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

592
007120/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185000,49447487,793,793,793,793,961
20250318,184900,49447487,793,793,793,793,0
20250318,184800,49447487,793,793,793,793,0
20250318,184700,49447487,793,793,793,793,0
20250318,184600,49447487,793,793,793,793,0
20250318,184500,49447487,793,793,793,793,0
20250318,184400,49447487,793,793,793,793,0
20250318,184300,49447487,793,793,793,793,0
20250318,184200,49447487,793,793,793,793,0
20250318,184100,49447487,793,793,793,793,0
20250318,184000,49447487,793,793,793,793,0
20250318,183900,49447487,793,793,793,793,0
20250318,183800,49447487,793,793,793,793,0
20250318,183700,49447487,793,793,793,793,0
20250318,183600,49447487,793,793,793,793,0
20250318,183500,49447487,793,793,793,793,0
20250318,183400,49447487,793,793,793,793,0
20250318,183300,49447487,793,793,793,793,0
20250318,183200,49447487,793,793,793,793,0
20250318,183100,49447487,793,793,793,793,0
20250318,183000,49447487,793,793,793,793,0
20250318,182900,49447487,793,793,793,793,0
20250318,182800,49447487,793,793,793,793,0
20250318,182700,49447487,793,793,793,793,0
20250318,182600,49447487,793,793,793,793,0
20250318,182500,49447487,793,793,793,793,0
20250318,182400,49447487,793,793,793,793,0
20250318,182300,49447487,793,793,793,793,0
20250318,182200,49447487,793,793,793,793,0
20250318,182100,49447487,793,793,793,793,0
20250318,182000,49447487,793,793,793,793,961
20250318,181900,49447487,793,793,793,793,0
20250318,181800,49447487,793,793,793,793,0
20250318,181700,49447487,793,793,793,793,0
20250318,181600,49447487,793,793,793,793,0
20250318,181500,49447487,793,793,793,793,0
20250318,181400,49447487,793,793,793,793,0
20250318,181300,49447487,793,793,793,793,0
20250318,181200,49447487,793,793,793,793,0
20250318,181100,49447487,793,793,793,793,0
20250318,181000,49447487,793,793,793,793,0
20250318,180900,49447487,793,793,793,793,0
20250318,180800,49447487,793,793,793,793,0
20250318,180700,49447487,793,793,793,793,0
20250318,180600,49447487,793,793,793,793,0
20250318,180500,49447487,793,793,793,793,0
20250318,180400,49447487,793,793,793,793,0
20250318,180300,49447487,793,793,793,793,0
20250318,180200,49447487,793,793,793,793,0
20250318,180100,49447487,793,793,793,793,0
20250318,180000,49447487,793,793,793,793,0
20250318,175900,49447487,793,793,793,793,0
20250318,175800,49447487,793,793,793,793,0
20250318,175700,49447487,793,793,793,793,0
20250318,175600,49447487,793,793,793,793,0
20250318,175500,49447487,793,793,793,793,0
20250318,175400,49447487,793,793,793,793,0
20250318,175300,49447487,793,793,793,793,0
20250318,175200,49447487,793,793,793,793,0
20250318,175100,49447487,793,793,793,793,0
20250318,175000,49447487,793,793,793,793,961
20250318,174900,49447487,793,793,793,793,0
20250318,174800,49447487,793,793,793,793,0
20250318,174700,49447487,793,793,793,793,0
20250318,174600,49447487,793,793,793,793,0
20250318,174500,49447487,793,793,793,793,0
20250318,174400,49447487,793,793,793,793,0
20250318,174300,49447487,793,793,793,793,0
20250318,174200,49447487,793,793,793,793,0
20250318,174100,49447487,793,793,793,793,0
20250318,174000,49447487,793,793,793,793,0
20250318,173900,49447487,793,793,793,793,0
20250318,173800,49447487,793,793,793,793,0
20250318,173700,49447487,793,793,793,793,0
20250318,173600,49447487,793,793,793,793,0
20250318,173500,49447487,793,793,793,793,0
20250318,173400,49447487,793,793,793,793,0
20250318,173300,49447487,793,793,793,793,0
20250318,173200,49447487,793,793,793,793,0
20250318,173100,49447487,793,793,793,793,0
20250318,173000,49447487,793,793,793,793,0
20250318,172900,49447487,793,793,793,793,0
20250318,172800,49447487,793,793,793,793,0
20250318,172700,49447487,793,793,793,793,0
20250318,172600,49447487,793,793,793,793,0
20250318,172500,49447487,793,793,793,793,0
20250318,172400,49447487,793,793,793,793,0
20250318,172300,49447487,793,793,793,793,0
20250318,172200,49447487,793,793,793,793,0
20250318,172100,49447487,793,793,793,793,0
20250318,172000,49447487,793,793,793,793,961
20250318,171900,49447487,793,793,793,793,0
20250318,171800,49447487,793,793,793,793,0
20250318,171700,49447487,793,793,793,793,0
20250318,171600,49447487,793,793,793,793,0
20250318,171500,49447487,793,793,793,793,0
20250318,171400,49447487,793,793,793,793,0
20250318,171300,49447487,793,793,793,793,0
20250318,171200,49447487,793,793,793,793,0
20250318,171100,49447487,793,793,793,793,0
20250318,171000,49447487,793,793,793,793,0
20250318,170900,49447487,793,793,793,793,0
20250318,170800,49447487,793,793,793,793,0
20250318,170700,49447487,793,793,793,793,0
20250318,170600,49447487,793,793,793,793,0
20250318,170500,49447487,793,793,793,793,0
20250318,170400,49447487,793,793,793,793,0
20250318,170300,49447487,793,793,793,793,0
20250318,170200,49447487,793,793,793,793,0
20250318,170100,49447487,793,793,793,793,0
20250318,170000,49447487,793,793,793,793,0
20250318,165900,49447487,793,793,793,793,0
20250318,165800,49447487,793,793,793,793,0
20250318,165700,49447487,793,793,793,793,0
20250318,165600,49447487,793,793,793,793,0
20250318,165500,49447487,793,793,793,793,0
20250318,165400,49447487,793,793,793,793,0
20250318,165300,49447487,793,793,793,793,0
20250318,165200,49447487,793,793,793,793,0
20250318,165100,49447487,793,793,793,793,0
20250318,165000,49447487,793,793,793,793,961
20250318,164900,49447487,793,793,793,793,0
20250318,164800,49447487,793,793,793,793,0
20250318,164700,49447487,793,793,793,793,0
20250318,164600,49447487,793,793,793,793,0
20250318,164500,49447487,793,793,793,793,0
20250318,164400,49447487,793,793,793,793,0
20250318,164300,49447487,793,793,793,793,0
20250318,164200,49447487,793,793,793,793,0
20250318,164100,49447487,793,793,793,793,0
20250318,164000,49447487,793,793,793,793,0
20250318,163900,49447487,793,793,793,793,0
20250318,163800,49447487,793,793,793,793,0
20250318,163700,49447487,793,793,793,793,0
20250318,163600,49447487,793,793,793,793,0
20250318,163500,49447487,793,793,793,793,0
20250318,163400,49447487,793,793,793,793,0
