,319,0
20250318,162300,42157749,319,319,319,319,0
20250318,162200,42157749,319,319,319,319,0
20250318,162100,42157749,319,319,319,319,0
20250318,162000,42157749,319,319,319,319,0
20250318,161900,42157749,319,319,319,319,0
20250318,161800,42157749,319,319,319,319,0
20250318,161700,42157749,319,319,319,319,0
20250318,161600,42157749,319,319,319,319,0
20250318,161500,42157749,319,319,319,319,0
20250318,161400,42157749,319,319,319,319,0
20250318,161300,42157749,319,319,319,319,0
20250318,161200,42157749,319,319,319,319,6000
20250318,161100,42157749,319,319,319,319,0
20250318,161000,42157749,319,319,319,319,0
20250318,160900,42157749,319,319,319,319,0
20250318,160800,42157749,319,319,319,319,0
20250318,160700,42157749,319,319,319,319,0
20250318,160600,42157749,319,319,319,319,0
20250318,160500,42157749,319,319,319,319,0
20250318,160400,42157749,319,319,319,319,0
20250318,160300,42157749,319,319,319,319,0
20250318,160200,42157749,319,319,319,319,0
20250318,160100,42157749,319,319,319,319,0
20250318,160000,42157749,319,319,319,319,0
20250318,155900,42157749,319,319,319,319,0
20250318,155800,42157749,319,319,319,319,0
20250318,155700,42157749,319,319,319,319,0
20250318,155600,42157749,319,319,319,319,0
20250318,155500,42157749,319,319,319,319,0
20250318,155400,42157749,319,319,319,319,0
20250318,155300,42157749,319,319,319,319,0
20250318,155200,42157749,319,319,319,319,0
20250318,155100,42157749,319,319,319,319,0
20250318,155000,42157749,319,319,319,319,0
20250318,154900,42157749,319,319,319,319,0
20250318,154800,42157749,319,319,319,319,0
20250318,154700,42157749,319,319,319,319,0
20250318,154600,42157749,319,319,319,319,0
20250318,154500,42157749,319,319,319,319,0
20250318,154400,42157749,319,319,319,319,0
20250318,154300,42157749,319,319,319,319,0
20250318,154200,42157749,319,319,319,319,6000
20250318,154100,42157749,319,319,319,319,0
20250318,154000,42157749,319,319,319,319,0
20250318,153900,42157749,319,319,319,319,0
20250318,153800,42157749,319,319,319,319,0
20250318,153700,42157749,319,319,319,319,0
20250318,153600,42157749,319,319,319,319,0
20250318,153500,42157749,319,319,319,319,0
20250318,153400,42157749,319,319,319,319,0
20250318,153300,42157749,319,319,319,319,0
20250318,153200,42157749,319,319,319,319,0
20250318,153100,42157749,319,319,319,319,0
20250318,153000,42157749,319,319,319,319,6000
20250318,152900,40243749,320,320,320,320,0
20250318,152800,40243749,320,320,320,320,0
20250318,152700,40243749,320,320,320,320,0
20250318,152600,40243749,320,320,320,320,0
20250318,152500,40243749,320,320,320,320,0
20250318,152400,40243749,320,320,320,320,0
20250318,152300,40243749,320,320,320,320,0
20250318,152200,40243749,320,320,320,320,0
20250318,152100,40243749,320,320,320,320,0
20250318,152000,40243749,320,320,320,320,0
20250318,151900,40243749,320,320,320,320,0
20250318,151800,40243749,320,320,320,320,0
20250318,151700,40243749,320,320,320,320,1
20250318,151600,40243429,318,318,318,318,100
20250318,151500,40211629,320,320,320,320,0
20250318,151400,40211629,320,317,320,317,43000
20250318,151300,26493388,317,317,317,317,0
20250318,151200,26493388,317,317,317,317,0
20250318,151100,26493388,317,316,317,315,1301
20250318,151000,26083472,318,316,318,316,2
20250318,150900,26082838,318,317,318,317,1501
20250318,150800,25607020,317,317,317,317,0
20250318,150700,25607020,317,317,317,317,0
20250318,150600,25607020,317,317,317,317,0
20250318,150500,25607020,317,317,317,317,0
20250318,150400,25607020,317,317,317,317,0
20250318,150300,25607020,317,317,317,317,0
20250318,150200,25607020,317,317,317,317,0
20250318,150100,25607020,317,317,317,317,0
20250318,150000,25607020,317,317,317,317,0
20250318,145900,25607020,317,317,317,317,0
20250318,145800,25607020,317,317,317,317,0
20250318,145700,25607020,317,317,317,317,0
20250318,145600,25607020,317,317,317,317,1
20250318,145500,25606703,316,316,316,316,0
20250318,145400,25606703,316,316,316,316,19
20250318,145300,25600699,316,316,316,316,0
20250318,145200,25600699,316,316,316,316,0
20250318,145100,25600699,316,317,317,316,178
20250318,145000,25544373,317,317,317,317,0
20250318,144900,25544373,317,317,317,317,0
20250318,144800,25544373,317,317,317,317,0
20250318,144700,25544373,317,317,317,317,0
20250318,144600,25544373,317,317,317,317,0
20250318,144500,25544373,317,317,317,317,0
20250318,144400,25544373,317,317,317,317,0
20250318,144300,25544373,317,317,317,315,1511
20250318,144200,25068386,317,317,317,317,0
20250318,144100,25068386,317,317,317,317,0
20250318,144000,25068386,317,317,317,317,0
20250318,143900,25068386,317,317,317,317,0
20250318,143800,25068386,317,317,317,317,0
20250318,143700,25068386,317,317,317,317,0
20250318,143600,25068386,317,317,317,317,1
20250318,143500,25068069,315,315,315,315,7
20250318,143400,25065864,317,317,317,317,2
20250318,143300,25065230,315,315,315,315,1341
20250318,143200,24642815,317,317,317,317,0
20250318,143100,24642815,317,317,317,317,0
20250318,143000,24642815,317,317,317,317,1000
20250318,142900,24325815,317,317,317,317,500
20250318,142800,24167315,317,317,317,317,0
20250318,142700,24167315,317,317,317,317,1
20250318,142600,24166998,315,316,316,315,5000
20250318,142500,22591988,317,317,317,317,0
20250318,142400,22591988,317,317,317,317,0
20250318,142300,22591988,317,317,317,317,77
20250318,142200,22567579,317,317,317,317,0
20250318,142100,22567579,317,317,317,317,0
20250318,142000,22567579,317,316,317,316,5424
20250318,141900,20849298,316,316,316,316,0
20250318,141800,20849298,316,316,316,316,2500
20250318,141700,20059298,317,317,317,317,0
20250318,141600,20059298,317,317,317,317,1
20250318,141500,20058981,316,316,316,316,1
20250318,141400,20058665,317,317,317,317,0
20250318,141300,20058665,317,317,317,317,0
20250318,141200,20058665,317,317,317,317,0
20250318,141100,20058665,317,317,317,317,17
20250318,141000,20053276,317,317,317,317,1424
20250318,140900,19601868,317,317,317,317,0
