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

590
006200/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184800,41444776,694,694,694,694,1222
20250318,184700,41444776,694,694,694,694,0
20250318,184600,41444776,694,694,694,694,0
20250318,184500,41444776,694,694,694,694,0
20250318,184400,41444776,694,694,694,694,0
20250318,184300,41444776,694,694,694,694,0
20250318,184200,41444776,694,694,694,694,0
20250318,184100,41444776,694,694,694,694,0
20250318,184000,41444776,694,694,694,694,0
20250318,183900,41444776,694,694,694,694,0
20250318,183800,41444776,694,694,694,694,0
20250318,183700,41444776,694,694,694,694,0
20250318,183600,41444776,694,694,694,694,0
20250318,183500,41444776,694,694,694,694,0
20250318,183400,41444776,694,694,694,694,0
20250318,183300,41444776,694,694,694,694,0
20250318,183200,41444776,694,694,694,694,0
20250318,183100,41444776,694,694,694,694,0
20250318,183000,41444776,694,694,694,694,0
20250318,182900,41444776,694,694,694,694,0
20250318,182800,41444776,694,694,694,694,0
20250318,182700,41444776,694,694,694,694,0
20250318,182600,41444776,694,694,694,694,0
20250318,182500,41444776,694,694,694,694,0
20250318,182400,41444776,694,694,694,694,0
20250318,182300,41444776,694,694,694,694,0
20250318,182200,41444776,694,694,694,694,0
20250318,182100,41444776,694,694,694,694,0
20250318,182000,41444776,694,694,694,694,0
20250318,181900,41444776,694,694,694,694,0
20250318,181800,41444776,694,694,694,694,1222
20250318,181700,41444776,694,694,694,694,0
20250318,181600,41444776,694,694,694,694,0
20250318,181500,41444776,694,694,694,694,0
20250318,181400,41444776,694,694,694,694,0
20250318,181300,41444776,694,694,694,694,0
20250318,181200,41444776,694,694,694,694,0
20250318,181100,41444776,694,694,694,694,0
20250318,181000,41444776,694,694,694,694,0
20250318,180900,41444776,694,694,694,694,0
20250318,180800,41444776,694,694,694,694,0
20250318,180700,41444776,694,694,694,694,0
20250318,180600,41444776,694,694,694,694,0
20250318,180500,41444776,694,694,694,694,0
20250318,180400,41444776,694,694,694,694,0
20250318,180300,41444776,694,694,694,694,0
20250318,180200,41444776,694,694,694,694,0
20250318,180100,41444776,694,694,694,694,0
20250318,180000,41444776,694,694,694,694,0
20250318,175900,41444776,694,694,694,694,0
20250318,175800,41444776,694,694,694,694,0
20250318,175700,41444776,694,694,694,694,0
20250318,175600,41444776,694,694,694,694,0
20250318,175500,41444776,694,694,694,694,0
20250318,175400,41444776,694,694,694,694,0
20250318,175300,41444776,694,694,694,694,0
20250318,175200,41444776,694,694,694,694,0
20250318,175100,41444776,694,694,694,694,0
20250318,175000,41444776,694,694,694,694,0
20250318,174900,41444776,694,694,694,694,0
20250318,174800,41444776,694,694,694,694,1222
20250318,174700,41444776,694,694,694,694,0
20250318,174600,41444776,694,694,694,694,0
20250318,174500,41444776,694,694,694,694,0
20250318,174400,41444776,694,694,694,694,0
20250318,174300,41444776,694,694,694,694,0
20250318,174200,41444776,694,694,694,694,0
20250318,174100,41444776,694,694,694,694,0
20250318,174000,41444776,694,694,694,694,0
20250318,173900,41444776,694,694,694,694,0
20250318,173800,41444776,694,694,694,694,0
20250318,173700,41444776,694,694,694,694,0
20250318,173600,41444776,694,694,694,694,0
20250318,173500,41444776,694,694,694,694,0
20250318,173400,41444776,694,694,694,694,0
20250318,173300,41444776,694,694,694,694,0
20250318,173200,41444776,694,694,694,694,0
20250318,173100,41444776,694,694,694,694,0
20250318,173000,41444776,694,694,694,694,0
20250318,172900,41444776,694,694,694,694,0
20250318,172800,41444776,694,694,694,694,0
20250318,172700,41444776,694,694,694,694,0
20250318,172600,41444776,694,694,694,694,0
20250318,172500,41444776,694,694,694,694,0
20250318,172400,41444776,694,694,694,694,0
20250318,172300,41444776,694,694,694,694,0
20250318,172200,41444776,694,694,694,694,0
20250318,172100,41444776,694,694,694,694,0
20250318,172000,41444776,694,694,694,694,0
20250318,171900,41444776,694,694,694,694,0
20250318,171800,41444776,694,694,694,694,1222
20250318,171700,41444776,694,694,694,694,0
20250318,171600,41444776,694,694,694,694,0
20250318,171500,41444776,694,694,694,694,0
20250318,171400,41444776,694,694,694,694,0
20250318,171300,41444776,694,694,694,694,0
20250318,171200,41444776,694,694,694,694,0
20250318,171100,41444776,694,694,694,694,0
20250318,171000,41444776,694,694,694,694,0
20250318,170900,41444776,694,694,694,694,0
20250318,170800,41444776,694,694,694,694,0
20250318,170700,41444776,694,694,694,694,0
20250318,170600,41444776,694,694,694,694,0
20250318,170500,41444776,694,694,694,694,0
20250318,170400,41444776,694,694,694,694,0
20250318,170300,41444776,694,694,694,694,0
20250318,170200,41444776,694,694,694,694,0
20250318,170100,41444776,694,694,694,694,0
20250318,170000,41444776,694,694,694,694,0
20250318,165900,41444776,694,694,694,694,0
20250318,165800,41444776,694,694,694,694,0
20250318,165700,41444776,694,694,694,694,0
20250318,165600,41444776,694,694,694,694,0
20250318,165500,41444776,694,694,694,694,0
20250318,165400,41444776,694,694,694,694,0
20250318,165300,41444776,694,694,694,694,0
20250318,165200,41444776,694,694,694,694,0
20250318,165100,41444776,694,694,694,694,0
20250318,165000,41444776,694,694,694,694,0
20250318,164900,41444776,694,694,694,694,0
20250318,164800,41444776,694,694,694,694,1222
20250318,164700,41444776,694,694,694,694,0
20250318,164600,41444776,694,694,694,694,0
20250318,164500,41444776,694,694,694,694,0
20250318,164400,41444776,694,694,694,694,0
20250318,164300,41444776,694,694,694,694,0
20250318,164200,41444776,694,694,694,694,0
20250318,164100,41444776,694,694,694,694,0
20250318,164000,41444776,694,694,694,694,0
20250318,163900,41444776,694,694,694,694,0
20250318,163800,41444776,694,694,694,694,0
20250318,163700,41444776,694,694,694,694,0
20250318,163600,41444776,694,694,694,694,0
20250318,163500,41444776,694,694,694,694,0
20250318,163400,41444776,694,694,694,694,0
20250318,163300,41444776,694,694,694,694,0
20250318,163200,41444776,694,694,694,694,0
20250318,163100,41444776,694,694,694,694,0
20250318,163000,41444776,694,694,694,694,0
20250318,162900,41444776,694,694,694,694,0
20250318,162800,41444776,694,694,694,694,0
20250318,162700,41444776,694,694,694,694,0
20250318,162600,41444776,694,694,694,694,0
20250318,162500,41444776,694,694,694,694,0
20250318,162400,41444776,694,694,694,694,0
20250318,162300,41444776,694,694,694,694,0
20250318,162200,41444776,694,694,694,694,0
20250318,162100,41444776,694,694,694,694,0
20250318,162000,41444776,694,694,694,694,0
20250318,161900,41444776,694,694,694,694,0
20250318,161800,41444776,694,694,694,694,1222
20250318,161700,41444776,694,694,694,694,0