20250318,163300,49447487,793,793,793,793,0
20250318,163200,49447487,793,793,793,793,0
20250318,163100,49447487,793,793,793,793,0
20250318,163000,49447487,793,793,793,793,0
20250318,162900,49447487,793,793,793,793,0
20250318,162800,49447487,793,793,793,793,0
20250318,162700,49447487,793,793,793,793,0
20250318,162600,49447487,793,793,793,793,0
20250318,162500,49447487,793,793,793,793,0
20250318,162400,49447487,793,793,793,793,0
20250318,162300,49447487,793,793,793,793,0
20250318,162200,49447487,793,793,793,793,0
20250318,162100,49447487,793,793,793,793,0
20250318,162000,49447487,793,793,793,793,961
20250318,161900,49447487,793,793,793,793,0
20250318,161800,49447487,793,793,793,793,0
20250318,161700,49447487,793,793,793,793,0
20250318,161600,49447487,793,793,793,793,0
20250318,161500,49447487,793,793,793,793,0
20250318,161400,49447487,793,793,793,793,0
20250318,161300,49447487,793,793,793,793,0
20250318,161200,49447487,793,793,793,793,0
20250318,161100,49447487,793,793,793,793,0
20250318,161000,49447487,793,793,793,793,0
20250318,160900,49447487,793,793,793,793,0
20250318,160800,49447487,793,793,793,793,0
20250318,160700,49447487,793,793,793,793,0
20250318,160600,49447487,793,793,793,793,0
20250318,160500,49447487,793,793,793,793,0
20250318,160400,49447487,793,793,793,793,0
20250318,160300,49447487,793,793,793,793,0
20250318,160200,49447487,793,793,793,793,0
20250318,160100,49447487,793,793,793,793,0
20250318,160000,49447487,793,793,793,793,0
20250318,155900,49447487,793,793,793,793,0
20250318,155800,49447487,793,793,793,793,0
20250318,155700,49447487,793,793,793,793,0
20250318,155600,49447487,793,793,793,793,0
20250318,155500,49447487,793,793,793,793,0
20250318,155400,49447487,793,793,793,793,0
20250318,155300,49447487,793,793,793,793,0
20250318,155200,49447487,793,793,793,793,0
20250318,155100,49447487,793,793,793,793,0
20250318,155000,49447487,793,793,793,793,961
20250318,154900,49447487,793,793,793,793,0
20250318,154800,49447487,793,793,793,793,0
20250318,154700,49447487,793,793,793,793,0
20250318,154600,49447487,793,793,793,793,0
20250318,154500,49447487,793,793,793,793,0
20250318,154400,49447487,793,793,793,793,0
20250318,154300,49447487,793,793,793,793,0
20250318,154200,49447487,793,793,793,793,0
20250318,154100,49447487,793,793,793,793,0
20250318,154000,49447487,793,793,793,793,0
20250318,153900,49447487,793,793,793,793,0
20250318,153800,49447487,793,793,793,793,0
20250318,153700,49447487,793,793,793,793,0
20250318,153600,49447487,793,793,793,793,0
20250318,153500,49447487,793,793,793,793,0
20250318,153400,49447487,793,793,793,793,0
20250318,153300,49447487,793,793,793,793,0
20250318,153200,49447487,793,793,793,793,0
20250318,153100,49447487,793,793,793,793,0
20250318,153000,49447487,793,793,793,793,961
20250318,152900,48685414,792,792,792,792,0
20250318,152800,48685414,792,792,792,792,0
20250318,152700,48685414,792,792,792,792,0
20250318,152600,48685414,792,792,792,792,0
20250318,152500,48685414,792,792,792,792,0
20250318,152400,48685414,792,792,792,792,0
20250318,152300,48685414,792,792,792,792,0
20250318,152200,48685414,792,792,792,792,0
20250318,152100,48685414,792,792,792,792,0
20250318,152000,48685414,792,792,792,792,0
20250318,151900,48685414,792,792,792,792,0
20250318,151800,48685414,792,792,792,792,1
20250318,151700,48684622,791,791,791,791,5
20250318,151600,48680667,791,791,791,791,56
20250318,151500,48636371,792,792,792,792,0
20250318,151400,48636371,792,792,792,792,0
20250318,151300,48636371,792,792,792,792,2
20250318,151200,48634787,791,792,792,791,3
20250318,151100,48632412,792,792,792,792,2
20250318,151000,48630828,793,792,793,792,2
20250318,150900,48629243,793,793,793,793,0
20250318,150800,48629243,793,793,793,793,0
20250318,150700,48629243,793,792,793,792,821
20250318,150600,47979007,792,792,792,792,0
20250318,150500,47979007,792,792,792,792,0
20250318,150400,47979007,792,792,792,792,0
20250318,150300,47979007,792,792,792,792,1
20250318,150200,47978215,792,792,792,792,0
20250318,150100,47978215,792,792,792,792,0
20250318,150000,47978215,792,792,792,792,0
20250318,145900,47978215,792,792,792,792,0
20250318,145800,47978215,792,792,792,792,0
20250318,145700,47978215,792,792,792,792,1
20250318,145600,47977423,792,792,792,792,13
20250318,145500,47967127,792,792,792,792,0
20250318,145400,47967127,792,792,792,792,0
20250318,145300,47967127,792,792,792,792,0
20250318,145200,47967127,792,792,792,792,0
20250318,145100,47967127,792,792,792,792,14
20250318,145000,47956039,792,792,792,792,0
20250318,144900,47956039,792,792,792,792,0
20250318,144800,47956039,792,792,792,792,14
20250318,144700,47944951,792,792,793,792,104
20250318,144600,47862581,791,791,791,791,337
20250318,144500,47596014,791,791,791,791,73
20250318,144400,47538271,791,791,791,791,44
20250318,144300,47503467,791,791,791,791,0
20250318,144200,47503467,791,791,791,791,0
20250318,144100,47503467,791,791,791,791,0
20250318,144000,47503467,791,791,791,791,0
20250318,143900,47503467,791,790,791,790,8
20250318,143800,47497146,791,791,791,791,0
20250318,143700,47497146,791,791,791,791,0
20250318,143600,47497146,791,791,791,791,0
20250318,143500,47497146,791,791,791,791,0
20250318,143400,47497146,791,791,791,791,400
20250318,143300,47180746,791,791,791,791,2
20250318,143200,47179164,790,790,790,790,100
20250318,143100,47100164,790,790,790,790,0
20250318,143000,47100164,790,790,790,790,5
20250318,142900,47096214,790,791,791,790,148
20250318,142800,46979293,790,790,790,790,169
20250318,142700,46845783,791,791,791,791,0
20250318,142600,46845783,791,791,791,791,0
20250318,142500,46845783,791,791,791,791,0
20250318,142400,46845783,791,791,791,791,0
20250318,142300,46845783,791,791,791,791,30
20250318,142200,46822053,791,791,791,791,7
20250318,142100,46816516,791,791,791,791,2
20250318,142000,46814934,791,791,791,791,0
20250318,141900,46814934,791,791,791,791,0
20250318,141800,46814934,791,791,791,791,3
20250318,141700,46812561,791,791,791,791,0
20250318,141600,46812561,791,791,791,791,1
20250318,141500,46811770,790,790,790,790,0