20250318,140800,19601868,317,317,317,317,0
20250318,140700,19601868,317,317,317,317,0
20250318,140600,19601868,317,317,317,317,0
20250318,140500,19601868,317,317,317,317,0
20250318,140400,19601868,317,317,317,317,0
20250318,140300,19601868,317,317,317,317,3001
20250318,140200,18650551,316,316,316,316,300
20250318,140100,18555751,317,317,317,317,0
20250318,140000,18555751,317,317,317,317,0
20250318,135900,18555751,317,317,317,317,0
20250318,135800,18555751,317,317,317,317,1
20250318,135700,18555434,315,315,315,315,0
20250318,135600,18555434,315,315,315,315,0
20250318,135500,18555434,315,315,315,315,3
20250318,135400,18554489,317,317,317,317,0
20250318,135300,18554489,317,317,317,317,0
20250318,135200,18554489,317,317,317,317,0
20250318,135100,18554489,317,317,317,317,3
20250318,135000,18553538,316,316,316,316,4211
20250318,134900,17222862,316,316,316,316,217
20250318,134800,17154290,316,316,316,316,3783
20250318,134700,15958862,316,316,316,316,200
20250318,134600,15895662,317,317,317,317,1
20250318,134500,15895345,317,317,317,317,0
20250318,134400,15895345,317,317,317,317,0
20250318,134300,15895345,317,317,317,317,0
20250318,134200,15895345,317,317,317,317,0
20250318,134100,15895345,317,317,317,317,0
20250318,134000,15895345,317,317,317,317,20
20250318,133900,15889005,317,317,317,317,0
20250318,133800,15889005,317,317,317,317,0
20250318,133700,15889005,317,317,317,317,0
20250318,133600,15889005,317,317,317,317,0
20250318,133500,15889005,317,317,317,317,0
20250318,133400,15889005,317,317,317,317,0
20250318,133300,15889005,317,317,317,317,0
20250318,133200,15889005,317,317,317,317,1300
20250318,133100,15476905,317,317,317,317,0
20250318,133000,15476905,317,317,317,317,0
20250318,132900,15476905,317,317,317,317,0
20250318,132800,15476905,317,317,317,317,0
20250318,132700,15476905,317,317,317,317,0
20250318,132600,15476905,317,317,317,317,3
20250318,132500,15475954,318,318,318,318,0
20250318,132400,15475954,318,318,318,318,0
20250318,132300,15475954,318,318,318,318,0
20250318,132200,15475954,318,318,318,318,0
20250318,132100,15475954,318,318,318,318,0
20250318,132000,15475954,318,318,318,318,0
20250318,131900,15475954,318,318,318,318,0
20250318,131800,15475954,318,318,318,318,1
20250318,131700,15475636,317,317,317,317,500
20250318,131600,15317136,318,318,318,318,0
20250318,131500,15317136,318,318,318,318,0
20250318,131400,15317136,318,318,318,318,0
20250318,131300,15317136,318,318,318,318,0
20250318,131200,15317136,318,318,318,318,0
20250318,131100,15317136,318,318,318,318,0
20250318,131000,15317136,318,318,318,318,0
20250318,130900,15317136,318,318,318,318,0
20250318,130800,15317136,318,318,318,318,0
20250318,130700,15317136,318,318,318,318,0
20250318,130600,15317136,318,318,318,318,0
20250318,130500,15317136,318,318,318,318,0
20250318,130400,15317136,318,318,318,318,0
20250318,130300,15317136,318,318,318,318,0
20250318,130200,15317136,318,318,318,318,0
20250318,130100,15317136,318,318,318,318,0
20250318,130000,15317136,318,318,318,318,0
20250318,125900,15317136,318,317,318,317,156
20250318,125800,15267683,317,317,317,317,1
20250318,125700,15267366,316,316,316,316,8
20250318,125600,15264838,317,317,317,317,5
20250318,125500,15263253,317,317,317,317,150
20250318,125400,15215703,317,317,317,317,0
20250318,125300,15215703,317,317,317,317,0
20250318,125200,15215703,317,316,317,316,8253
20250318,125100,12607754,316,316,316,316,0
20250318,125000,12607754,316,316,316,316,0
20250318,124900,12607754,316,316,316,316,0
20250318,124800,12607754,316,316,316,316,0
20250318,124700,12607754,316,316,316,316,0
20250318,124600,12607754,316,316,316,316,0
20250318,124500,12607754,316,316,316,316,0
20250318,124400,12607754,316,316,316,316,0
20250318,124300,12607754,316,316,316,316,0
20250318,124200,12607754,316,316,316,316,0
20250318,124100,12607754,316,316,316,316,0
20250318,124000,12607754,316,316,316,316,0
20250318,123900,12607754,316,317,317,316,3834
20250318,123800,11392384,317,317,317,317,1087
20250318,123700,11047805,317,317,317,317,0
20250318,123600,11047805,317,317,317,317,0
20250318,123500,11047805,317,317,317,317,0
20250318,123400,11047805,317,317,317,317,0
20250318,123300,11047805,317,317,317,317,0
20250318,123200,11047805,317,317,317,317,0
20250318,123100,11047805,317,317,317,317,0
20250318,123000,11047805,317,317,317,317,0
20250318,122900,11047805,317,317,317,317,0
20250318,122800,11047805,317,317,317,317,0
20250318,122700,11047805,317,317,317,317,0
20250318,122600,11047805,317,317,317,317,0
20250318,122500,11047805,317,317,317,317,0
20250318,122400,11047805,317,317,317,317,0
20250318,122300,11047805,317,317,317,317,0
20250318,122200,11047805,317,317,317,317,0
20250318,122100,11047805,317,317,317,317,0
20250318,122000,11047805,317,317,317,317,0
20250318,121900,11047805,317,317,317,317,0
20250318,121800,11047805,317,317,317,317,0
20250318,121700,11047805,317,317,317,317,4
20250318,121600,11046537,317,317,317,317,0
20250318,121500,11046537,317,317,317,317,0
20250318,121400,11046537,317,317,317,317,0
20250318,121300,11046537,317,317,317,317,0
20250318,121200,11046537,317,317,317,317,0
20250318,121100,11046537,317,317,317,317,0
20250318,121000,11046537,317,317,317,317,2
20250318,120900,11045903,317,317,317,317,0
20250318,120800,11045903,317,317,317,317,3
20250318,120700,11044952,317,317,317,317,0
20250318,120600,11044952,317,317,317,317,0
20250318,120500,11044952,317,317,317,317,0
20250318,120400,11044952,317,317,317,317,0
20250318,120300,11044952,317,317,317,317,0
20250318,120200,11044952,317,317,317,317,0
20250318,120100,11044952,317,317,317,317,0
20250318,120000,11044952,317,317,317,317,0
20250318,115900,11044952,317,317,317,317,1
20250318,115800,11044635,316,316,316,316,0
20250318,115700,11044635,316,316,316,316,0
20250318,115600,11044635,316,316,316,316,0
20250318,115500,11044635,316,316,316,316,0
20250318,115400,11044635,316,317,317,316,5291