20250318,161600,41444776,694,694,694,694,0
20250318,161500,41444776,694,694,694,694,0
20250318,161400,41444776,694,694,694,694,0
20250318,161300,41444776,694,694,694,694,0
20250318,161200,41444776,694,694,694,694,0
20250318,161100,41444776,694,694,694,694,0
20250318,161000,41444776,694,694,694,694,0
20250318,160900,41444776,694,694,694,694,0
20250318,160800,41444776,694,694,694,694,0
20250318,160700,41444776,694,694,694,694,0
20250318,160600,41444776,694,694,694,694,0
20250318,160500,41444776,694,694,694,694,0
20250318,160400,41444776,694,694,694,694,0
20250318,160300,41444776,694,694,694,694,0
20250318,160200,41444776,694,694,694,694,0
20250318,160100,41444776,694,694,694,694,0
20250318,160000,41444776,694,694,694,694,0
20250318,155900,41444776,694,694,694,694,0
20250318,155800,41444776,694,694,694,694,0
20250318,155700,41444776,694,694,694,694,0
20250318,155600,41444776,694,694,694,694,0
20250318,155500,41444776,694,694,694,694,0
20250318,155400,41444776,694,694,694,694,0
20250318,155300,41444776,694,694,694,694,0
20250318,155200,41444776,694,694,694,694,0
20250318,155100,41444776,694,694,694,694,0
20250318,155000,41444776,694,694,694,694,0
20250318,154900,41444776,694,694,694,694,0
20250318,154800,41444776,694,694,694,694,1222
20250318,154700,41444776,694,694,694,694,0
20250318,154600,41444776,694,694,694,694,0
20250318,154500,41444776,694,694,694,694,0
20250318,154400,41444776,694,694,694,694,0
20250318,154300,41444776,694,694,694,694,0
20250318,154200,41444776,694,694,694,694,0
20250318,154100,41444776,694,694,694,694,0
20250318,154000,41444776,694,694,694,694,0
20250318,153900,41444776,694,694,694,694,0
20250318,153800,41444776,694,694,694,694,0
20250318,153700,41444776,694,694,694,694,0
20250318,153600,41444776,694,694,694,694,0
20250318,153500,41444776,694,694,694,694,0
20250318,153400,41444776,694,694,694,694,0
20250318,153300,41444776,694,694,694,694,0
20250318,153200,41444776,694,694,694,694,0
20250318,153100,41444776,694,694,694,694,0
20250318,153000,41444776,694,694,694,694,1222
20250318,152900,40596708,698,698,698,698,0
20250318,152800,40596708,698,698,698,698,0
20250318,152700,40596708,698,698,698,698,0
20250318,152600,40596708,698,698,698,698,0
20250318,152500,40596708,698,698,698,698,0
20250318,152400,40596708,698,698,698,698,0
20250318,152300,40596708,698,698,698,698,0
20250318,152200,40596708,698,698,698,698,0
20250318,152100,40596708,698,698,698,698,0
20250318,152000,40596708,698,698,698,698,0
20250318,151900,40596708,698,698,698,698,20
20250318,151800,40582748,698,698,698,696,31
20250318,151700,40561132,698,698,698,698,1
20250318,151600,40560434,698,698,698,698,6
20250318,151500,40556246,696,696,696,696,2
20250318,151400,40554854,698,698,698,698,0
20250318,151300,40554854,698,698,698,698,6
20250318,151200,40550666,698,698,698,698,0
20250318,151100,40550666,698,698,698,698,0
20250318,151000,40550666,698,698,698,698,0
20250318,150900,40550666,698,698,698,698,0
20250318,150800,40550666,698,698,698,698,40
20250318,150700,40522746,698,698,698,698,0
20250318,150600,40522746,698,698,698,698,0
20250318,150500,40522746,698,698,698,698,81
20250318,150400,40466208,698,698,698,698,0
20250318,150300,40466208,698,698,698,698,0
20250318,150200,40466208,698,698,698,698,0
20250318,150100,40466208,698,698,698,698,0
20250318,150000,40466208,698,698,698,698,0
20250318,145900,40466208,698,698,698,698,0
20250318,145800,40466208,698,698,698,698,1
20250318,145700,40465510,698,698,698,698,1
20250318,145600,40464812,698,698,698,698,16
20250318,145500,40453644,698,698,698,698,0
20250318,145400,40453644,698,698,698,698,0
20250318,145300,40453644,698,698,698,698,0
20250318,145200,40453644,698,698,698,698,2
20250318,145100,40452248,698,698,698,698,0
20250318,145000,40452248,698,698,698,698,39
20250318,144900,40425026,698,698,698,698,0
20250318,144800,40425026,698,698,698,698,1
20250318,144700,40424328,698,698,698,698,10
20250318,144600,40417348,698,697,698,695,1098
20250318,144500,39654107,698,698,698,698,4
20250318,144400,39651315,698,698,698,697,26
20250318,144300,39633182,700,700,700,700,5
20250318,144200,39629682,700,700,700,700,4
20250318,144100,39626882,697,697,697,697,0
20250318,144000,39626882,697,697,697,697,1000
20250318,143900,38929882,700,700,700,700,0
20250318,143800,38929882,700,700,700,700,0
20250318,143700,38929882,700,700,700,700,0
20250318,143600,38929882,700,700,700,700,0
20250318,143500,38929882,700,700,700,700,0
20250318,143400,38929882,700,700,700,700,0
20250318,143300,38929882,700,700,700,700,39
20250318,143200,38902582,700,700,700,700,1
20250318,143100,38901882,700,700,700,700,5
20250318,143000,38898382,700,700,700,700,0
20250318,142900,38898382,700,700,700,700,0
20250318,142800,38898382,700,700,700,700,0
20250318,142700,38898382,700,700,700,700,0
20250318,142600,38898382,700,700,700,700,0
20250318,142500,38898382,700,700,700,700,0
20250318,142400,38898382,700,700,700,700,0
20250318,142300,38898382,700,700,700,700,0
20250318,142200,38898382,700,700,700,700,0
20250318,142100,38898382,700,700,700,700,0
20250318,142000,38898382,700,700,700,700,0
20250318,141900,38898382,700,700,700,700,0
20250318,141800,38898382,700,700,700,700,0
20250318,141700,38898382,700,700,700,700,0
20250318,141600,38898382,700,700,700,700,35
20250318,141500,38873882,700,700,700,700,0
20250318,141400,38873882,700,700,700,700,0
20250318,141300,38873882,700,700,700,700,0
20250318,141200,38873882,700,700,700,700,0
20250318,141100,38873882,700,700,700,700,0
20250318,141000,38873882,700,700,700,700,1
20250318,140900,38873182,700,700,700,700,0
20250318,140800,38873182,700,700,700,700,0
20250318,140700,38873182,700,700,700,700,0
20250318,140600,38873182,700,700,700,700,0
20250318,140500,38873182,700,700,700,700,0
20250318,140400,38873182,700,700,700,700,0
20250318,140300,38873182,700,700,700,700,0
20250318,140200,38873182,700,700,700,700,0
20250318,140100,38873182,700,700,700,700,0
20250318,140000,38873182,700,700,700,700,0
20250318,135900,38873182,700,700,700,700,35
20250318,135800,38848682,700,700,700,700,0
20250318,135700,38848682,700,700,700,700,0
20250318,135600,38848682,700,700,700,700,0
20250318,135500,38848682,700,700,700,700,0
20250318,135400,38848682,700,700,700,700,0
20250318,135300,38848682,700,700,700,700,0
20250318,135200,38848682,700,700,700,700,0
20250318,135100,38848682,700,700,700,700,0
20250318,135000,38848682,700,700,700,700,10000
20250318,134900,31848682,700,700,700,700,0
20250318,134800,31848682,700,700,700,700,0
20250318,134700,31848682,700,700,700,700,0
20250318,134600,31848682,700,700,700,700,0
20250318,134500,31848682,700,700,700,700,0
20250318,134400,31848682,700,700,700,700,10
20250318,134300,31841682,700,700,700,700,0