20250318,141400,46811770,790,790,790,790,0
20250318,141300,46811770,790,790,790,790,0
20250318,141200,46811770,790,790,790,790,0
20250318,141100,46811770,790,790,790,790,2
20250318,141000,46810190,791,791,791,791,0
20250318,140900,46810190,791,791,791,791,0
20250318,140800,46810190,791,791,791,791,0
20250318,140700,46810190,791,791,791,791,1
20250318,140600,46809399,792,792,792,792,0
20250318,140500,46809399,792,792,792,792,0
20250318,140400,46809399,792,792,792,792,1
20250318,140300,46808607,792,792,792,792,0
20250318,140200,46808607,792,792,792,792,0
20250318,140100,46808607,792,792,792,792,1
20250318,140000,46807815,790,791,791,790,218
20250318,135900,46635533,793,793,793,793,0
20250318,135800,46635533,793,792,793,792,20
20250318,135700,46619678,793,793,793,793,0
20250318,135600,46619678,793,793,793,793,0
20250318,135500,46619678,793,793,793,793,0
20250318,135400,46619678,793,793,793,793,0
20250318,135300,46619678,793,792,793,792,6
20250318,135200,46614925,791,791,791,791,0
20250318,135100,46614925,791,791,791,791,0
20250318,135000,46614925,791,791,791,791,1
20250318,134900,46614134,793,792,793,792,10
20250318,134800,46606209,793,792,793,792,32
20250318,134700,46580856,791,791,791,791,7
20250318,134600,46575319,793,793,793,793,0
20250318,134500,46575319,793,793,793,793,0
20250318,134400,46575319,793,793,793,793,0
20250318,134300,46575319,793,793,793,793,0
20250318,134200,46575319,793,793,793,793,0
20250318,134100,46575319,793,793,793,793,0
20250318,134000,46575319,793,793,793,793,0
20250318,133900,46575319,793,793,793,793,0
20250318,133800,46575319,793,793,793,793,0
20250318,133700,46575319,793,793,793,793,0
20250318,133600,46575319,793,793,793,793,1
20250318,133500,46574526,794,794,794,794,0
20250318,133400,46574526,794,794,794,794,0
20250318,133300,46574526,794,794,794,794,0
20250318,133200,46574526,794,794,794,794,0
20250318,133100,46574526,794,794,794,794,0
20250318,133000,46574526,794,794,794,794,0
20250318,132900,46574526,794,794,794,794,0
20250318,132800,46574526,794,794,794,794,0
20250318,132700,46574526,794,794,794,794,0
20250318,132600,46574526,794,794,794,794,0
20250318,132500,46574526,794,794,794,794,0
20250318,132400,46574526,794,794,794,794,0
20250318,132300,46574526,794,794,794,794,0
20250318,132200,46574526,794,794,794,794,0
20250318,132100,46574526,794,794,794,794,0
20250318,132000,46574526,794,794,794,794,0
20250318,131900,46574526,794,794,794,794,0
20250318,131800,46574526,794,794,794,794,0
20250318,131700,46574526,794,794,794,794,0
20250318,131600,46574526,794,794,794,794,0
20250318,131500,46574526,794,794,794,794,0
20250318,131400,46574526,794,794,794,794,0
20250318,131300,46574526,794,794,794,794,0
20250318,131200,46574526,794,794,794,794,0
20250318,131100,46574526,794,794,794,794,0
20250318,131000,46574526,794,794,794,794,0
20250318,130900,46574526,794,794,794,794,0
20250318,130800,46574526,794,794,794,794,0
20250318,130700,46574526,794,794,794,794,12
20250318,130600,46564998,795,795,795,795,0
20250318,130500,46564998,795,795,795,795,0
20250318,130400,46564998,795,795,795,795,0
20250318,130300,46564998,795,795,795,795,0
20250318,130200,46564998,795,795,795,795,0
20250318,130100,46564998,795,795,795,795,0
20250318,130000,46564998,795,794,795,794,316
20250318,125900,46314078,794,794,794,794,10
20250318,125800,46306138,793,792,793,792,7832
20250318,125700,40095682,792,792,792,792,0
20250318,125600,40095682,792,792,792,792,0
20250318,125500,40095682,792,792,792,792,0
20250318,125400,40095682,792,792,792,792,0
20250318,125300,40095682,792,792,792,792,0
20250318,125200,40095682,792,792,792,792,35
20250318,125100,40067962,792,792,792,792,0
20250318,125000,40067962,792,792,792,792,0
20250318,124900,40067962,792,792,792,792,0
20250318,124800,40067962,792,792,792,792,0
20250318,124700,40067962,792,792,792,792,0
20250318,124600,40067962,792,792,792,792,0
20250318,124500,40067962,792,792,792,792,0
20250318,124400,40067962,792,792,792,792,0
20250318,124300,40067962,792,792,792,792,20
20250318,124200,40052122,792,792,792,792,0
20250318,124100,40052122,792,792,792,792,0
20250318,124000,40052122,792,792,792,792,0
20250318,123900,40052122,792,792,792,792,0
20250318,123800,40052122,792,792,792,792,0
20250318,123700,40052122,792,792,792,792,0
20250318,123600,40052122,792,791,792,791,20
20250318,123500,40036292,792,790,792,790,56
20250318,123400,39991952,793,793,793,793,0
20250318,123300,39991952,793,793,793,793,0
20250318,123200,39991952,793,791,793,791,5000
20250318,123100,36027112,791,791,791,791,100
20250318,123000,35948012,790,790,790,790,0
20250318,122900,35948012,790,790,790,790,0
20250318,122800,35948012,790,790,790,790,0
20250318,122700,35948012,790,790,790,790,0
20250318,122600,35948012,790,790,790,790,0
20250318,122500,35948012,790,790,790,790,0
20250318,122400,35948012,790,790,790,790,0
20250318,122300,35948012,790,790,790,790,0
20250318,122200,35948012,790,790,790,790,0
20250318,122100,35948012,790,790,790,790,0
20250318,122000,35948012,790,790,790,790,0
20250318,121900,35948012,790,790,790,790,1
20250318,121800,35947222,792,791,792,791,2
20250318,121700,35945639,790,790,790,790,0
20250318,121600,35945639,790,790,790,790,1860
20250318,121500,34476239,791,793,793,791,915
20250318,121400,33751684,793,793,793,793,5
20250318,121300,33747719,794,794,794,794,0
20250318,121200,33747719,794,794,794,794,0
20250318,121100,33747719,794,794,794,794,0
20250318,121000,33747719,794,794,794,794,0
20250318,120900,33747719,794,794,794,794,0
20250318,120800,33747719,794,794,794,794,0
20250318,120700,33747719,794,794,794,794,0
20250318,120600,33747719,794,794,794,794,200
20250318,120500,33588919,794,794,794,794,0
20250318,120400,33588919,794,794,794,794,0
20250318,120300,33588919,794,794,794,794,0
20250318,120200,33588919,794,794,794,794,0
20250318,120100,33588919,794,794,794,794,0
20250318,120000,33588919,794,794,794,794,0
20250318,115900,33588919,794,794,794,794,100
20250318,115800,33509519,794,794,794,794,0
20250318,115700,33509519,794,794,794,794,0