20250318,115300,9372629,317,317,317,317,0
20250318,115200,9372629,317,317,317,317,0
20250318,115100,9372629,317,317,317,317,0
20250318,115000,9372629,317,317,317,317,0
20250318,114900,9372629,317,317,317,317,0
20250318,114800,9372629,317,317,317,317,30
20250318,114700,9363119,317,317,317,317,1
20250318,114600,9362802,318,318,318,318,0
20250318,114500,9362802,318,318,318,318,0
20250318,114400,9362802,318,318,318,318,0
20250318,114300,9362802,318,318,318,318,0
20250318,114200,9362802,318,318,318,318,0
20250318,114100,9362802,318,318,318,318,0
20250318,114000,9362802,318,318,318,318,0
20250318,113900,9362802,318,318,318,318,0
20250318,113800,9362802,318,318,318,318,0
20250318,113700,9362802,318,318,318,318,0
20250318,113600,9362802,318,318,318,318,0
20250318,113500,9362802,318,318,318,318,0
20250318,113400,9362802,318,318,318,318,0
20250318,113300,9362802,318,318,318,318,0
20250318,113200,9362802,318,318,318,318,1
20250318,113100,9362484,317,317,317,317,0
20250318,113000,9362484,317,317,317,317,0
20250318,112900,9362484,317,317,317,317,0
20250318,112800,9362484,317,317,317,317,0
20250318,112700,9362484,317,317,317,317,1000
20250318,112600,9045484,317,317,317,317,0
20250318,112500,9045484,317,317,317,317,0
20250318,112400,9045484,317,317,317,317,3
20250318,112300,9044533,317,317,317,317,0
20250318,112200,9044533,317,317,317,317,0
20250318,112100,9044533,317,317,317,317,14
20250318,112000,9040095,317,317,317,317,0
20250318,111900,9040095,317,317,317,317,15
20250318,111800,9035340,317,317,317,317,0
20250318,111700,9035340,317,317,317,317,0
20250318,111600,9035340,317,317,317,317,0
20250318,111500,9035340,317,317,317,317,0
20250318,111400,9035340,317,317,317,317,1
20250318,111300,9035023,318,318,318,318,0
20250318,111200,9035023,318,318,318,318,18
20250318,111100,9029299,318,318,318,318,0
20250318,111000,9029299,318,318,318,318,0
20250318,110900,9029299,318,318,318,318,0
20250318,110800,9029299,318,318,318,318,0
20250318,110700,9029299,318,318,318,318,0
20250318,110600,9029299,318,318,318,318,0
20250318,110500,9029299,318,318,318,318,1
20250318,110400,9028981,316,316,316,316,1000
20250318,110300,8712981,318,318,318,318,1000
20250318,110200,8394981,318,318,318,318,0
20250318,110100,8394981,318,318,318,318,0
20250318,110000,8394981,318,318,318,318,0
20250318,105900,8394981,318,318,318,318,0
20250318,105800,8394981,318,318,318,318,0
20250318,105700,8394981,318,318,318,318,0
20250318,105600,8394981,318,318,318,318,0
20250318,105500,8394981,318,317,318,317,31
20250318,105400,8385153,317,317,317,317,0
20250318,105300,8385153,317,317,317,317,6
20250318,105200,8383251,316,316,316,316,0
20250318,105100,8383251,316,316,316,316,0
20250318,105000,8383251,316,316,316,316,0
20250318,104900,8383251,316,316,316,316,0
20250318,104800,8383251,316,316,316,316,0
20250318,104700,8383251,316,316,316,316,0
20250318,104600,8383251,316,316,316,316,0
20250318,104500,8383251,316,317,317,316,1500
20250318,104400,7908456,318,318,318,318,0
20250318,104300,7908456,318,318,318,318,0
20250318,104200,7908456,318,318,318,318,100
20250318,104100,7876656,318,318,318,318,0
20250318,104000,7876656,318,318,318,318,0
20250318,103900,7876656,318,317,318,317,301
20250318,103800,7781238,318,318,318,318,0
20250318,103700,7781238,318,318,318,318,0
20250318,103600,7781238,318,318,318,318,0
20250318,103500,7781238,318,318,318,318,5
20250318,103400,7779648,319,319,319,319,0
20250318,103300,7779648,319,319,319,319,0
20250318,103200,7779648,319,319,319,319,1
20250318,103100,7779329,318,318,318,318,1500
20250318,103000,7302329,319,319,319,319,0
20250318,102900,7302329,319,319,319,319,0
20250318,102800,7302329,319,319,319,319,0
20250318,102700,7302329,319,318,319,318,1111
20250318,102600,6948600,318,318,318,318,0
20250318,102500,6948600,318,318,318,318,0
20250318,102400,6948600,318,318,318,318,0
20250318,102300,6948600,318,318,318,318,0
20250318,102200,6948600,318,318,318,318,0
20250318,102100,6948600,318,318,318,318,0
20250318,102000,6948600,318,318,318,318,0
20250318,101900,6948600,318,318,318,318,0
20250318,101800,6948600,318,318,318,318,0
20250318,101700,6948600,318,318,318,318,0
20250318,101600,6948600,318,318,318,318,0
20250318,101500,6948600,318,318,318,318,0
20250318,101400,6948600,318,318,318,318,0
20250318,101300,6948600,318,318,318,318,0
20250318,101200,6948600,318,318,318,318,0
20250318,101100,6948600,318,318,318,318,0
20250318,101000,6948600,318,318,318,318,0
20250318,100900,6948600,318,318,318,318,0
20250318,100800,6948600,318,318,318,318,0
20250318,100700,6948600,318,318,318,318,0
20250318,100600,6948600,318,318,318,318,0
20250318,100500,6948600,318,317,318,317,15
20250318,100400,6943831,317,317,317,317,0
20250318,100300,6943831,317,317,317,317,0
20250318,100200,6943831,317,317,317,317,109
20250318,100100,6909278,318,318,318,318,0
20250318,100000,6909278,318,318,318,318,1
20250318,095900,6908960,318,318,318,318,0
20250318,095800,6908960,318,318,318,318,0
20250318,095700,6908960,318,318,318,318,0
20250318,095600,6908960,318,318,318,318,0
20250318,095500,6908960,318,318,318,318,0
20250318,095400,6908960,318,318,318,318,0
20250318,095300,6908960,318,318,318,318,1
20250318,095200,6908642,318,318,318,318,0
20250318,095100,6908642,318,318,318,318,0
20250318,095000,6908642,318,318,318,318,0
20250318,094900,6908642,318,318,318,318,5
20250318,094800,6907052,317,317,317,317,0
20250318,094700,6907052,317,317,317,317,999
20250318,094600,6590369,318,318,318,318,0
20250318,094500,6590369,318,318,318,318,0
20250318,094400,6590369,318,318,318,318,0
20250318,094300,6590369,318,318,318,318,0
20250318,094200,6590369,318,318,318,318,0
20250318,094100,6590369,318,318,318,318,0
20250318,094000,6590369,318,318,318,318,0
20250318,093900,6590369,318,318,318,318,3
20250318,093800,6589415,318,318,318,318,0
20250318,093700,6589415,318,318,318,318,0
20250318,093600,6589415,318,318,318,318,1
20250318,093500,6589097,318,318,318,318,41