20250318,134200,31841682,700,700,700,700,35
20250318,134100,31817182,693,693,693,693,0
20250318,134000,31817182,693,693,693,693,0
20250318,133900,31817182,693,698,698,693,11034
20250318,133800,24157279,698,698,698,698,0
20250318,133700,24157279,698,698,698,698,0
20250318,133600,24157279,698,698,698,698,0
20250318,133500,24157279,698,698,698,698,0
20250318,133400,24157279,698,698,698,698,0
20250318,133300,24157279,698,698,698,698,0
20250318,133200,24157279,698,699,699,698,174
20250318,133100,24035727,700,700,700,700,0
20250318,133000,24035727,700,700,700,700,0
20250318,132900,24035727,700,700,700,700,0
20250318,132800,24035727,700,700,700,700,0
20250318,132700,24035727,700,700,700,700,0
20250318,132600,24035727,700,700,700,700,0
20250318,132500,24035727,700,700,700,700,35
20250318,132400,24011227,700,700,700,700,0
20250318,132300,24011227,700,702,702,700,801
20250318,132200,23450227,703,703,703,703,0
20250318,132100,23450227,703,703,703,703,0
20250318,132000,23450227,703,703,703,703,0
20250318,131900,23450227,703,703,703,703,0
20250318,131800,23450227,703,703,703,703,0
20250318,131700,23450227,703,704,704,703,278
20250318,131600,23254755,706,706,706,706,0
20250318,131500,23254755,706,706,706,706,0
20250318,131400,23254755,706,706,706,706,0
20250318,131300,23254755,706,706,706,706,0
20250318,131200,23254755,706,706,706,706,14
20250318,131100,23244871,707,707,707,707,0
20250318,131000,23244871,707,707,707,707,0
20250318,130900,23244871,707,707,707,707,0
20250318,130800,23244871,707,707,707,707,35
20250318,130700,23220126,707,707,707,707,0
20250318,130600,23220126,707,707,707,707,0
20250318,130500,23220126,707,707,707,707,0
20250318,130400,23220126,707,707,707,707,1
20250318,130300,23219419,708,708,708,708,0
20250318,130200,23219419,708,708,708,708,0
20250318,130100,23219419,708,708,708,708,0
20250318,130000,23219419,708,708,708,708,0
20250318,125900,23219419,708,708,708,708,0
20250318,125800,23219419,708,708,708,708,0
20250318,125700,23219419,708,708,708,708,0
20250318,125600,23219419,708,708,708,708,0
20250318,125500,23219419,708,708,708,708,0
20250318,125400,23219419,708,708,708,708,0
20250318,125300,23219419,708,708,708,708,0
20250318,125200,23219419,708,708,708,708,0
20250318,125100,23219419,708,706,708,706,52
20250318,125000,23182654,706,706,706,706,0
20250318,124900,23182654,706,706,706,706,600
20250318,124800,22759054,707,707,707,707,10
20250318,124700,22751984,707,707,707,707,0
20250318,124600,22751984,707,707,707,707,0
20250318,124500,22751984,707,707,707,707,0
20250318,124400,22751984,707,707,707,707,0
20250318,124300,22751984,707,707,707,707,0
20250318,124200,22751984,707,707,707,707,0
20250318,124100,22751984,707,707,707,707,11
20250318,124000,22744207,706,706,706,706,32
20250318,123900,22721615,708,708,708,708,0
20250318,123800,22721615,708,708,708,708,0
20250318,123700,22721615,708,708,708,708,0
20250318,123600,22721615,708,708,708,708,0
20250318,123500,22721615,708,708,708,708,0
20250318,123400,22721615,708,708,708,708,35
20250318,123300,22696835,708,708,708,708,0
20250318,123200,22696835,708,708,708,708,0
20250318,123100,22696835,708,708,708,708,0
20250318,123000,22696835,708,708,708,708,0
20250318,122900,22696835,708,708,708,708,0
20250318,122800,22696835,708,708,708,708,0
20250318,122700,22696835,708,708,708,708,0
20250318,122600,22696835,708,708,708,708,0
20250318,122500,22696835,708,708,708,708,0
20250318,122400,22696835,708,708,708,708,0
20250318,122300,22696835,708,708,708,708,0
20250318,122200,22696835,708,708,708,708,0
20250318,122100,22696835,708,708,708,708,0
20250318,122000,22696835,708,708,708,708,0
20250318,121900,22696835,708,708,708,708,0
20250318,121800,22696835,708,708,708,708,0
20250318,121700,22696835,708,708,708,708,35
20250318,121600,22672055,704,704,704,704,0
20250318,121500,22672055,704,704,704,704,0
20250318,121400,22672055,704,704,704,704,0
20250318,121300,22672055,704,704,704,704,9
20250318,121200,22665719,703,703,703,703,0
20250318,121100,22665719,703,703,703,703,0
20250318,121000,22665719,703,703,703,703,0
20250318,120900,22665719,703,703,703,703,0
20250318,120800,22665719,703,703,703,703,0
20250318,120700,22665719,703,703,703,703,0
20250318,120600,22665719,703,707,707,701,1602
20250318,120500,21538571,707,714,714,707,2800
20250318,120400,19553741,716,716,716,716,0
20250318,120300,19553741,716,716,716,716,0
20250318,120200,19553741,716,716,716,716,0
20250318,120100,19553741,716,716,716,716,0
20250318,120000,19553741,716,717,717,716,36
20250318,115900,19527964,718,718,718,718,3
20250318,115800,19525810,714,714,714,714,0
20250318,115700,19525810,714,714,714,714,0
20250318,115600,19525810,714,718,718,714,4
20250318,115500,19522946,717,717,717,717,0
20250318,115400,19522946,717,717,717,717,0
20250318,115300,19522946,717,717,717,717,0
20250318,115200,19522946,717,717,717,717,1
20250318,115100,19522229,717,718,718,717,2
20250318,115000,19520794,719,720,721,719,7
20250318,114900,19515754,726,726,726,726,1
20250318,114800,19515028,727,727,727,727,276
20250318,114700,19314376,729,725,729,725,4403
20250318,114600,16108072,728,726,729,726,8918
20250318,114500,9608943,729,729,729,729,0
20250318,114400,9608943,729,706,729,706,11338
20250318,114300,1436018,706,706,706,706,0
20250318,114200,1436018,706,706,706,706,0
20250318,114100,1436018,706,706,706,706,0
20250318,114000,1436018,706,706,706,706,0
20250318,113900,1436018,706,706,706,706,0
20250318,113800,1436018,706,706,706,706,0
20250318,113700,1436018,706,706,706,706,0
20250318,113600,1436018,706,706,706,706,2
20250318,113500,1434606,706,706,706,706,0
20250318,113400,1434606,706,706,706,706,0
20250318,113300,1434606,706,706,706,706,0
20250318,113200,1434606,706,706,706,706,0
20250318,113100,1434606,706,706,706,706,0
20250318,113000,1434606,706,706,706,706,0
20250318,112900,1434606,706,706,706,706,0
20250318,112800,1434606,706,706,706,706,0
20250318,112700,1434606,706,706,706,706,0
20250318,112600,1434606,706,706,706,706,36
20250318,112500,1409190,706,706,706,706,0
20250318,112400,1409190,706,706,706,706,0
20250318,112300,1409190,706,706,706,706,0
20250318,112200,1409190,706,706,706,706,0
20250318,112100,1409190,706,706,706,706,0
20250318,112000,1409190,706,706,706,706,0
20250318,111900,1409190,706,706,706,706,0
20250318,111800,1409190,706,706,706,706,0
20250318,111700,1409190,706,706,706,706,0
20250318,111600,1409190,706,706,706,706,0
20250318,111500,1409190,706,706,706,706,0
20250318,111400,1409190,706,706,706,706,0
20250318,111300,1409190,706,706,706,706,0
20250318,111200,1409190,706,706,706,706,0
20250318,111100,1409190,706,706,706,706,0
20250318,111000,1409190,706,706,706,706,0
20250318,110900,1409190,706,705,706,705,36