20250318,115600,33509519,794,794,794,794,0
20250318,115500,33509519,794,794,794,794,0
20250318,115400,33509519,794,794,794,794,0
20250318,115300,33509519,794,794,794,794,0
20250318,115200,33509519,794,794,794,794,0
20250318,115100,33509519,794,794,794,794,0
20250318,115000,33509519,794,794,794,794,0
20250318,114900,33509519,794,794,794,794,0
20250318,114800,33509519,794,794,794,794,10
20250318,114700,33501579,794,794,794,794,0
20250318,114600,33501579,794,794,794,794,0
20250318,114500,33501579,794,794,794,794,0
20250318,114400,33501579,794,794,794,794,7
20250318,114300,33496021,794,794,794,794,0
20250318,114200,33496021,794,794,794,794,0
20250318,114100,33496021,794,794,794,794,0
20250318,114000,33496021,794,794,794,794,0
20250318,113900,33496021,794,794,794,794,0
20250318,113800,33496021,794,794,794,794,0
20250318,113700,33496021,794,794,794,794,0
20250318,113600,33496021,794,794,794,794,0
20250318,113500,33496021,794,794,794,794,0
20250318,113400,33496021,794,794,794,794,0
20250318,113300,33496021,794,794,794,794,6
20250318,113200,33491257,793,793,793,793,385
20250318,113100,33185952,793,793,793,793,5
20250318,113000,33181987,795,795,795,795,0
20250318,112900,33181987,795,795,795,795,0
20250318,112800,33181987,795,793,795,793,18
20250318,112700,33167698,793,793,793,793,0
20250318,112600,33167698,793,793,793,793,5
20250318,112500,33163733,795,795,795,795,0
20250318,112400,33163733,795,795,795,795,0
20250318,112300,33163733,795,795,795,795,0
20250318,112200,33163733,795,795,795,795,0
20250318,112100,33163733,795,795,795,795,10
20250318,112000,33155783,794,794,794,794,0
20250318,111900,33155783,794,794,794,794,245
20250318,111800,32961253,796,796,796,796,0
20250318,111700,32961253,796,796,796,796,0
20250318,111600,32961253,796,796,796,796,0
20250318,111500,32961253,796,794,796,794,759
20250318,111400,32358599,797,797,797,797,0
20250318,111300,32358599,797,797,797,797,0
20250318,111200,32358599,797,797,797,797,0
20250318,111100,32358599,797,797,797,797,0
20250318,111000,32358599,797,797,797,797,0
20250318,110900,32358599,797,797,797,797,0
20250318,110800,32358599,797,796,797,796,776
20250318,110700,31740872,796,796,796,796,0
20250318,110600,31740872,796,796,796,796,10
20250318,110500,31732912,796,796,796,796,0
20250318,110400,31732912,796,796,796,796,0
20250318,110300,31732912,796,796,796,796,0
20250318,110200,31732912,796,796,796,796,0
20250318,110100,31732912,796,796,796,796,5
20250318,110000,31728932,796,796,796,796,0
20250318,105900,31728932,796,796,796,796,5
20250318,105800,31724952,796,796,796,796,10
20250318,105700,31716992,796,796,796,796,5
20250318,105600,31713012,796,796,796,796,0
20250318,105500,31713012,796,796,796,796,5
20250318,105400,31709032,796,796,796,796,0
20250318,105300,31709032,796,796,796,796,5
20250318,105200,31705052,796,796,796,796,0
20250318,105100,31705052,796,796,796,796,0
20250318,105000,31705052,796,796,796,796,5
20250318,104900,31701072,796,795,796,795,4226
20250318,104800,28338176,795,795,795,795,0
20250318,104700,28338176,795,795,795,795,0
20250318,104600,28338176,795,795,795,795,1
20250318,104500,28337381,798,798,798,798,0
20250318,104400,28337381,798,798,798,798,0
20250318,104300,28337381,798,798,798,798,0
20250318,104200,28337381,798,798,798,798,0
20250318,104100,28337381,798,798,798,798,0
20250318,104000,28337381,798,798,798,798,0
20250318,103900,28337381,798,798,798,798,0
20250318,103800,28337381,798,798,798,798,0
20250318,103700,28337381,798,798,798,798,0
20250318,103600,28337381,798,798,798,798,0
20250318,103500,28337381,798,798,798,798,0
20250318,103400,28337381,798,798,798,798,0
20250318,103300,28337381,798,798,798,798,0
20250318,103200,28337381,798,798,798,798,0
20250318,103100,28337381,798,798,798,798,0
20250318,103000,28337381,798,798,798,798,0
20250318,102900,28337381,798,798,798,798,0
20250318,102800,28337381,798,798,798,798,0
20250318,102700,28337381,798,798,798,798,0
20250318,102600,28337381,798,798,798,798,0
20250318,102500,28337381,798,798,798,798,0
20250318,102400,28337381,798,798,798,798,0
20250318,102300,28337381,798,798,798,798,0
20250318,102200,28337381,798,798,798,798,0
20250318,102100,28337381,798,798,798,798,0
20250318,102000,28337381,798,797,798,797,1291
20250318,101900,27307183,797,797,797,797,0
20250318,101800,27307183,797,797,797,797,57
20250318,101700,27261754,797,797,797,797,1
20250318,101600,27260957,797,797,797,797,0
20250318,101500,27260957,797,797,797,797,0
20250318,101400,27260957,797,797,797,797,0
20250318,101300,27260957,797,797,797,797,1
20250318,101200,27260160,797,797,797,797,0
20250318,101100,27260160,797,797,797,797,0
20250318,101000,27260160,797,797,797,797,0
20250318,100900,27260160,797,797,797,797,3
20250318,100800,27257769,797,797,797,797,30
20250318,100700,27233859,798,798,798,798,0
20250318,100600,27233859,798,798,798,798,0
20250318,100500,27233859,798,798,798,798,3
20250318,100400,27231465,798,798,798,798,0
20250318,100300,27231465,798,798,798,798,0
20250318,100200,27231465,798,798,798,798,500
20250318,100100,26832465,798,798,798,798,0
20250318,100000,26832465,798,798,798,798,0
20250318,095900,26832465,798,798,798,798,0
20250318,095800,26832465,798,798,798,798,3
20250318,095700,26830071,792,792,792,792,0
20250318,095600,26830071,792,792,792,792,0
20250318,095500,26830071,792,792,792,792,500
20250318,095400,26434071,792,792,792,792,0
20250318,095300,26434071,792,792,792,792,28
20250318,095200,26411895,791,791,791,791,1574
20250318,095100,25166861,791,791,791,791,555
20250318,095000,24727856,791,791,791,791,2304
20250318,094900,22905392,791,796,796,791,15567
20250318,094800,10580361,797,797,797,797,0
20250318,094700,10580361,797,797,797,797,0
20250318,094600,10580361,797,797,797,797,69
20250318,094500,10525368,796,796,796,796,5
20250318,094400,10521388,797,797,797,797,100
20250318,094300,10441688,797,797,797,797,0
20250318,094200,10441688,797,797,797,797,0
20250318,094100,10441688,797,797,797,797,14
20250318,094000,10430530,797,797,797,797,288
20250318,093900,10200994,797,797,797,797,200
20250318,093800,10041594,798,797,798,797,521