20250318,093400,6576059,318,318,318,318,9
20250318,093300,6573197,318,318,318,318,35
20250318,093200,6562067,318,318,318,318,15
20250318,093100,6557297,318,318,318,318,2
20250318,093000,6556661,318,318,318,318,0
20250318,092900,6556661,318,318,318,318,0
20250318,092800,6556661,318,318,318,318,0
20250318,092700,6556661,318,318,318,318,1
20250318,092600,6556343,315,315,315,315,0
20250318,092500,6556343,315,318,318,315,20004
20250318,092400,246229,318,318,318,318,0
20250318,092300,246229,318,318,318,318,1
20250318,092200,245911,318,318,318,318,0
20250318,092100,245911,318,318,318,318,0
20250318,092000,245911,318,318,318,318,0
20250318,091900,245911,318,318,318,318,3
20250318,091800,244957,317,317,317,317,0
20250318,091700,244957,317,317,317,317,0
20250318,091600,244957,317,317,317,317,0
20250318,091500,244957,317,317,317,317,100
20250318,091400,213257,318,318,318,318,0
20250318,091300,213257,318,318,318,318,12
20250318,091200,209441,319,319,319,319,0
20250318,091100,209441,319,319,319,319,0
20250318,091000,209441,319,319,319,319,0
20250318,090900,209441,319,319,319,319,1
20250318,090800,209122,319,319,319,319,0
20250318,090700,209122,319,319,319,319,0
20250318,090600,209122,319,319,319,319,0
20250318,090500,209122,319,319,319,319,0
20250318,090400,209122,319,319,319,319,0
20250318,090300,209122,319,319,319,319,30
20250318,090200,199552,319,318,319,317,340
20250318,090100,91494,319,319,319,319,226
20250318,090000,19400,319,318,319,318,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184200 42157749 319 319 319 319 6000
3 20250318 184100 42157749 319 319 319 319 0
4 20250318 184000 42157749 319 319 319 319 0
5 20250318 183900 42157749 319 319 319 319 0
6 20250318 183800 42157749 319 319 319 319 0
7 20250318 183700 42157749 319 319 319 319 0
8 20250318 183600 42157749 319 319 319 319 0
9 20250318 183500 42157749 319 319 319 319 0
10 20250318 183400 42157749 319 319 319 319 0
11 20250318 183300 42157749 319 319 319 319 0
12 20250318 183200 42157749 319 319 319 319 0
13 20250318 183100 42157749 319 319 319 319 0
14 20250318 183000 42157749 319 319 319 319 0
15 20250318 182900 42157749 319 319 319 319 0
16 20250318 182800 42157749 319 319 319 319 0
17 20250318 182700 42157749 319 319 319 319 0
18 20250318 182600 42157749 319 319 319 319 0
19 20250318 182500 42157749 319 319 319 319 0
20 20250318 182400 42157749 319 319 319 319 0
21 20250318 182300 42157749 319 319 319 319 0
22 20250318 182200 42157749 319 319 319 319 0
23 20250318 182100 42157749 319 319 319 319 0
24 20250318 182000 42157749 319 319 319 319 0
25 20250318 181900 42157749 319 319 319 319 0
26 20250318 181800 42157749 319 319 319 319 0
27 20250318 181700 42157749 319 319 319 319 0
28 20250318 181600 42157749 319 319 319 319 0
29 20250318 181500 42157749 319 319 319 319 0
30 20250318 181400 42157749 319 319 319 319 0
31 20250318 181300 42157749 319 319 319 319 0
32 20250318 181200 42157749 319 319 319 319 6000
33 20250318 181100 42157749 319 319 319 319 0
34 20250318 181000 42157749 319 319 319 319 0
35 20250318 180900 42157749 319 319 319 319 0
36 20250318 180800 42157749 319 319 319 319 0
37 20250318 180700 42157749 319 319 319 319 0
38 20250318 180600 42157749 319 319 319 319 0
39 20250318 180500 42157749 319 319 319 319 0
40 20250318 180400 42157749 319 319 319 319 0
41 20250318 180300 42157749 319 319 319 319 0
42 20250318 180200 42157749 319 319 319 319 0
43 20250318 180100 42157749 319 319 319 319 0
44 20250318 180000 42157749 319 319 319 319 0
45 20250318 175900 42157749 319 319 319 319 0
46 20250318 175800 42157749 319 319 319 319 0
47 20250318 175700 42157749 319 319 319 319 0
48 20250318 175600 42157749 319 319 319 319 0
49 20250318 175500 42157749 319 319 319 319 0
50 20250318 175400 42157749 319 319 319 319 0
51 20250318 175300 42157749 319 319 319 319 0
52 20250318 175200 42157749 319 319 319 319 0
53 20250318 175100 42157749 319 319 319 319 0
54 20250318 175000 42157749 319 319 319 319 0
55 20250318 174900 42157749 319 319 319 319 0
56 20250318 174800 42157749 319 319 319 319 0
57 20250318 174700 42157749 319 319 319 319 0
58 20250318 174600 42157749 319 319 319 319 0
59 20250318 174500 42157749 319 319 319 319 0
60 20250318 174400 42157749 319 319 319 319 0
61 20250318 174300 42157749 319 319 319 319 0
62 20250318 174200 42157749 319 319 319 319 6000
63 20250318 174100 42157749 319 319 319 319 0
64 20250318 174000 42157749 319 319 319 319 0
65 20250318 173900 42157749 319 319 319 319 0
66 20250318 173800 42157749 319 319 319 319 0
67 20250318 173700 42157749 319 319 319 319 0
68 20250318 173600 42157749 319 319 319 319 0
69 20250318 173500 42157749 319 319 319 319 0
70 20250318 173400 42157749 319 319 319 319 0
71 20250318 173300 42157749 319 319 319 319 0
72 20250318 173200 42157749 319 319 319 319 0
73 20250318 173100 42157749 319 319 319 319 0
74 20250318 173000 42157749 319 319 319 319 0
75 20250318 172900 42157749 319 319 319 319 0
76 20250318 172800 42157749 319 319 319 319 0
77 20250318 172700 42157749 319 319 319 319 0
78 20250318 172600 42157749 319 319 319 319 0
79 20250318 172500 42157749 319 319 319 319 0
80 20250318 172400 42157749 319 319 319 319 0
81 20250318 172300 42157749 319 319 319 319 0
82 20250318 172200 42157749 319 319 319 319 0
83 20250318 172100 42157749 319 319 319 319 0
84 20250318 172000 42157749 319 319 319 319 0
85 20250318 171900 42157749 319 319 319 319 0
86 20250318 171800 42157749 319 319 319 319 0
87 20250318 171700 42157749 319 319 319 319 0
88 20250318 171600 42157749 319 319 319 319 0
89 20250318 171500 42157749 319 319 319 319 0
90 20250318 171400 42157749 319 319 319 319 0
91 20250318 171300 42157749 319 319 319 319 0
92 20250318 171200 42157749 319 319 319 319 6000
93 20250318 171100 42157749 319 319 319 319 0
94 20250318 171000 42157749 319 319 319 319 0
95 20250318 170900 42157749 319 319 319 319 0