20250318,110800,1383775,698,698,698,698,0
20250318,110700,1383775,698,698,698,698,0
20250318,110600,1383775,698,698,698,698,1
20250318,110500,1383077,705,705,705,705,0
20250318,110400,1383077,705,705,705,705,0
20250318,110300,1383077,705,705,705,705,0
20250318,110200,1383077,705,705,705,705,0
20250318,110100,1383077,705,705,705,705,0
20250318,110000,1383077,705,705,705,705,0
20250318,105900,1383077,705,705,705,705,0
20250318,105800,1383077,705,705,705,705,1
20250318,105700,1382372,698,698,698,698,0
20250318,105600,1382372,698,698,698,698,0
20250318,105500,1382372,698,698,698,698,0
20250318,105400,1382372,698,698,698,698,5
20250318,105300,1378882,706,706,706,706,0
20250318,105200,1378882,706,702,706,702,36
20250318,105100,1353582,703,703,703,703,0
20250318,105000,1353582,703,703,703,703,0
20250318,104900,1353582,703,703,703,703,0
20250318,104800,1353582,703,703,703,703,0
20250318,104700,1353582,703,703,703,703,0
20250318,104600,1353582,703,703,703,703,0
20250318,104500,1353582,703,703,703,703,0
20250318,104400,1353582,703,703,703,703,0
20250318,104300,1353582,703,703,703,703,0
20250318,104200,1353582,703,703,703,703,0
20250318,104100,1353582,703,703,703,703,0
20250318,104000,1353582,703,703,703,703,0
20250318,103900,1353582,703,703,703,703,0
20250318,103800,1353582,703,703,703,703,0
20250318,103700,1353582,703,703,703,703,0
20250318,103600,1353582,703,703,703,703,0
20250318,103500,1353582,703,703,703,703,36
20250318,103400,1328274,707,707,707,707,0
20250318,103300,1328274,707,707,707,707,0
20250318,103200,1328274,707,707,707,707,0
20250318,103100,1328274,707,707,707,707,0
20250318,103000,1328274,707,707,707,707,0
20250318,102900,1328274,707,707,707,707,0
20250318,102800,1328274,707,707,707,707,0
20250318,102700,1328274,707,707,707,707,0
20250318,102600,1328274,707,707,707,707,0
20250318,102500,1328274,707,707,707,707,0
20250318,102400,1328274,707,707,707,707,0
20250318,102300,1328274,707,707,707,707,0
20250318,102200,1328274,707,707,707,707,0
20250318,102100,1328274,707,707,707,707,0
20250318,102000,1328274,707,707,707,707,0
20250318,101900,1328274,707,707,707,707,0
20250318,101800,1328274,707,707,707,707,36
20250318,101700,1302822,707,707,707,707,11
20250318,101600,1295045,707,707,707,707,0
20250318,101500,1295045,707,707,707,707,0
20250318,101400,1295045,707,707,707,707,0
20250318,101300,1295045,707,707,707,707,1
20250318,101200,1294338,707,707,707,707,0
20250318,101100,1294338,707,707,707,707,7
20250318,101000,1289389,714,714,714,714,0
20250318,100900,1289389,714,714,714,714,0
20250318,100800,1289389,714,702,714,702,800
20250318,100700,719787,702,702,702,702,0
20250318,100600,719787,702,702,702,702,0
20250318,100500,719787,702,702,702,702,0
20250318,100400,719787,702,702,702,702,0
20250318,100300,719787,702,702,702,702,0
20250318,100200,719787,702,702,702,702,0
20250318,100100,719787,702,702,702,702,36
20250318,100000,694515,700,700,700,700,0
20250318,095900,694515,700,700,700,700,0
20250318,095800,694515,700,700,700,700,0
20250318,095700,694515,700,700,700,700,0
20250318,095600,694515,700,700,700,700,0
20250318,095500,694515,700,700,700,700,0
20250318,095400,694515,700,700,700,700,0
20250318,095300,694515,700,700,700,700,0
20250318,095200,694515,700,700,700,700,0
20250318,095100,694515,700,700,700,700,0
20250318,095000,694515,700,700,700,700,155
20250318,094900,586015,700,700,700,700,0
20250318,094800,586015,700,699,700,699,100
20250318,094700,516040,699,699,699,699,0
20250318,094600,516040,699,699,699,699,15
20250318,094500,505555,699,699,699,699,0
20250318,094400,505555,699,699,699,699,36
20250318,094300,480391,699,699,699,699,0
20250318,094200,480391,699,699,699,699,0
20250318,094100,480391,699,699,699,699,16
20250318,094000,469207,699,699,699,699,2
20250318,093900,467809,699,699,699,699,0
20250318,093800,467809,699,699,699,699,16
20250318,093700,456625,699,699,699,699,0
20250318,093600,456625,699,699,699,699,1
20250318,093500,455926,699,699,699,699,0
20250318,093400,455926,699,699,699,699,0
20250318,093300,455926,699,699,699,699,0
20250318,093200,455926,699,699,699,699,0
20250318,093100,455926,699,699,699,699,16
20250318,093000,444742,699,699,699,699,0
20250318,092900,444742,699,699,699,699,0
20250318,092800,444742,699,699,699,699,0
20250318,092700,444742,699,699,699,699,0
20250318,092600,444742,699,699,699,699,16
20250318,092500,433558,699,699,699,699,0
20250318,092400,433558,699,699,699,699,0
20250318,092300,433558,699,699,699,699,0
20250318,092200,433558,699,699,699,699,0
20250318,092100,433558,699,699,699,699,0
20250318,092000,433558,699,699,699,699,0
20250318,091900,433558,699,699,699,699,1
20250318,091800,432859,697,697,697,697,1
20250318,091700,432162,697,697,697,697,0
20250318,091600,432162,697,697,697,697,0
20250318,091500,432162,697,697,697,697,0
20250318,091400,432162,697,697,697,697,200
20250318,091300,292762,697,697,697,697,1
20250318,091200,292065,699,699,699,699,0
20250318,091100,292065,699,699,699,699,0
20250318,091000,292065,699,699,699,699,0
20250318,090900,292065,699,699,699,699,0
20250318,090800,292065,699,699,699,699,0
20250318,090700,292065,699,699,699,699,1
20250318,090600,291366,699,699,699,699,0
20250318,090500,291366,699,699,699,699,0
20250318,090400,291366,699,699,699,699,0
20250318,090300,291366,699,699,699,699,10
20250318,090200,284376,697,697,697,697,18
20250318,090100,271830,697,697,697,697,0
20250318,090000,271830,697,697,697,697,390
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184800 41444776 694 694 694 694 1222
3 20250318 184700 41444776 694 694 694 694 0
4 20250318 184600 41444776 694 694 694 694 0
5 20250318 184500 41444776 694 694 694 694 0
6 20250318 184400 41444776 694 694 694 694 0
7 20250318 184300 41444776 694 694 694 694 0
8 20250318 184200 41444776 694 694 694 694 0
9 20250318 184100 41444776 694 694 694 694 0
10 20250318 184000 41444776 694 694 694 694 0
11 20250318 183900 41444776 694 694 694 694 0
12 20250318 183800 41444776 694 694 694 694 0
13 20250318 183700 41444776 694 694 694 694 0
14 20250318 183600 41444776 694 694 694 694 0
15 20250318 183500 41444776 694 694 694 694 0
16 20250318 183400 41444776 694 694 694 694 0
17 20250318 183300 41444776 694 694 694 694 0
18 20250318 183200 41444776 694 694 694 694 0
19 20250318 183100 41444776 694 694 694 694 0
20 20250318 183000 41444776 694 694 694 694 0
21 20250318 182900 41444776 694 694 694 694 0
22 20250318 182800 41444776 694 694 694 694 0
23 20250318 182700 41444776 694 694 694 694 0
24 20250318 182600 41444776 694 694 694 694 0
25 20250318 182500 41444776 694 694 694 694 0
26 20250318 182400 41444776 694 694 694 694 0
27 20250318 182300 41444776 694 694 694 694 0
28 20250318 182200 41444776 694 694 694 694 0