20250318,093700,9626343,796,796,796,796,53
20250318,093600,9584155,796,795,796,795,26
20250318,093500,9563464,797,797,797,797,0
20250318,093400,9563464,797,797,797,797,1
20250318,093300,9562667,796,796,796,796,0
20250318,093200,9562667,796,797,797,796,9
20250318,093100,9555499,797,796,797,796,5
20250318,093000,9551516,793,793,793,793,0
20250318,092900,9551516,793,793,793,793,30
20250318,092800,9527726,791,791,791,791,0
20250318,092700,9527726,791,791,791,791,0
20250318,092600,9527726,791,796,796,791,3014
20250318,092500,7142788,793,793,793,793,0
20250318,092400,7142788,793,793,793,793,0
20250318,092300,7142788,793,793,793,793,0
20250318,092200,7142788,793,793,793,793,246
20250318,092100,6947710,797,797,797,797,0
20250318,092000,6947710,797,797,797,797,0
20250318,091900,6947710,797,797,797,797,4589
20250318,091800,3290277,797,797,797,797,295
20250318,091700,3055162,797,797,797,797,117
20250318,091600,2961913,797,797,797,797,0
20250318,091500,2961913,797,796,797,796,662
20250318,091400,2434735,796,796,796,796,0
20250318,091300,2434735,796,796,796,796,0
20250318,091200,2434735,796,796,796,796,1
20250318,091100,2433939,794,794,794,794,1041
20250318,091000,1607385,796,799,799,796,15
20250318,090900,1595439,795,799,799,795,11
20250318,090800,1586690,799,796,799,796,28
20250318,090700,1564396,799,796,799,795,95
20250318,090600,1488731,801,800,801,800,510
20250318,090500,1080721,801,801,801,801,0
20250318,090400,1080721,801,801,801,801,1
20250318,090300,1079920,802,802,802,802,0
20250318,090200,1079920,802,802,802,802,0
20250318,090100,1079920,802,801,802,801,1000
20250318,090000,278230,803,794,803,794,350
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185000 49447487 793 793 793 793 961
3 20250318 184900 49447487 793 793 793 793 0
4 20250318 184800 49447487 793 793 793 793 0
5 20250318 184700 49447487 793 793 793 793 0
6 20250318 184600 49447487 793 793 793 793 0
7 20250318 184500 49447487 793 793 793 793 0
8 20250318 184400 49447487 793 793 793 793 0
9 20250318 184300 49447487 793 793 793 793 0
10 20250318 184200 49447487 793 793 793 793 0
11 20250318 184100 49447487 793 793 793 793 0
12 20250318 184000 49447487 793 793 793 793 0
13 20250318 183900 49447487 793 793 793 793 0
14 20250318 183800 49447487 793 793 793 793 0
15 20250318 183700 49447487 793 793 793 793 0
16 20250318 183600 49447487 793 793 793 793 0
17 20250318 183500 49447487 793 793 793 793 0
18 20250318 183400 49447487 793 793 793 793 0
19 20250318 183300 49447487 793 793 793 793 0
20 20250318 183200 49447487 793 793 793 793 0
21 20250318 183100 49447487 793 793 793 793 0
22 20250318 183000 49447487 793 793 793 793 0
23 20250318 182900 49447487 793 793 793 793 0
24 20250318 182800 49447487 793 793 793 793 0
25 20250318 182700 49447487 793 793 793 793 0
26 20250318 182600 49447487 793 793 793 793 0
27 20250318 182500 49447487 793 793 793 793 0
28 20250318 182400 49447487 793 793 793 793 0
29 20250318 182300 49447487 793 793 793 793 0
30 20250318 182200 49447487 793 793 793 793 0
31 20250318 182100 49447487 793 793 793 793 0
32 20250318 182000 49447487 793 793 793 793 961
33 20250318 181900 49447487 793 793 793 793 0
34 20250318 181800 49447487 793 793 793 793 0
35 20250318 181700 49447487 793 793 793 793 0
36 20250318 181600 49447487 793 793 793 793 0
37 20250318 181500 49447487 793 793 793 793 0
38 20250318 181400 49447487 793 793 793 793 0
39 20250318 181300 49447487 793 793 793 793 0
40 20250318 181200 49447487 793 793 793 793 0
41 20250318 181100 49447487 793 793 793 793 0
42 20250318 181000 49447487 793 793 793 793 0
43 20250318 180900 49447487 793 793 793 793 0
44 20250318 180800 49447487 793 793 793 793 0
45 20250318 180700 49447487 793 793 793 793 0
46 20250318 180600 49447487 793 793 793 793 0
47 20250318 180500 49447487 793 793 793 793 0
48 20250318 180400 49447487 793 793 793 793 0
49 20250318 180300 49447487 793 793 793 793 0
50 20250318 180200 49447487 793 793 793 793 0
51 20250318 180100 49447487 793 793 793 793 0
52 20250318 180000 49447487 793 793 793 793 0
53 20250318 175900 49447487 793 793 793 793 0
54 20250318 175800 49447487 793 793 793 793 0
55 20250318 175700 49447487 793 793 793 793 0
56 20250318 175600 49447487 793 793 793 793 0
57 20250318 175500 49447487 793 793 793 793 0
58 20250318 175400 49447487 793 793 793 793 0
59 20250318 175300 49447487 793 793 793 793 0
60 20250318 175200 49447487 793 793 793 793 0
61 20250318 175100 49447487 793 793 793 793 0
62 20250318 175000 49447487 793 793 793 793 961
63 20250318 174900 49447487 793 793 793 793 0
64 20250318 174800 49447487 793 793 793 793 0
65 20250318 174700 49447487 793 793 793 793 0
66 20250318 174600 49447487 793 793 793 793 0
67 20250318 174500 49447487 793 793 793 793 0
68 20250318 174400 49447487 793 793 793 793 0
69 20250318 174300 49447487 793 793 793 793 0
70 20250318 174200 49447487 793 793 793 793 0
71 20250318 174100 49447487 793 793 793 793 0
72 20250318 174000 49447487 793 793 793 793 0
73 20250318 173900 49447487 793 793 793 793 0
74 20250318 173800 49447487 793 793 793 793 0
75 20250318 173700 49447487 793 793 793 793 0
76 20250318 173600 49447487 793 793 793 793 0
77 20250318 173500 49447487 793 793 793 793 0
78 20250318 173400 49447487 793 793 793 793 0
79 20250318 173300 49447487 793 793 793 793 0
80 20250318 173200 49447487 793 793 793 793 0
81 20250318 173100 49447487 793 793 793 793 0
82 20250318 173000 49447487 793 793 793 793 0
83 20250318 172900 49447487 793 793 793 793 0
84 20250318 172800 49447487 793 793 793 793 0
85 20250318 172700 49447487 793 793 793 793 0
86 20250318 172600 49447487 793 793 793 793 0
87 20250318 172500 49447487 793 793 793 793 0
88 20250318 172400 49447487 793 793 793 793 0
89 20250318 172300 49447487 793 793 793 793 0
90 20250318 172200 49447487 793 793 793 793 0
91 20250318 172100 49447487 793 793 793 793 0
92 20250318 172000 49447487 793 793 793 793 961
93 20250318 171900 49447487 793 793 793 793 0
94 20250318 171800 49447487 793 793 793 793 0
95 20250318 171700 49447487 793 793 793 793 0