96 20250318 170800 42157749 319 319 319 319 0
97 20250318 170700 42157749 319 319 319 319 0
98 20250318 170600 42157749 319 319 319 319 0
99 20250318 170500 42157749 319 319 319 319 0
100 20250318 170400 42157749 319 319 319 319 0
101 20250318 170300 42157749 319 319 319 319 0
102 20250318 170200 42157749 319 319 319 319 0
103 20250318 170100 42157749 319 319 319 319 0
104 20250318 170000 42157749 319 319 319 319 0
105 20250318 165900 42157749 319 319 319 319 0
106 20250318 165800 42157749 319 319 319 319 0
107 20250318 165700 42157749 319 319 319 319 0
108 20250318 165600 42157749 319 319 319 319 0
109 20250318 165500 42157749 319 319 319 319 0
110 20250318 165400 42157749 319 319 319 319 0
111 20250318 165300 42157749 319 319 319 319 0
112 20250318 165200 42157749 319 319 319 319 0
113 20250318 165100 42157749 319 319 319 319 0
114 20250318 165000 42157749 319 319 319 319 0
115 20250318 164900 42157749 319 319 319 319 0
116 20250318 164800 42157749 319 319 319 319 0
117 20250318 164700 42157749 319 319 319 319 0
118 20250318 164600 42157749 319 319 319 319 0
119 20250318 164500 42157749 319 319 319 319 0
120 20250318 164400 42157749 319 319 319 319 0
121 20250318 164300 42157749 319 319 319 319 0
122 20250318 164200 42157749 319 319 319 319 6000
123 20250318 164100 42157749 319 319 319 319 0
124 20250318 164000 42157749 319 319 319 319 0
125 20250318 163900 42157749 319 319 319 319 0
126 20250318 163800 42157749 319 319 319 319 0
127 20250318 163700 42157749 319 319 319 319 0
128 20250318 163600 42157749 319 319 319 319 0
129 20250318 163500 42157749 319 319 319 319 0
130 20250318 163400 42157749 319 319 319 319 0
131 20250318 163300 42157749 319 319 319 319 0
132 20250318 163200 42157749 319 319 319 319 0
133 20250318 163100 42157749 319 319 319 319 0
134 20250318 163000 42157749 319 319 319 319 0
135 20250318 162900 42157749 319 319 319 319 0
136 20250318 162800 42157749 319 319 319 319 0
137 20250318 162700 42157749 319 319 319 319 0
138 20250318 162600 42157749 319 319 319 319 0
139 20250318 162500 42157749 319 319 319 319 0
140 20250318 162400 42157749 319 319 319 319 0
141 20250318 162300 42157749 319 319 319 319 0
142 20250318 162200 42157749 319 319 319 319 0
143 20250318 162100 42157749 319 319 319 319 0
144 20250318 162000 42157749 319 319 319 319 0
145 20250318 161900 42157749 319 319 319 319 0
146 20250318 161800 42157749 319 319 319 319 0
147 20250318 161700 42157749 319 319 319 319 0
148 20250318 161600 42157749 319 319 319 319 0
149 20250318 161500 42157749 319 319 319 319 0
150 20250318 161400 42157749 319 319 319 319 0
151 20250318 161300 42157749 319 319 319 319 0
152 20250318 161200 42157749 319 319 319 319 6000
153 20250318 161100 42157749 319 319 319 319 0
154 20250318 161000 42157749 319 319 319 319 0
155 20250318 160900 42157749 319 319 319 319 0
156 20250318 160800 42157749 319 319 319 319 0
157 20250318 160700 42157749 319 319 319 319 0
158 20250318 160600 42157749 319 319 319 319 0
159 20250318 160500 42157749 319 319 319 319 0
160 20250318 160400 42157749 319 319 319 319 0
161 20250318 160300 42157749 319 319 319 319 0
162 20250318 160200 42157749 319 319 319 319 0
163 20250318 160100 42157749 319 319 319 319 0
164 20250318 160000 42157749 319 319 319 319 0
165 20250318 155900 42157749 319 319 319 319 0
166 20250318 155800 42157749 319 319 319 319 0
167 20250318 155700 42157749 319 319 319 319 0
168 20250318 155600 42157749 319 319 319 319 0
169 20250318 155500 42157749 319 319 319 319 0
170 20250318 155400 42157749 319 319 319 319 0
171 20250318 155300 42157749 319 319 319 319 0
172 20250318 155200 42157749 319 319 319 319 0
173 20250318 155100 42157749 319 319 319 319 0
174 20250318 155000 42157749 319 319 319 319 0
175 20250318 154900 42157749 319 319 319 319 0
176 20250318 154800 42157749 319 319 319 319 0
177 20250318 154700 42157749 319 319 319 319 0
178 20250318 154600 42157749 319 319 319 319 0
179 20250318 154500 42157749 319 319 319 319 0
180 20250318 154400 42157749 319 319 319 319 0
181 20250318 154300 42157749 319 319 319 319 0
182 20250318 154200 42157749 319 319 319 319 6000
183 20250318 154100 42157749 319 319 319 319 0
184 20250318 154000 42157749 319 319 319 319 0
185 20250318 153900 42157749 319 319 319 319 0
186 20250318 153800 42157749 319 319 319 319 0
187 20250318 153700 42157749 319 319 319 319 0
188 20250318 153600 42157749 319 319 319 319 0
189 20250318 153500 42157749 319 319 319 319 0
190 20250318 153400 42157749 319 319 319 319 0
191 20250318 153300 42157749 319 319 319 319 0
192 20250318 153200 42157749 319 319 319 319 0
193 20250318 153100 42157749 319 319 319 319 0
194 20250318 153000 42157749 319 319 319 319 6000
195 20250318 152900 40243749 320 320 320 320 0
196 20250318 152800 40243749 320 320 320 320 0
197 20250318 152700 40243749 320 320 320 320 0
198 20250318 152600 40243749 320 320 320 320 0
199 20250318 152500 40243749 320 320 320 320 0
200 20250318 152400 40243749 320 320 320 320 0
201 20250318 152300 40243749 320 320 320 320 0
202 20250318 152200 40243749 320 320 320 320 0
203 20250318 152100 40243749 320 320 320 320 0
204 20250318 152000 40243749 320 320 320 320 0
205 20250318 151900 40243749 320 320 320 320 0
206 20250318 151800 40243749 320 320 320 320 0
207 20250318 151700 40243749 320 320 320 320 1
208 20250318 151600 40243429 318 318 318 318 100
209 20250318 151500 40211629 320 320 320 320 0
210 20250318 151400 40211629 320 317 320 317 43000
211 20250318 151300 26493388 317 317 317 317 0
212 20250318 151200 26493388 317 317 317 317 0
213 20250318 151100 26493388 317 316 317 315 1301
214 20250318 151000 26083472 318 316 318 316 2
215 20250318 150900 26082838 318 317 318 317 1501
216 20250318 150800 25607020 317 317 317 317 0
217 20250318 150700 25607020 317 317 317 317 0
218 20250318 150600 25607020 317 317 317 317 0
219 20250318 150500 25607020 317 317 317 317 0
220 20250318 150400 25607020 317 317 317 317 0