29 20250318 182100 41444776 694 694 694 694 0
30 20250318 182000 41444776 694 694 694 694 0
31 20250318 181900 41444776 694 694 694 694 0
32 20250318 181800 41444776 694 694 694 694 1222
33 20250318 181700 41444776 694 694 694 694 0
34 20250318 181600 41444776 694 694 694 694 0
35 20250318 181500 41444776 694 694 694 694 0
36 20250318 181400 41444776 694 694 694 694 0
37 20250318 181300 41444776 694 694 694 694 0
38 20250318 181200 41444776 694 694 694 694 0
39 20250318 181100 41444776 694 694 694 694 0
40 20250318 181000 41444776 694 694 694 694 0
41 20250318 180900 41444776 694 694 694 694 0
42 20250318 180800 41444776 694 694 694 694 0
43 20250318 180700 41444776 694 694 694 694 0
44 20250318 180600 41444776 694 694 694 694 0
45 20250318 180500 41444776 694 694 694 694 0
46 20250318 180400 41444776 694 694 694 694 0
47 20250318 180300 41444776 694 694 694 694 0
48 20250318 180200 41444776 694 694 694 694 0
49 20250318 180100 41444776 694 694 694 694 0
50 20250318 180000 41444776 694 694 694 694 0
51 20250318 175900 41444776 694 694 694 694 0
52 20250318 175800 41444776 694 694 694 694 0
53 20250318 175700 41444776 694 694 694 694 0
54 20250318 175600 41444776 694 694 694 694 0
55 20250318 175500 41444776 694 694 694 694 0
56 20250318 175400 41444776 694 694 694 694 0
57 20250318 175300 41444776 694 694 694 694 0
58 20250318 175200 41444776 694 694 694 694 0
59 20250318 175100 41444776 694 694 694 694 0
60 20250318 175000 41444776 694 694 694 694 0
61 20250318 174900 41444776 694 694 694 694 0
62 20250318 174800 41444776 694 694 694 694 1222
63 20250318 174700 41444776 694 694 694 694 0
64 20250318 174600 41444776 694 694 694 694 0
65 20250318 174500 41444776 694 694 694 694 0
66 20250318 174400 41444776 694 694 694 694 0
67 20250318 174300 41444776 694 694 694 694 0
68 20250318 174200 41444776 694 694 694 694 0
69 20250318 174100 41444776 694 694 694 694 0
70 20250318 174000 41444776 694 694 694 694 0
71 20250318 173900 41444776 694 694 694 694 0
72 20250318 173800 41444776 694 694 694 694 0
73 20250318 173700 41444776 694 694 694 694 0
74 20250318 173600 41444776 694 694 694 694 0
75 20250318 173500 41444776 694 694 694 694 0
76 20250318 173400 41444776 694 694 694 694 0
77 20250318 173300 41444776 694 694 694 694 0
78 20250318 173200 41444776 694 694 694 694 0
79 20250318 173100 41444776 694 694 694 694 0
80 20250318 173000 41444776 694 694 694 694 0
81 20250318 172900 41444776 694 694 694 694 0
82 20250318 172800 41444776 694 694 694 694 0
83 20250318 172700 41444776 694 694 694 694 0
84 20250318 172600 41444776 694 694 694 694 0
85 20250318 172500 41444776 694 694 694 694 0
86 20250318 172400 41444776 694 694 694 694 0
87 20250318 172300 41444776 694 694 694 694 0
88 20250318 172200 41444776 694 694 694 694 0
89 20250318 172100 41444776 694 694 694 694 0
90 20250318 172000 41444776 694 694 694 694 0
91 20250318 171900 41444776 694 694 694 694 0
92 20250318 171800 41444776 694 694 694 694 1222
93 20250318 171700 41444776 694 694 694 694 0
94 20250318 171600 41444776 694 694 694 694 0
95 20250318 171500 41444776 694 694 694 694 0
96 20250318 171400 41444776 694 694 694 694 0
97 20250318 171300 41444776 694 694 694 694 0
98 20250318 171200 41444776 694 694 694 694 0
99 20250318 171100 41444776 694 694 694 694 0
100 20250318 171000 41444776 694 694 694 694 0
101 20250318 170900 41444776 694 694 694 694 0
102 20250318 170800 41444776 694 694 694 694 0
103 20250318 170700 41444776 694 694 694 694 0
104 20250318 170600 41444776 694 694 694 694 0
105 20250318 170500 41444776 694 694 694 694 0
106 20250318 170400 41444776 694 694 694 694 0
107 20250318 170300 41444776 694 694 694 694 0
108 20250318 170200 41444776 694 694 694 694 0
109 20250318 170100 41444776 694 694 694 694 0
110 20250318 170000 41444776 694 694 694 694 0
111 20250318 165900 41444776 694 694 694 694 0
112 20250318 165800 41444776 694 694 694 694 0
113 20250318 165700 41444776 694 694 694 694 0
114 20250318 165600 41444776 694 694 694 694 0
115 20250318 165500 41444776 694 694 694 694 0
116 20250318 165400 41444776 694 694 694 694 0
117 20250318 165300 41444776 694 694 694 694 0
118 20250318 165200 41444776 694 694 694 694 0
119 20250318 165100 41444776 694 694 694 694 0
120 20250318 165000 41444776 694 694 694 694 0
121 20250318 164900 41444776 694 694 694 694 0
122 20250318 164800 41444776 694 694 694 694 1222
123 20250318 164700 41444776 694 694 694 694 0
124 20250318 164600 41444776 694 694 694 694 0
125 20250318 164500 41444776 694 694 694 694 0
126 20250318 164400 41444776 694 694 694 694 0
127 20250318 164300 41444776 694 694 694 694 0
128 20250318 164200 41444776 694 694 694 694 0
129 20250318 164100 41444776 694 694 694 694 0
130 20250318 164000 41444776 694 694 694 694 0
131 20250318 163900 41444776 694 694 694 694 0
132 20250318 163800 41444776 694 694 694 694 0
133 20250318 163700 41444776 694 694 694 694 0
134 20250318 163600 41444776 694 694 694 694 0
135 20250318 163500 41444776 694 694 694 694 0
136 20250318 163400 41444776 694 694 694 694 0
137 20250318 163300 41444776 694 694 694 694 0
138 20250318 163200 41444776 694 694 694 694 0
139 20250318 163100 41444776 694 694 694 694 0
140 20250318 163000 41444776 694 694 694 694 0
141 20250318 162900 41444776 694 694 694 694 0
142 20250318 162800 41444776 694 694 694 694 0
143 20250318 162700 41444776 694 694 694 694 0
144 20250318 162600 41444776 694 694 694 694 0
145 20250318 162500 41444776 694 694 694 694 0
146 20250318 162400 41444776 694 694 694 694 0
147 20250318 162300 41444776 694 694 694 694 0
148 20250318 162200 41444776 694 694 694 694 0
149 20250318 162100 41444776 694 694 694 694 0
150 20250318 162000 41444776 694 694 694 694 0
151 20250318 161900 41444776 694 694 694 694 0
152 20250318 161800 41444776 694 694 694 694 1222
153 20250318 161700 41444776 694 694 694 694 0
154 20250318 161600 41444776 694 694 694 694 0
155 20250318 161500 41444776 694 694 694 694 0
156 20250318 161400 41444776 694 694 694 694 0
157 20250318 161300 41444776 694 694 694 694 0
158 20250318 161200 41444776 694 694 694 694 0
159 20250318 161100 41444776 694 694 694 694 0
160 20250318 161000 41444776 694 694 694 694 0
161 20250318 160900 41444776 694 694 694 694 0
162 20250318 160800 41444776 694 694 694 694 0
163 20250318 160700 41444776 694 694 694 694 0
164 20250318 160600 41444776 694 694 694 694 0
165 20250318 160500 41444776 694 694 694 694 0
166 20250318 160400 41444776 694 694 694 694 0
167 20250318 160300 41444776 694 694 694 694 0
168 20250318 160200 41444776 694 694 694 694 0
169 20250318 160100 41444776 694 694 694 694 0
170 20250318 160000 41444776 694 694 694 694 0
171 20250318 155900 41444776 694 694 694 694 0