96 20250318 171600 49447487 793 793 793 793 0
97 20250318 171500 49447487 793 793 793 793 0
98 20250318 171400 49447487 793 793 793 793 0
99 20250318 171300 49447487 793 793 793 793 0
100 20250318 171200 49447487 793 793 793 793 0
101 20250318 171100 49447487 793 793 793 793 0
102 20250318 171000 49447487 793 793 793 793 0
103 20250318 170900 49447487 793 793 793 793 0
104 20250318 170800 49447487 793 793 793 793 0
105 20250318 170700 49447487 793 793 793 793 0
106 20250318 170600 49447487 793 793 793 793 0
107 20250318 170500 49447487 793 793 793 793 0
108 20250318 170400 49447487 793 793 793 793 0
109 20250318 170300 49447487 793 793 793 793 0
110 20250318 170200 49447487 793 793 793 793 0
111 20250318 170100 49447487 793 793 793 793 0
112 20250318 170000 49447487 793 793 793 793 0
113 20250318 165900 49447487 793 793 793 793 0
114 20250318 165800 49447487 793 793 793 793 0
115 20250318 165700 49447487 793 793 793 793 0
116 20250318 165600 49447487 793 793 793 793 0
117 20250318 165500 49447487 793 793 793 793 0
118 20250318 165400 49447487 793 793 793 793 0
119 20250318 165300 49447487 793 793 793 793 0
120 20250318 165200 49447487 793 793 793 793 0
121 20250318 165100 49447487 793 793 793 793 0
122 20250318 165000 49447487 793 793 793 793 961
123 20250318 164900 49447487 793 793 793 793 0
124 20250318 164800 49447487 793 793 793 793 0
125 20250318 164700 49447487 793 793 793 793 0
126 20250318 164600 49447487 793 793 793 793 0
127 20250318 164500 49447487 793 793 793 793 0
128 20250318 164400 49447487 793 793 793 793 0
129 20250318 164300 49447487 793 793 793 793 0
130 20250318 164200 49447487 793 793 793 793 0
131 20250318 164100 49447487 793 793 793 793 0
132 20250318 164000 49447487 793 793 793 793 0
133 20250318 163900 49447487 793 793 793 793 0
134 20250318 163800 49447487 793 793 793 793 0
135 20250318 163700 49447487 793 793 793 793 0
136 20250318 163600 49447487 793 793 793 793 0
137 20250318 163500 49447487 793 793 793 793 0
138 20250318 163400 49447487 793 793 793 793 0
139 20250318 163300 49447487 793 793 793 793 0
140 20250318 163200 49447487 793 793 793 793 0
141 20250318 163100 49447487 793 793 793 793 0
142 20250318 163000 49447487 793 793 793 793 0
143 20250318 162900 49447487 793 793 793 793 0
144 20250318 162800 49447487 793 793 793 793 0
145 20250318 162700 49447487 793 793 793 793 0
146 20250318 162600 49447487 793 793 793 793 0
147 20250318 162500 49447487 793 793 793 793 0
148 20250318 162400 49447487 793 793 793 793 0
149 20250318 162300 49447487 793 793 793 793 0
150 20250318 162200 49447487 793 793 793 793 0
151 20250318 162100 49447487 793 793 793 793 0
152 20250318 162000 49447487 793 793 793 793 961
153 20250318 161900 49447487 793 793 793 793 0
154 20250318 161800 49447487 793 793 793 793 0
155 20250318 161700 49447487 793 793 793 793 0
156 20250318 161600 49447487 793 793 793 793 0
157 20250318 161500 49447487 793 793 793 793 0
158 20250318 161400 49447487 793 793 793 793 0
159 20250318 161300 49447487 793 793 793 793 0
160 20250318 161200 49447487 793 793 793 793 0
161 20250318 161100 49447487 793 793 793 793 0
162 20250318 161000 49447487 793 793 793 793 0
163 20250318 160900 49447487 793 793 793 793 0
164 20250318 160800 49447487 793 793 793 793 0
165 20250318 160700 49447487 793 793 793 793 0
166 20250318 160600 49447487 793 793 793 793 0
167 20250318 160500 49447487 793 793 793 793 0
168 20250318 160400 49447487 793 793 793 793 0
169 20250318 160300 49447487 793 793 793 793 0
170 20250318 160200 49447487 793 793 793 793 0
171 20250318 160100 49447487 793 793 793 793 0
172 20250318 160000 49447487 793 793 793 793 0
173 20250318 155900 49447487 793 793 793 793 0
174 20250318 155800 49447487 793 793 793 793 0
175 20250318 155700 49447487 793 793 793 793 0
176 20250318 155600 49447487 793 793 793 793 0
177 20250318 155500 49447487 793 793 793 793 0
178 20250318 155400 49447487 793 793 793 793 0
179 20250318 155300 49447487 793 793 793 793 0
180 20250318 155200 49447487 793 793 793 793 0
181 20250318 155100 49447487 793 793 793 793 0
182 20250318 155000 49447487 793 793 793 793 961
183 20250318 154900 49447487 793 793 793 793 0
184 20250318 154800 49447487 793 793 793 793 0
185 20250318 154700 49447487 793 793 793 793 0
186 20250318 154600 49447487 793 793 793 793 0
187 20250318 154500 49447487 793 793 793 793 0
188 20250318 154400 49447487 793 793 793 793 0
189 20250318 154300 49447487 793 793 793 793 0
190 20250318 154200 49447487 793 793 793 793 0
191 20250318 154100 49447487 793 793 793 793 0
192 20250318 154000 49447487 793 793 793 793 0
193 20250318 153900 49447487 793 793 793 793 0
194 20250318 153800 49447487 793 793 793 793 0
195 20250318 153700 49447487 793 793 793 793 0
196 20250318 153600 49447487 793 793 793 793 0
197 20250318 153500 49447487 793 793 793 793 0
198 20250318 153400 49447487 793 793 793 793 0
199 20250318 153300 49447487 793 793 793 793 0
200 20250318 153200 49447487 793 793 793 793 0
201 20250318 153100 49447487 793 793 793 793 0
202 20250318 153000 49447487 793 793 793 793 961
203 20250318 152900 48685414 792 792 792 792 0
204 20250318 152800 48685414 792 792 792 792 0
205 20250318 152700 48685414 792 792 792 792 0
206 20250318 152600 48685414 792 792 792 792 0
207 20250318 152500 48685414 792 792 792 792 0
208 20250318 152400 48685414 792 792 792 792 0
209 20250318 152300 48685414 792 792 792 792 0
210 20250318 152200 48685414 792 792 792 792 0
211 20250318 152100 48685414 792 792 792 792 0
212 20250318 152000 48685414 792 792 792 792 0
213 20250318 151900 48685414 792 792 792 792 0
214 20250318 151800 48685414 792 792 792 792 1
215 20250318 151700 48684622 791 791 791 791 5
216 20250318 151600 48680667 791 791 791 791 56
217 20250318 151500 48636371 792 792 792 792 0
218 20250318 151400 48636371 792 792 792 792 0
219 20250318 151300 48636371 792 792 792 792 2
220 20250318 151200 48634787 791 792 792 791 3
221 20250318 151100 48632412 792 792 792 792 2
222 20250318 151000 48630828 793 792 793 792 2
223 20250318 150900 48629243 793 793 793 793 0