221 20250318 150300 25607020 317 317 317 317 0
222 20250318 150200 25607020 317 317 317 317 0
223 20250318 150100 25607020 317 317 317 317 0
224 20250318 150000 25607020 317 317 317 317 0
225 20250318 145900 25607020 317 317 317 317 0
226 20250318 145800 25607020 317 317 317 317 0
227 20250318 145700 25607020 317 317 317 317 0
228 20250318 145600 25607020 317 317 317 317 1
229 20250318 145500 25606703 316 316 316 316 0
230 20250318 145400 25606703 316 316 316 316 19
231 20250318 145300 25600699 316 316 316 316 0
232 20250318 145200 25600699 316 316 316 316 0
233 20250318 145100 25600699 316 317 317 316 178
234 20250318 145000 25544373 317 317 317 317 0
235 20250318 144900 25544373 317 317 317 317 0
236 20250318 144800 25544373 317 317 317 317 0
237 20250318 144700 25544373 317 317 317 317 0
238 20250318 144600 25544373 317 317 317 317 0
239 20250318 144500 25544373 317 317 317 317 0
240 20250318 144400 25544373 317 317 317 317 0
241 20250318 144300 25544373 317 317 317 315 1511
242 20250318 144200 25068386 317 317 317 317 0
243 20250318 144100 25068386 317 317 317 317 0
244 20250318 144000 25068386 317 317 317 317 0
245 20250318 143900 25068386 317 317 317 317 0
246 20250318 143800 25068386 317 317 317 317 0
247 20250318 143700 25068386 317 317 317 317 0
248 20250318 143600 25068386 317 317 317 317 1
249 20250318 143500 25068069 315 315 315 315 7
250 20250318 143400 25065864 317 317 317 317 2
251 20250318 143300 25065230 315 315 315 315 1341
252 20250318 143200 24642815 317 317 317 317 0
253 20250318 143100 24642815 317 317 317 317 0
254 20250318 143000 24642815 317 317 317 317 1000
255 20250318 142900 24325815 317 317 317 317 500
256 20250318 142800 24167315 317 317 317 317 0
257 20250318 142700 24167315 317 317 317 317 1
258 20250318 142600 24166998 315 316 316 315 5000
259 20250318 142500 22591988 317 317 317 317 0
260 20250318 142400 22591988 317 317 317 317 0
261 20250318 142300 22591988 317 317 317 317 77
262 20250318 142200 22567579 317 317 317 317 0
263 20250318 142100 22567579 317 317 317 317 0
264 20250318 142000 22567579 317 316 317 316 5424
265 20250318 141900 20849298 316 316 316 316 0
266 20250318 141800 20849298 316 316 316 316 2500
267 20250318 141700 20059298 317 317 317 317 0
268 20250318 141600 20059298 317 317 317 317 1
269 20250318 141500 20058981 316 316 316 316 1
270 20250318 141400 20058665 317 317 317 317 0
271 20250318 141300 20058665 317 317 317 317 0
272 20250318 141200 20058665 317 317 317 317 0
273 20250318 141100 20058665 317 317 317 317 17
274 20250318 141000 20053276 317 317 317 317 1424
275 20250318 140900 19601868 317 317 317 317 0
276 20250318 140800 19601868 317 317 317 317 0
277 20250318 140700 19601868 317 317 317 317 0
278 20250318 140600 19601868 317 317 317 317 0
279 20250318 140500 19601868 317 317 317 317 0
280 20250318 140400 19601868 317 317 317 317 0
281 20250318 140300 19601868 317 317 317 317 3001
282 20250318 140200 18650551 316 316 316 316 300
283 20250318 140100 18555751 317 317 317 317 0
284 20250318 140000 18555751 317 317 317 317 0
285 20250318 135900 18555751 317 317 317 317 0
286 20250318 135800 18555751 317 317 317 317 1
287 20250318 135700 18555434 315 315 315 315 0
288 20250318 135600 18555434 315 315 315 315 0
289 20250318 135500 18555434 315 315 315 315 3
290 20250318 135400 18554489 317 317 317 317 0
291 20250318 135300 18554489 317 317 317 317 0
292 20250318 135200 18554489 317 317 317 317 0
293 20250318 135100 18554489 317 317 317 317 3
294 20250318 135000 18553538 316 316 316 316 4211
295 20250318 134900 17222862 316 316 316 316 217
296 20250318 134800 17154290 316 316 316 316 3783
297 20250318 134700 15958862 316 316 316 316 200
298 20250318 134600 15895662 317 317 317 317 1
299 20250318 134500 15895345 317 317 317 317 0
300 20250318 134400 15895345 317 317 317 317 0
301 20250318 134300 15895345 317 317 317 317 0
302 20250318 134200 15895345 317 317 317 317 0
303 20250318 134100 15895345 317 317 317 317 0
304 20250318 134000 15895345 317 317 317 317 20
305 20250318 133900 15889005 317 317 317 317 0
306 20250318 133800 15889005 317 317 317 317 0
307 20250318 133700 15889005 317 317 317 317 0
308 20250318 133600 15889005 317 317 317 317 0
309 20250318 133500 15889005 317 317 317 317 0
310 20250318 133400 15889005 317 317 317 317 0
311 20250318 133300 15889005 317 317 317 317 0
312 20250318 133200 15889005 317 317 317 317 1300
313 20250318 133100 15476905 317 317 317 317 0
314 20250318 133000 15476905 317 317 317 317 0
315 20250318 132900 15476905 317 317 317 317 0
316 20250318 132800 15476905 317 317 317 317 0
317 20250318 132700 15476905 317 317 317 317 0
318 20250318 132600 15476905 317 317 317 317 3
319 20250318 132500 15475954 318 318 318 318 0
320 20250318 132400 15475954 318 318 318 318 0
321 20250318 132300 15475954 318 318 318 318 0
322 20250318 132200 15475954 318 318 318 318 0
323 20250318 132100 15475954 318 318 318 318 0
324 20250318 132000 15475954 318 318 318 318 0
325 20250318 131900 15475954 318 318 318 318 0
326 20250318 131800 15475954 318 318 318 318 1
327 20250318 131700 15475636 317 317 317 317 500
328 20250318 131600 15317136 318 318 318 318 0
329 20250318 131500 15317136 318 318 318 318 0
330 20250318 131400 15317136 318 318 318 318 0
331 20250318 131300 15317136 318 318 318 318 0
332 20250318 131200 15317136 318 318 318 318 0
333 20250318 131100 15317136 318 318 318 318 0
334 20250318 131000 15317136 318 318 318 318 0
335 20250318 130900 15317136 318 318 318 318 0
336 20250318 130800 15317136 318 318 318 318 0
337 20250318 130700 15317136 318 318 318 318 0
338 20250318 130600 15317136 318 318 318 318 0
339 20250318 130500 15317136 318 318 318 318 0
340 20250318 130400 15317136 318 318 318 318 0
341 20250318 130300 15317136 318 318 318 318 0
342 20250318 130200 15317136 318 318 318 318 0
343 20250318 130100 15317136 318 318 318 318 0