172 20250318 155800 41444776 694 694 694 694 0
173 20250318 155700 41444776 694 694 694 694 0
174 20250318 155600 41444776 694 694 694 694 0
175 20250318 155500 41444776 694 694 694 694 0
176 20250318 155400 41444776 694 694 694 694 0
177 20250318 155300 41444776 694 694 694 694 0
178 20250318 155200 41444776 694 694 694 694 0
179 20250318 155100 41444776 694 694 694 694 0
180 20250318 155000 41444776 694 694 694 694 0
181 20250318 154900 41444776 694 694 694 694 0
182 20250318 154800 41444776 694 694 694 694 1222
183 20250318 154700 41444776 694 694 694 694 0
184 20250318 154600 41444776 694 694 694 694 0
185 20250318 154500 41444776 694 694 694 694 0
186 20250318 154400 41444776 694 694 694 694 0
187 20250318 154300 41444776 694 694 694 694 0
188 20250318 154200 41444776 694 694 694 694 0
189 20250318 154100 41444776 694 694 694 694 0
190 20250318 154000 41444776 694 694 694 694 0
191 20250318 153900 41444776 694 694 694 694 0
192 20250318 153800 41444776 694 694 694 694 0
193 20250318 153700 41444776 694 694 694 694 0
194 20250318 153600 41444776 694 694 694 694 0
195 20250318 153500 41444776 694 694 694 694 0
196 20250318 153400 41444776 694 694 694 694 0
197 20250318 153300 41444776 694 694 694 694 0
198 20250318 153200 41444776 694 694 694 694 0
199 20250318 153100 41444776 694 694 694 694 0
200 20250318 153000 41444776 694 694 694 694 1222
201 20250318 152900 40596708 698 698 698 698 0
202 20250318 152800 40596708 698 698 698 698 0
203 20250318 152700 40596708 698 698 698 698 0
204 20250318 152600 40596708 698 698 698 698 0
205 20250318 152500 40596708 698 698 698 698 0
206 20250318 152400 40596708 698 698 698 698 0
207 20250318 152300 40596708 698 698 698 698 0
208 20250318 152200 40596708 698 698 698 698 0
209 20250318 152100 40596708 698 698 698 698 0
210 20250318 152000 40596708 698 698 698 698 0
211 20250318 151900 40596708 698 698 698 698 20
212 20250318 151800 40582748 698 698 698 696 31
213 20250318 151700 40561132 698 698 698 698 1
214 20250318 151600 40560434 698 698 698 698 6
215 20250318 151500 40556246 696 696 696 696 2
216 20250318 151400 40554854 698 698 698 698 0
217 20250318 151300 40554854 698 698 698 698 6
218 20250318 151200 40550666 698 698 698 698 0
219 20250318 151100 40550666 698 698 698 698 0
220 20250318 151000 40550666 698 698 698 698 0
221 20250318 150900 40550666 698 698 698 698 0
222 20250318 150800 40550666 698 698 698 698 40
223 20250318 150700 40522746 698 698 698 698 0
224 20250318 150600 40522746 698 698 698 698 0
225 20250318 150500 40522746 698 698 698 698 81
226 20250318 150400 40466208 698 698 698 698 0
227 20250318 150300 40466208 698 698 698 698 0
228 20250318 150200 40466208 698 698 698 698 0
229 20250318 150100 40466208 698 698 698 698 0
230 20250318 150000 40466208 698 698 698 698 0
231 20250318 145900 40466208 698 698 698 698 0
232 20250318 145800 40466208 698 698 698 698 1
233 20250318 145700 40465510 698 698 698 698 1
234 20250318 145600 40464812 698 698 698 698 16
235 20250318 145500 40453644 698 698 698 698 0
236 20250318 145400 40453644 698 698 698 698 0
237 20250318 145300 40453644 698 698 698 698 0
238 20250318 145200 40453644 698 698 698 698 2
239 20250318 145100 40452248 698 698 698 698 0
240 20250318 145000 40452248 698 698 698 698 39
241 20250318 144900 40425026 698 698 698 698 0
242 20250318 144800 40425026 698 698 698 698 1
243 20250318 144700 40424328 698 698 698 698 10
244 20250318 144600 40417348 698 697 698 695 1098
245 20250318 144500 39654107 698 698 698 698 4
246 20250318 144400 39651315 698 698 698 697 26
247 20250318 144300 39633182 700 700 700 700 5
248 20250318 144200 39629682 700 700 700 700 4
249 20250318 144100 39626882 697 697 697 697 0
250 20250318 144000 39626882 697 697 697 697 1000
251 20250318 143900 38929882 700 700 700 700 0
252 20250318 143800 38929882 700 700 700 700 0
253 20250318 143700 38929882 700 700 700 700 0
254 20250318 143600 38929882 700 700 700 700 0
255 20250318 143500 38929882 700 700 700 700 0
256 20250318 143400 38929882 700 700 700 700 0
257 20250318 143300 38929882 700 700 700 700 39
258 20250318 143200 38902582 700 700 700 700 1
259 20250318 143100 38901882 700 700 700 700 5
260 20250318 143000 38898382 700 700 700 700 0
261 20250318 142900 38898382 700 700 700 700 0
262 20250318 142800 38898382 700 700 700 700 0
263 20250318 142700 38898382 700 700 700 700 0
264 20250318 142600 38898382 700 700 700 700 0
265 20250318 142500 38898382 700 700 700 700 0
266 20250318 142400 38898382 700 700 700 700 0
267 20250318 142300 38898382 700 700 700 700 0
268 20250318 142200 38898382 700 700 700 700 0
269 20250318 142100 38898382 700 700 700 700 0
270 20250318 142000 38898382 700 700 700 700 0
271 20250318 141900 38898382 700 700 700 700 0
272 20250318 141800 38898382 700 700 700 700 0
273 20250318 141700 38898382 700 700 700 700 0
274 20250318 141600 38898382 700 700 700 700 35
275 20250318 141500 38873882 700 700 700 700 0
276 20250318 141400 38873882 700 700 700 700 0
277 20250318 141300 38873882 700 700 700 700 0
278 20250318 141200 38873882 700 700 700 700 0
279 20250318 141100 38873882 700 700 700 700 0
280 20250318 141000 38873882 700 700 700 700 1
281 20250318 140900 38873182 700 700 700 700 0
282 20250318 140800 38873182 700 700 700 700 0
283 20250318 140700 38873182 700 700 700 700 0
284 20250318 140600 38873182 700 700 700 700 0
285 20250318 140500 38873182 700 700 700 700 0
286 20250318 140400 38873182 700 700 700 700 0
287 20250318 140300 38873182 700 700 700 700 0
288 20250318 140200 38873182 700 700 700 700 0
289 20250318 140100 38873182 700 700 700 700 0
290 20250318 140000 38873182 700 700 700 700 0
291 20250318 135900 38873182 700 700 700 700 35
292 20250318 135800 38848682 700 700 700 700 0
293 20250318 135700 38848682 700 700 700 700 0
294 20250318 135600 38848682 700 700 700 700 0
295 20250318 135500 38848682 700 700 700 700 0
296 20250318 135400 38848682 700 700 700 700 0
297 20250318 135300 38848682 700 700 700 700 0
298 20250318 135200 38848682 700 700 700 700 0
299 20250318 135100 38848682 700 700 700 700 0
300 20250318 135000 38848682 700 700 700 700 10000
301 20250318 134900 31848682 700 700 700 700 0
302 20250318 134800 31848682 700 700 700 700 0
303 20250318 134700 31848682 700 700 700 700 0
304 20250318 134600 31848682 700 700 700 700 0
305 20250318 134500 31848682 700 700 700 700 0
306 20250318 134400 31848682 700 700 700 700 10
307 20250318 134300 31841682 700 700 700 700 0
308 20250318 134200 31841682 700 700 700 700 35
309 20250318 134100 31817182 693 693 693 693 0
310 20250318 134000 31817182 693 693 693 693 0
311 20250318 133900 31817182 693 698 698 693 11034
312 20250318 133800 24157279 698 698 698 698 0