224 20250318 150800 48629243 793 793 793 793 0
225 20250318 150700 48629243 793 792 793 792 821
226 20250318 150600 47979007 792 792 792 792 0
227 20250318 150500 47979007 792 792 792 792 0
228 20250318 150400 47979007 792 792 792 792 0
229 20250318 150300 47979007 792 792 792 792 1
230 20250318 150200 47978215 792 792 792 792 0
231 20250318 150100 47978215 792 792 792 792 0
232 20250318 150000 47978215 792 792 792 792 0
233 20250318 145900 47978215 792 792 792 792 0
234 20250318 145800 47978215 792 792 792 792 0
235 20250318 145700 47978215 792 792 792 792 1
236 20250318 145600 47977423 792 792 792 792 13
237 20250318 145500 47967127 792 792 792 792 0
238 20250318 145400 47967127 792 792 792 792 0
239 20250318 145300 47967127 792 792 792 792 0
240 20250318 145200 47967127 792 792 792 792 0
241 20250318 145100 47967127 792 792 792 792 14
242 20250318 145000 47956039 792 792 792 792 0
243 20250318 144900 47956039 792 792 792 792 0
244 20250318 144800 47956039 792 792 792 792 14
245 20250318 144700 47944951 792 792 793 792 104
246 20250318 144600 47862581 791 791 791 791 337
247 20250318 144500 47596014 791 791 791 791 73
248 20250318 144400 47538271 791 791 791 791 44
249 20250318 144300 47503467 791 791 791 791 0
250 20250318 144200 47503467 791 791 791 791 0
251 20250318 144100 47503467 791 791 791 791 0
252 20250318 144000 47503467 791 791 791 791 0
253 20250318 143900 47503467 791 790 791 790 8
254 20250318 143800 47497146 791 791 791 791 0
255 20250318 143700 47497146 791 791 791 791 0
256 20250318 143600 47497146 791 791 791 791 0
257 20250318 143500 47497146 791 791 791 791 0
258 20250318 143400 47497146 791 791 791 791 400
259 20250318 143300 47180746 791 791 791 791 2
260 20250318 143200 47179164 790 790 790 790 100
261 20250318 143100 47100164 790 790 790 790 0
262 20250318 143000 47100164 790 790 790 790 5
263 20250318 142900 47096214 790 791 791 790 148
264 20250318 142800 46979293 790 790 790 790 169
265 20250318 142700 46845783 791 791 791 791 0
266 20250318 142600 46845783 791 791 791 791 0
267 20250318 142500 46845783 791 791 791 791 0
268 20250318 142400 46845783 791 791 791 791 0
269 20250318 142300 46845783 791 791 791 791 30
270 20250318 142200 46822053 791 791 791 791 7
271 20250318 142100 46816516 791 791 791 791 2
272 20250318 142000 46814934 791 791 791 791 0
273 20250318 141900 46814934 791 791 791 791 0
274 20250318 141800 46814934 791 791 791 791 3
275 20250318 141700 46812561 791 791 791 791 0
276 20250318 141600 46812561 791 791 791 791 1
277 20250318 141500 46811770 790 790 790 790 0
278 20250318 141400 46811770 790 790 790 790 0
279 20250318 141300 46811770 790 790 790 790 0
280 20250318 141200 46811770 790 790 790 790 0
281 20250318 141100 46811770 790 790 790 790 2
282 20250318 141000 46810190 791 791 791 791 0
283 20250318 140900 46810190 791 791 791 791 0
284 20250318 140800 46810190 791 791 791 791 0
285 20250318 140700 46810190 791 791 791 791 1
286 20250318 140600 46809399 792 792 792 792 0
287 20250318 140500 46809399 792 792 792 792 0
288 20250318 140400 46809399 792 792 792 792 1
289 20250318 140300 46808607 792 792 792 792 0
290 20250318 140200 46808607 792 792 792 792 0
291 20250318 140100 46808607 792 792 792 792 1
292 20250318 140000 46807815 790 791 791 790 218
293 20250318 135900 46635533 793 793 793 793 0
294 20250318 135800 46635533 793 792 793 792 20
295 20250318 135700 46619678 793 793 793 793 0
296 20250318 135600 46619678 793 793 793 793 0
297 20250318 135500 46619678 793 793 793 793 0
298 20250318 135400 46619678 793 793 793 793 0
299 20250318 135300 46619678 793 792 793 792 6
300 20250318 135200 46614925 791 791 791 791 0
301 20250318 135100 46614925 791 791 791 791 0
302 20250318 135000 46614925 791 791 791 791 1
303 20250318 134900 46614134 793 792 793 792 10
304 20250318 134800 46606209 793 792 793 792 32
305 20250318 134700 46580856 791 791 791 791 7
306 20250318 134600 46575319 793 793 793 793 0
307 20250318 134500 46575319 793 793 793 793 0
308 20250318 134400 46575319 793 793 793 793 0
309 20250318 134300 46575319 793 793 793 793 0
310 20250318 134200 46575319 793 793 793 793 0
311 20250318 134100 46575319 793 793 793 793 0
312 20250318 134000 46575319 793 793 793 793 0
313 20250318 133900 46575319 793 793 793 793 0
314 20250318 133800 46575319 793 793 793 793 0
315 20250318 133700 46575319 793 793 793 793 0
316 20250318 133600 46575319 793 793 793 793 1
317 20250318 133500 46574526 794 794 794 794 0
318 20250318 133400 46574526 794 794 794 794 0
319 20250318 133300 46574526 794 794 794 794 0
320 20250318 133200 46574526 794 794 794 794 0
321 20250318 133100 46574526 794 794 794 794 0
322 20250318 133000 46574526 794 794 794 794 0
323 20250318 132900 46574526 794 794 794 794 0
324 20250318 132800 46574526 794 794 794 794 0
325 20250318 132700 46574526 794 794 794 794 0
326 20250318 132600 46574526 794 794 794 794 0
327 20250318 132500 46574526 794 794 794 794 0
328 20250318 132400 46574526 794 794 794 794 0
329 20250318 132300 46574526 794 794 794 794 0
330 20250318 132200 46574526 794 794 794 794 0
331 20250318 132100 46574526 794 794 794 794 0
332 20250318 132000 46574526 794 794 794 794 0
333 20250318 131900 46574526 794 794 794 794 0
334 20250318 131800 46574526 794 794 794 794 0
335 20250318 131700 46574526 794 794 794 794 0
336 20250318 131600 46574526 794 794 794 794 0
337 20250318 131500 46574526 794 794 794 794 0
338 20250318 131400 46574526 794 794 794 794 0
339 20250318 131300 46574526 794 794 794 794 0
340 20250318 131200 46574526 794 794 794 794 0
341 20250318 131100 46574526 794 794 794 794 0
342 20250318 131000 46574526 794 794 794 794 0
343 20250318 130900 46574526 794 794 794 794 0
344 20250318 130800 46574526 794 794 794 794 0
345 20250318 130700 46574526 794 794 794 794 12
346 20250318 130600 46564998 795 795 795 795 0
347 20250318 130500 46564998 795 795 795 795 0
348 20250318 130400 46564998 795 795 795 795 0
349 20250318 130300 46564998 795 795 795 795 0
350 20250318 130200 46564998 795 795 795 795 0