344 20250318 130000 15317136 318 318 318 318 0
345 20250318 125900 15317136 318 317 318 317 156
346 20250318 125800 15267683 317 317 317 317 1
347 20250318 125700 15267366 316 316 316 316 8
348 20250318 125600 15264838 317 317 317 317 5
349 20250318 125500 15263253 317 317 317 317 150
350 20250318 125400 15215703 317 317 317 317 0
351 20250318 125300 15215703 317 317 317 317 0
352 20250318 125200 15215703 317 316 317 316 8253
353 20250318 125100 12607754 316 316 316 316 0
354 20250318 125000 12607754 316 316 316 316 0
355 20250318 124900 12607754 316 316 316 316 0
356 20250318 124800 12607754 316 316 316 316 0
357 20250318 124700 12607754 316 316 316 316 0
358 20250318 124600 12607754 316 316 316 316 0
359 20250318 124500 12607754 316 316 316 316 0
360 20250318 124400 12607754 316 316 316 316 0
361 20250318 124300 12607754 316 316 316 316 0
362 20250318 124200 12607754 316 316 316 316 0
363 20250318 124100 12607754 316 316 316 316 0
364 20250318 124000 12607754 316 316 316 316 0
365 20250318 123900 12607754 316 317 317 316 3834
366 20250318 123800 11392384 317 317 317 317 1087
367 20250318 123700 11047805 317 317 317 317 0
368 20250318 123600 11047805 317 317 317 317 0
369 20250318 123500 11047805 317 317 317 317 0
370 20250318 123400 11047805 317 317 317 317 0
371 20250318 123300 11047805 317 317 317 317 0
372 20250318 123200 11047805 317 317 317 317 0
373 20250318 123100 11047805 317 317 317 317 0
374 20250318 123000 11047805 317 317 317 317 0
375 20250318 122900 11047805 317 317 317 317 0
376 20250318 122800 11047805 317 317 317 317 0
377 20250318 122700 11047805 317 317 317 317 0
378 20250318 122600 11047805 317 317 317 317 0
379 20250318 122500 11047805 317 317 317 317 0
380 20250318 122400 11047805 317 317 317 317 0
381 20250318 122300 11047805 317 317 317 317 0
382 20250318 122200 11047805 317 317 317 317 0
383 20250318 122100 11047805 317 317 317 317 0
384 20250318 122000 11047805 317 317 317 317 0
385 20250318 121900 11047805 317 317 317 317 0
386 20250318 121800 11047805 317 317 317 317 0
387 20250318 121700 11047805 317 317 317 317 4
388 20250318 121600 11046537 317 317 317 317 0
389 20250318 121500 11046537 317 317 317 317 0
390 20250318 121400 11046537 317 317 317 317 0
391 20250318 121300 11046537 317 317 317 317 0
392 20250318 121200 11046537 317 317 317 317 0
393 20250318 121100 11046537 317 317 317 317 0
394 20250318 121000 11046537 317 317 317 317 2
395 20250318 120900 11045903 317 317 317 317 0
396 20250318 120800 11045903 317 317 317 317 3
397 20250318 120700 11044952 317 317 317 317 0
398 20250318 120600 11044952 317 317 317 317 0
399 20250318 120500 11044952 317 317 317 317 0
400 20250318 120400 11044952 317 317 317 317 0
401 20250318 120300 11044952 317 317 317 317 0
402 20250318 120200 11044952 317 317 317 317 0
403 20250318 120100 11044952 317 317 317 317 0
404 20250318 120000 11044952 317 317 317 317 0
405 20250318 115900 11044952 317 317 317 317 1
406 20250318 115800 11044635 316 316 316 316 0
407 20250318 115700 11044635 316 316 316 316 0
408 20250318 115600 11044635 316 316 316 316 0
409 20250318 115500 11044635 316 316 316 316 0
410 20250318 115400 11044635 316 317 317 316 5291
411 20250318 115300 9372629 317 317 317 317 0
412 20250318 115200 9372629 317 317 317 317 0
413 20250318 115100 9372629 317 317 317 317 0
414 20250318 115000 9372629 317 317 317 317 0
415 20250318 114900 9372629 317 317 317 317 0
416 20250318 114800 9372629 317 317 317 317 30
417 20250318 114700 9363119 317 317 317 317 1
418 20250318 114600 9362802 318 318 318 318 0
419 20250318 114500 9362802 318 318 318 318 0
420 20250318 114400 9362802 318 318 318 318 0
421 20250318 114300 9362802 318 318 318 318 0
422 20250318 114200 9362802 318 318 318 318 0
423 20250318 114100 9362802 318 318 318 318 0
424 20250318 114000 9362802 318 318 318 318 0
425 20250318 113900 9362802 318 318 318 318 0
426 20250318 113800 9362802 318 318 318 318 0
427 20250318 113700 9362802 318 318 318 318 0
428 20250318 113600 9362802 318 318 318 318 0
429 20250318 113500 9362802 318 318 318 318 0
430 20250318 113400 9362802 318 318 318 318 0
431 20250318 113300 9362802 318 318 318 318 0
432 20250318 113200 9362802 318 318 318 318 1
433 20250318 113100 9362484 317 317 317 317 0
434 20250318 113000 9362484 317 317 317 317 0
435 20250318 112900 9362484 317 317 317 317 0
436 20250318 112800 9362484 317 317 317 317 0
437 20250318 112700 9362484 317 317 317 317 1000
438 20250318 112600 9045484 317 317 317 317 0
439 20250318 112500 9045484 317 317 317 317 0
440 20250318 112400 9045484 317 317 317 317 3
441 20250318 112300 9044533 317 317 317 317 0
442 20250318 112200 9044533 317 317 317 317 0
443 20250318 112100 9044533 317 317 317 317 14
444 20250318 112000 9040095 317 317 317 317 0
445 20250318 111900 9040095 317 317 317 317 15
446 20250318 111800 9035340 317 317 317 317 0
447 20250318 111700 9035340 317 317 317 317 0
448 20250318 111600 9035340 317 317 317 317 0
449 20250318 111500 9035340 317 317 317 317 0
450 20250318 111400 9035340 317 317 317 317 1
451 20250318 111300 9035023 318 318 318 318 0
452 20250318 111200 9035023 318 318 318 318 18
453 20250318 111100 9029299 318 318 318 318 0
454 20250318 111000 9029299 318 318 318 318 0
455 20250318 110900 9029299 318 318 318 318 0
456 20250318 110800 9029299 318 318 318 318 0
457 20250318 110700 9029299 318 318 318 318 0
458 20250318 110600 9029299 318 318 318 318 0
459 20250318 110500 9029299 318 318 318 318 1
460 20250318 110400 9028981 316 316 316 316 1000
461 20250318 110300 8712981 318 318 318 318 1000
462 20250318 110200 8394981 318 318 318 318 0
463 20250318 110100 8394981 318 318 318 318 0
464 20250318 110000 8394981 318 318 318 318 0
465 20250318 105900 8394981 318 318 318 318 0
466 20250318 105800 8394981 318 318 318 318 0
467 20250318 105700 8394981 318 318 318 318 0
468 20250318 105600 8394981 318 318 318 318 0