313 20250318 133700 24157279 698 698 698 698 0
314 20250318 133600 24157279 698 698 698 698 0
315 20250318 133500 24157279 698 698 698 698 0
316 20250318 133400 24157279 698 698 698 698 0
317 20250318 133300 24157279 698 698 698 698 0
318 20250318 133200 24157279 698 699 699 698 174
319 20250318 133100 24035727 700 700 700 700 0
320 20250318 133000 24035727 700 700 700 700 0
321 20250318 132900 24035727 700 700 700 700 0
322 20250318 132800 24035727 700 700 700 700 0
323 20250318 132700 24035727 700 700 700 700 0
324 20250318 132600 24035727 700 700 700 700 0
325 20250318 132500 24035727 700 700 700 700 35
326 20250318 132400 24011227 700 700 700 700 0
327 20250318 132300 24011227 700 702 702 700 801
328 20250318 132200 23450227 703 703 703 703 0
329 20250318 132100 23450227 703 703 703 703 0
330 20250318 132000 23450227 703 703 703 703 0
331 20250318 131900 23450227 703 703 703 703 0
332 20250318 131800 23450227 703 703 703 703 0
333 20250318 131700 23450227 703 704 704 703 278
334 20250318 131600 23254755 706 706 706 706 0
335 20250318 131500 23254755 706 706 706 706 0
336 20250318 131400 23254755 706 706 706 706 0
337 20250318 131300 23254755 706 706 706 706 0
338 20250318 131200 23254755 706 706 706 706 14
339 20250318 131100 23244871 707 707 707 707 0
340 20250318 131000 23244871 707 707 707 707 0
341 20250318 130900 23244871 707 707 707 707 0
342 20250318 130800 23244871 707 707 707 707 35
343 20250318 130700 23220126 707 707 707 707 0
344 20250318 130600 23220126 707 707 707 707 0
345 20250318 130500 23220126 707 707 707 707 0
346 20250318 130400 23220126 707 707 707 707 1
347 20250318 130300 23219419 708 708 708 708 0
348 20250318 130200 23219419 708 708 708 708 0
349 20250318 130100 23219419 708 708 708 708 0
350 20250318 130000 23219419 708 708 708 708 0
351 20250318 125900 23219419 708 708 708 708 0
352 20250318 125800 23219419 708 708 708 708 0
353 20250318 125700 23219419 708 708 708 708 0
354 20250318 125600 23219419 708 708 708 708 0
355 20250318 125500 23219419 708 708 708 708 0
356 20250318 125400 23219419 708 708 708 708 0
357 20250318 125300 23219419 708 708 708 708 0
358 20250318 125200 23219419 708 708 708 708 0
359 20250318 125100 23219419 708 706 708 706 52
360 20250318 125000 23182654 706 706 706 706 0
361 20250318 124900 23182654 706 706 706 706 600
362 20250318 124800 22759054 707 707 707 707 10
363 20250318 124700 22751984 707 707 707 707 0
364 20250318 124600 22751984 707 707 707 707 0
365 20250318 124500 22751984 707 707 707 707 0
366 20250318 124400 22751984 707 707 707 707 0
367 20250318 124300 22751984 707 707 707 707 0
368 20250318 124200 22751984 707 707 707 707 0
369 20250318 124100 22751984 707 707 707 707 11
370 20250318 124000 22744207 706 706 706 706 32
371 20250318 123900 22721615 708 708 708 708 0
372 20250318 123800 22721615 708 708 708 708 0
373 20250318 123700 22721615 708 708 708 708 0
374 20250318 123600 22721615 708 708 708 708 0
375 20250318 123500 22721615 708 708 708 708 0
376 20250318 123400 22721615 708 708 708 708 35
377 20250318 123300 22696835 708 708 708 708 0
378 20250318 123200 22696835 708 708 708 708 0
379 20250318 123100 22696835 708 708 708 708 0
380 20250318 123000 22696835 708 708 708 708 0
381 20250318 122900 22696835 708 708 708 708 0
382 20250318 122800 22696835 708 708 708 708 0
383 20250318 122700 22696835 708 708 708 708 0
384 20250318 122600 22696835 708 708 708 708 0
385 20250318 122500 22696835 708 708 708 708 0
386 20250318 122400 22696835 708 708 708 708 0
387 20250318 122300 22696835 708 708 708 708 0
388 20250318 122200 22696835 708 708 708 708 0
389 20250318 122100 22696835 708 708 708 708 0
390 20250318 122000 22696835 708 708 708 708 0
391 20250318 121900 22696835 708 708 708 708 0
392 20250318 121800 22696835 708 708 708 708 0
393 20250318 121700 22696835 708 708 708 708 35
394 20250318 121600 22672055 704 704 704 704 0
395 20250318 121500 22672055 704 704 704 704 0
396 20250318 121400 22672055 704 704 704 704 0
397 20250318 121300 22672055 704 704 704 704 9
398 20250318 121200 22665719 703 703 703 703 0
399 20250318 121100 22665719 703 703 703 703 0
400 20250318 121000 22665719 703 703 703 703 0
401 20250318 120900 22665719 703 703 703 703 0
402 20250318 120800 22665719 703 703 703 703 0
403 20250318 120700 22665719 703 703 703 703 0
404 20250318 120600 22665719 703 707 707 701 1602
405 20250318 120500 21538571 707 714 714 707 2800
406 20250318 120400 19553741 716 716 716 716 0
407 20250318 120300 19553741 716 716 716 716 0
408 20250318 120200 19553741 716 716 716 716 0
409 20250318 120100 19553741 716 716 716 716 0
410 20250318 120000 19553741 716 717 717 716 36
411 20250318 115900 19527964 718 718 718 718 3
412 20250318 115800 19525810 714 714 714 714 0
413 20250318 115700 19525810 714 714 714 714 0
414 20250318 115600 19525810 714 718 718 714 4
415 20250318 115500 19522946 717 717 717 717 0
416 20250318 115400 19522946 717 717 717 717 0
417 20250318 115300 19522946 717 717 717 717 0
418 20250318 115200 19522946 717 717 717 717 1
419 20250318 115100 19522229 717 718 718 717 2
420 20250318 115000 19520794 719 720 721 719 7
421 20250318 114900 19515754 726 726 726 726 1
422 20250318 114800 19515028 727 727 727 727 276
423 20250318 114700 19314376 729 725 729 725 4403
424 20250318 114600 16108072 728 726 729 726 8918
425 20250318 114500 9608943 729 729 729 729 0
426 20250318 114400 9608943 729 706 729 706 11338
427 20250318 114300 1436018 706 706 706 706 0
428 20250318 114200 1436018 706 706 706 706 0
429 20250318 114100 1436018 706 706 706 706 0
430 20250318 114000 1436018 706 706 706 706 0
431 20250318 113900 1436018 706 706 706 706 0
432 20250318 113800 1436018 706 706 706 706 0
433 20250318 113700 1436018 706 706 706 706 0
434 20250318 113600 1436018 706 706 706 706 2
435 20250318 113500 1434606 706 706 706 706 0
436 20250318 113400 1434606 706 706 706 706 0
437 20250318 113300 1434606 706 706 706 706 0
438 20250318 113200 1434606 706 706 706 706 0
439 20250318 113100 1434606 706 706 706 706 0
440 20250318 113000 1434606 706 706 706 706 0
441 20250318 112900 1434606 706 706 706 706 0
442 20250318 112800 1434606 706 706 706 706 0
443 20250318 112700 1434606 706 706 706 706 0
444 20250318 112600 1434606 706 706 706 706 36
445 20250318 112500 1409190 706 706 706 706 0
446 20250318 112400 1409190 706 706 706 706 0
447 20250318 112300 1409190 706 706 706 706 0
448 20250318 112200 1409190 706 706 706 706 0
449 20250318 112100 1409190 706 706 706 706 0
450 20250318 112000 1409190 706 706 706 706 0
451 20250318 111900 1409190 706 706 706 706 0
452 20250318 111800 1409190 706 706 706 706 0
453 20250318 111700 1409190 706 706 706 706 0
454 20250318 111600 1409190 706 706 706 706 0
455 20250318 111500 1409190 706 706 706 706 0
456 20250318 111400 1409190 706 706 706 706 0
457 20250318 111300 1409190 706 706 706 706 0
458 20250318 111200 1409190 706 706 706 706 0
459 20250318 111100 1409190 706 706 706 706 0
460 20250318 111000 1409190 706 706 706 706 0
461 20250318 110900 1409190 706 705 706 705 36
462 20250318 110800 1383775 698 698 698 698 0
463 20250318 110700 1383775 698 698 698 698 0
464 20250318 110600 1383775 698 698 698 698 1
465 20250318 110500 1383077 705 705 705 705 0
466 20250318 110400 1383077 705 705 705 705 0
467 20250318 110300 1383077 705 705 705 705 0
468 20250318 110200 1383077 705 705 705 705 0
469 20250318 110100 1383077 705 705 705 705 0
470 20250318 110000 1383077 705 705 705 705 0
471 20250318 105900 1383077 705 705 705 705 0
472 20250318 105800 1383077 705 705 705 705 1
473 20250318 105700 1382372 698 698 698 698 0
474 20250318 105600 1382372 698 698 698 698 0
475 20250318 105500 1382372 698 698 698 698 0
476 20250318 105400 1382372 698 698 698 698 5
477 20250318 105300 1378882 706 706 706 706 0
478 20250318 105200 1378882 706 702 706 702 36
479 20250318 105100 1353582 703 703 703 703 0
480 20250318 105000 1353582 703 703 703 703 0
481 20250318 104900 1353582 703 703 703 703 0
482 20250318 104800 1353582 703 703 703 703 0
483 20250318 104700 1353582 703 703 703 703 0
484 20250318 104600 1353582 703 703 703 703 0
485 20250318 104500 1353582 703 703 703 703 0
486 20250318 104400 1353582 703 703 703 703 0
487 20250318 104300 1353582 703 703 703 703 0
488 20250318 104200 1353582 703 703 703 703 0
489 20250318 104100 1353582 703 703 703 703 0
490 20250318 104000 1353582 703 703 703 703 0
491 20250318 103900 1353582 703 703 703 703 0
492 20250318 103800 1353582 703 703 703 703 0
493 20250318 103700 1353582 703 703 703 703 0
494 20250318 103600 1353582 703 703 703 703 0
495 20250318 103500 1353582 703 703 703 703 36
496 20250318 103400 1328274 707 707 707 707 0
497 20250318 103300 1328274 707 707 707 707 0
498 20250318 103200 1328274 707 707 707 707 0
499 20250318 103100 1328274 707 707 707 707 0
500 20250318 103000 1328274 707 707 707 707 0
501 20250318 102900 1328274 707 707 707 707 0
502 20250318 102800 1328274 707 707 707 707 0
503 20250318 102700 1328274 707 707 707 707 0
504 20250318 102600 1328274 707 707 707 707 0
505 20250318 102500 1328274 707 707 707 707 0
506 20250318 102400 1328274 707 707 707 707 0
507 20250318 102300 1328274 707 707 707 707 0
508 20250318 102200 1328274 707 707 707 707 0
509 20250318 102100 1328274 707 707 707 707 0
510 20250318 102000 1328274 707 707 707 707 0
511 20250318 101900 1328274 707 707 707 707 0
512 20250318 101800 1328274 707 707 707 707 36
513 20250318 101700 1302822 707 707 707 707 11
514 20250318 101600 1295045 707 707 707 707 0
515 20250318 101500 1295045 707 707 707 707 0
516 20250318 101400 1295045 707 707 707 707 0
517 20250318 101300 1295045 707 707 707 707 1
518 20250318 101200 1294338 707 707 707 707 0
519 20250318 101100 1294338 707 707 707 707 7
520 20250318 101000 1289389 714 714 714 714 0
521 20250318 100900 1289389 714 714 714 714 0
522 20250318 100800 1289389 714 702 714 702 800
523 20250318 100700 719787 702 702 702 702 0
524 20250318 100600 719787 702 702 702 702 0
525 20250318 100500 719787 702 702 702 702 0
526 20250318 100400 719787 702 702 702 702 0
527 20250318 100300 719787 702 702 702 702 0
528 20250318 100200 719787 702 702 702 702 0
529 20250318 100100 719787 702 702 702 702 36
530 20250318 100000 694515 700 700 700 700 0
531 20250318 095900 694515 700 700 700 700 0
532 20250318 095800 694515 700 700 700 700 0
533 20250318 095700 694515 700 700 700 700 0
534 20250318 095600 694515 700 700 700 700 0
535 20250318 095500 694515 700 700 700 700 0
536 20250318 095400 694515 700 700 700 700 0
537 20250318 095300 694515 700 700 700 700 0
538 20250318 095200 694515 700 700 700 700 0
539 20250318 095100 694515 700 700 700 700 0
540 20250318 095000 694515 700 700 700 700 155
541 20250318 094900 586015 700 700 700 700 0
542 20250318 094800 586015 700 699 700 699 100
543 20250318 094700 516040 699 699 699 699 0
544 20250318 094600 516040 699 699 699 699 15
545 20250318 094500 505555 699 699 699 699 0
546 20250318 094400 505555 699 699 699 699 36
547 20250318 094300 480391 699 699 699 699 0
548 20250318 094200 480391 699 699 699 699 0
549 20250318 094100 480391 699 699 699 699 16
550 20250318 094000 469207 699 699 699 699 2
551 20250318 093900 467809 699 699 699 699 0
552 20250318 093800 467809 699 699 699 699 16
553 20250318 093700 456625 699 699 699 699 0
554 20250318 093600 456625 699 699 699 699 1
555 20250318 093500 455926 699 699 699 699 0
556 20250318 093400 455926 699 699 699 699 0
557 20250318 093300 455926 699 699 699 699 0
558 20250318 093200 455926 699 699 699 699 0
559 20250318 093100 455926 699 699 699 699 16
560 20250318 093000 444742 699 699 699 699 0
561 20250318 092900 444742 699 699 699 699 0
562 20250318 092800 444742 699 699 699 699 0
563 20250318 092700 444742 699 699 699 699 0
564 20250318 092600 444742 699 699 699 699 16
565 20250318 092500 433558 699 699 699 699 0
566 20250318 092400 433558 699 699 699 699 0
567 20250318 092300 433558 699 699 699 699 0
568 20250318 092200 433558 699 699 699 699 0
569 20250318 092100 433558 699 699 699 699 0
570 20250318 092000 433558 699 699 699 699 0
571 20250318 091900 433558 699 699 699 699 1
572 20250318 091800 432859 697 697 697 697 1
573 20250318 091700 432162 697 697 697 697 0
574 20250318 091600 432162 697 697 697 697 0
575 20250318 091500 432162 697 697 697 697 0
576 20250318 091400 432162 697 697 697 697 200
577 20250318 091300 292762 697 697 697 697 1
578 20250318 091200 292065 699 699 699 699 0
579 20250318 091100 292065 699 699 699 699 0
580 20250318 091000 292065 699 699 699 699 0
581 20250318 090900 292065 699 699 699 699 0
582 20250318 090800 292065 699 699 699 699 0
583 20250318 090700 292065 699 699 699 699 1
584 20250318 090600 291366 699 699 699 699 0
585 20250318 090500 291366 699 699 699 699 0
586 20250318 090400 291366 699 699 699 699 0
587 20250318 090300 291366 699 699 699 699 10
588 20250318 090200 284376 697 697 697 697 18
589 20250318 090100 271830 697 697 697 697 0
590 20250318 090000 271830 697 697 697 697 390

1
006200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,46803136,0,33043014016,0.00
20250313,0,46803136,0,32294163840,0.00
20250312,0,46803136,0,32294163840,0.00
20250311,0,46803136,0,32294163840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 46803136 0 33043014016 0.00
3 20250313 0 46803136 0 32294163840 0.00
4 20250312 0 46803136 0 32294163840 0.00
5 20250311 0 46803136 0 32294163840 0.00