469 20250318 105500 8394981 318 317 318 317 31
470 20250318 105400 8385153 317 317 317 317 0
471 20250318 105300 8385153 317 317 317 317 6
472 20250318 105200 8383251 316 316 316 316 0
473 20250318 105100 8383251 316 316 316 316 0
474 20250318 105000 8383251 316 316 316 316 0
475 20250318 104900 8383251 316 316 316 316 0
476 20250318 104800 8383251 316 316 316 316 0
477 20250318 104700 8383251 316 316 316 316 0
478 20250318 104600 8383251 316 316 316 316 0
479 20250318 104500 8383251 316 317 317 316 1500
480 20250318 104400 7908456 318 318 318 318 0
481 20250318 104300 7908456 318 318 318 318 0
482 20250318 104200 7908456 318 318 318 318 100
483 20250318 104100 7876656 318 318 318 318 0
484 20250318 104000 7876656 318 318 318 318 0
485 20250318 103900 7876656 318 317 318 317 301
486 20250318 103800 7781238 318 318 318 318 0
487 20250318 103700 7781238 318 318 318 318 0
488 20250318 103600 7781238 318 318 318 318 0
489 20250318 103500 7781238 318 318 318 318 5
490 20250318 103400 7779648 319 319 319 319 0
491 20250318 103300 7779648 319 319 319 319 0
492 20250318 103200 7779648 319 319 319 319 1
493 20250318 103100 7779329 318 318 318 318 1500
494 20250318 103000 7302329 319 319 319 319 0
495 20250318 102900 7302329 319 319 319 319 0
496 20250318 102800 7302329 319 319 319 319 0
497 20250318 102700 7302329 319 318 319 318 1111
498 20250318 102600 6948600 318 318 318 318 0
499 20250318 102500 6948600 318 318 318 318 0
500 20250318 102400 6948600 318 318 318 318 0
501 20250318 102300 6948600 318 318 318 318 0
502 20250318 102200 6948600 318 318 318 318 0
503 20250318 102100 6948600 318 318 318 318 0
504 20250318 102000 6948600 318 318 318 318 0
505 20250318 101900 6948600 318 318 318 318 0
506 20250318 101800 6948600 318 318 318 318 0
507 20250318 101700 6948600 318 318 318 318 0
508 20250318 101600 6948600 318 318 318 318 0
509 20250318 101500 6948600 318 318 318 318 0
510 20250318 101400 6948600 318 318 318 318 0
511 20250318 101300 6948600 318 318 318 318 0
512 20250318 101200 6948600 318 318 318 318 0
513 20250318 101100 6948600 318 318 318 318 0
514 20250318 101000 6948600 318 318 318 318 0
515 20250318 100900 6948600 318 318 318 318 0
516 20250318 100800 6948600 318 318 318 318 0
517 20250318 100700 6948600 318 318 318 318 0
518 20250318 100600 6948600 318 318 318 318 0
519 20250318 100500 6948600 318 317 318 317 15
520 20250318 100400 6943831 317 317 317 317 0
521 20250318 100300 6943831 317 317 317 317 0
522 20250318 100200 6943831 317 317 317 317 109
523 20250318 100100 6909278 318 318 318 318 0
524 20250318 100000 6909278 318 318 318 318 1
525 20250318 095900 6908960 318 318 318 318 0
526 20250318 095800 6908960 318 318 318 318 0
527 20250318 095700 6908960 318 318 318 318 0
528 20250318 095600 6908960 318 318 318 318 0
529 20250318 095500 6908960 318 318 318 318 0
530 20250318 095400 6908960 318 318 318 318 0
531 20250318 095300 6908960 318 318 318 318 1
532 20250318 095200 6908642 318 318 318 318 0
533 20250318 095100 6908642 318 318 318 318 0
534 20250318 095000 6908642 318 318 318 318 0
535 20250318 094900 6908642 318 318 318 318 5
536 20250318 094800 6907052 317 317 317 317 0
537 20250318 094700 6907052 317 317 317 317 999
538 20250318 094600 6590369 318 318 318 318 0
539 20250318 094500 6590369 318 318 318 318 0
540 20250318 094400 6590369 318 318 318 318 0
541 20250318 094300 6590369 318 318 318 318 0
542 20250318 094200 6590369 318 318 318 318 0
543 20250318 094100 6590369 318 318 318 318 0
544 20250318 094000 6590369 318 318 318 318 0
545 20250318 093900 6590369 318 318 318 318 3
546 20250318 093800 6589415 318 318 318 318 0
547 20250318 093700 6589415 318 318 318 318 0
548 20250318 093600 6589415 318 318 318 318 1
549 20250318 093500 6589097 318 318 318 318 41
550 20250318 093400 6576059 318 318 318 318 9
551 20250318 093300 6573197 318 318 318 318 35
552 20250318 093200 6562067 318 318 318 318 15
553 20250318 093100 6557297 318 318 318 318 2
554 20250318 093000 6556661 318 318 318 318 0
555 20250318 092900 6556661 318 318 318 318 0
556 20250318 092800 6556661 318 318 318 318 0
557 20250318 092700 6556661 318 318 318 318 1
558 20250318 092600 6556343 315 315 315 315 0
559 20250318 092500 6556343 315 318 318 315 20004
560 20250318 092400 246229 318 318 318 318 0
561 20250318 092300 246229 318 318 318 318 1
562 20250318 092200 245911 318 318 318 318 0
563 20250318 092100 245911 318 318 318 318 0
564 20250318 092000 245911 318 318 318 318 0
565 20250318 091900 245911 318 318 318 318 3
566 20250318 091800 244957 317 317 317 317 0
567 20250318 091700 244957 317 317 317 317 0
568 20250318 091600 244957 317 317 317 317 0
569 20250318 091500 244957 317 317 317 317 100
570 20250318 091400 213257 318 318 318 318 0
571 20250318 091300 213257 318 318 318 318 12
572 20250318 091200 209441 319 319 319 319 0
573 20250318 091100 209441 319 319 319 319 0
574 20250318 091000 209441 319 319 319 319 0
575 20250318 090900 209441 319 319 319 319 1
576 20250318 090800 209122 319 319 319 319 0
577 20250318 090700 209122 319 319 319 319 0
578 20250318 090600 209122 319 319 319 319 0
579 20250318 090500 209122 319 319 319 319 0
580 20250318 090400 209122 319 319 319 319 0
581 20250318 090300 209122 319 319 319 319 30
582 20250318 090200 199552 319 318 319 317 340
583 20250318 090100 91494 319 319 319 319 226
584 20250318 090000 19400 319 318 319 318 61

1
004060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,371074,202424960,117259384,63966287360,0.18
20250313,371074,202424960,116888310,63763862400,0.18
20250312,371074,202424960,117259384,63966287360,0.18
20250311,371074,202424960,117259384,63966287360,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 371074 202424960 117259384 63966287360 0.18
3 20250313 371074 202424960 116888310 63763862400 0.18
4 20250312 371074 202424960 117259384 63966287360 0.18
5 20250311 371074 202424960 117259384 63966287360 0.18