351 20250318 130100 46564998 795 795 795 795 0
352 20250318 130000 46564998 795 794 795 794 316
353 20250318 125900 46314078 794 794 794 794 10
354 20250318 125800 46306138 793 792 793 792 7832
355 20250318 125700 40095682 792 792 792 792 0
356 20250318 125600 40095682 792 792 792 792 0
357 20250318 125500 40095682 792 792 792 792 0
358 20250318 125400 40095682 792 792 792 792 0
359 20250318 125300 40095682 792 792 792 792 0
360 20250318 125200 40095682 792 792 792 792 35
361 20250318 125100 40067962 792 792 792 792 0
362 20250318 125000 40067962 792 792 792 792 0
363 20250318 124900 40067962 792 792 792 792 0
364 20250318 124800 40067962 792 792 792 792 0
365 20250318 124700 40067962 792 792 792 792 0
366 20250318 124600 40067962 792 792 792 792 0
367 20250318 124500 40067962 792 792 792 792 0
368 20250318 124400 40067962 792 792 792 792 0
369 20250318 124300 40067962 792 792 792 792 20
370 20250318 124200 40052122 792 792 792 792 0
371 20250318 124100 40052122 792 792 792 792 0
372 20250318 124000 40052122 792 792 792 792 0
373 20250318 123900 40052122 792 792 792 792 0
374 20250318 123800 40052122 792 792 792 792 0
375 20250318 123700 40052122 792 792 792 792 0
376 20250318 123600 40052122 792 791 792 791 20
377 20250318 123500 40036292 792 790 792 790 56
378 20250318 123400 39991952 793 793 793 793 0
379 20250318 123300 39991952 793 793 793 793 0
380 20250318 123200 39991952 793 791 793 791 5000
381 20250318 123100 36027112 791 791 791 791 100
382 20250318 123000 35948012 790 790 790 790 0
383 20250318 122900 35948012 790 790 790 790 0
384 20250318 122800 35948012 790 790 790 790 0
385 20250318 122700 35948012 790 790 790 790 0
386 20250318 122600 35948012 790 790 790 790 0
387 20250318 122500 35948012 790 790 790 790 0
388 20250318 122400 35948012 790 790 790 790 0
389 20250318 122300 35948012 790 790 790 790 0
390 20250318 122200 35948012 790 790 790 790 0
391 20250318 122100 35948012 790 790 790 790 0
392 20250318 122000 35948012 790 790 790 790 0
393 20250318 121900 35948012 790 790 790 790 1
394 20250318 121800 35947222 792 791 792 791 2
395 20250318 121700 35945639 790 790 790 790 0
396 20250318 121600 35945639 790 790 790 790 1860
397 20250318 121500 34476239 791 793 793 791 915
398 20250318 121400 33751684 793 793 793 793 5
399 20250318 121300 33747719 794 794 794 794 0
400 20250318 121200 33747719 794 794 794 794 0
401 20250318 121100 33747719 794 794 794 794 0
402 20250318 121000 33747719 794 794 794 794 0
403 20250318 120900 33747719 794 794 794 794 0
404 20250318 120800 33747719 794 794 794 794 0
405 20250318 120700 33747719 794 794 794 794 0
406 20250318 120600 33747719 794 794 794 794 200
407 20250318 120500 33588919 794 794 794 794 0
408 20250318 120400 33588919 794 794 794 794 0
409 20250318 120300 33588919 794 794 794 794 0
410 20250318 120200 33588919 794 794 794 794 0
411 20250318 120100 33588919 794 794 794 794 0
412 20250318 120000 33588919 794 794 794 794 0
413 20250318 115900 33588919 794 794 794 794 100
414 20250318 115800 33509519 794 794 794 794 0
415 20250318 115700 33509519 794 794 794 794 0
416 20250318 115600 33509519 794 794 794 794 0
417 20250318 115500 33509519 794 794 794 794 0
418 20250318 115400 33509519 794 794 794 794 0
419 20250318 115300 33509519 794 794 794 794 0
420 20250318 115200 33509519 794 794 794 794 0
421 20250318 115100 33509519 794 794 794 794 0
422 20250318 115000 33509519 794 794 794 794 0
423 20250318 114900 33509519 794 794 794 794 0
424 20250318 114800 33509519 794 794 794 794 10
425 20250318 114700 33501579 794 794 794 794 0
426 20250318 114600 33501579 794 794 794 794 0
427 20250318 114500 33501579 794 794 794 794 0
428 20250318 114400 33501579 794 794 794 794 7
429 20250318 114300 33496021 794 794 794 794 0
430 20250318 114200 33496021 794 794 794 794 0
431 20250318 114100 33496021 794 794 794 794 0
432 20250318 114000 33496021 794 794 794 794 0
433 20250318 113900 33496021 794 794 794 794 0
434 20250318 113800 33496021 794 794 794 794 0
435 20250318 113700 33496021 794 794 794 794 0
436 20250318 113600 33496021 794 794 794 794 0
437 20250318 113500 33496021 794 794 794 794 0
438 20250318 113400 33496021 794 794 794 794 0
439 20250318 113300 33496021 794 794 794 794 6
440 20250318 113200 33491257 793 793 793 793 385
441 20250318 113100 33185952 793 793 793 793 5
442 20250318 113000 33181987 795 795 795 795 0
443 20250318 112900 33181987 795 795 795 795 0
444 20250318 112800 33181987 795 793 795 793 18
445 20250318 112700 33167698 793 793 793 793 0
446 20250318 112600 33167698 793 793 793 793 5
447 20250318 112500 33163733 795 795 795 795 0
448 20250318 112400 33163733 795 795 795 795 0
449 20250318 112300 33163733 795 795 795 795 0
450 20250318 112200 33163733 795 795 795 795 0
451 20250318 112100 33163733 795 795 795 795 10
452 20250318 112000 33155783 794 794 794 794 0
453 20250318 111900 33155783 794 794 794 794 245
454 20250318 111800 32961253 796 796 796 796 0
455 20250318 111700 32961253 796 796 796 796 0
456 20250318 111600 32961253 796 796 796 796 0
457 20250318 111500 32961253 796 794 796 794 759
458 20250318 111400 32358599 797 797 797 797 0
459 20250318 111300 32358599 797 797 797 797 0
460 20250318 111200 32358599 797 797 797 797 0
461 20250318 111100 32358599 797 797 797 797 0
462 20250318 111000 32358599 797 797 797 797 0
463 20250318 110900 32358599 797 797 797 797 0
464 20250318 110800 32358599 797 796 797 796 776
465 20250318 110700 31740872 796 796 796 796 0
466 20250318 110600 31740872 796 796 796 796 10
467 20250318 110500 31732912 796 796 796 796 0
468 20250318 110400 31732912 796 796 796 796 0
469 20250318 110300 31732912 796 796 796 796 0
470 20250318 110200 31732912 796 796 796 796 0
471 20250318 110100 31732912 796 796 796 796 5
472 20250318 110000 31728932 796 796 796 796 0
473 20250318 105900 31728932 796 796 796 796 5
474 20250318 105800 31724952 796 796 796 796 10
475 20250318 105700 31716992 796 796 796 796 5
476 20250318 105600 31713012 796 796 796 796 0
477 20250318 105500 31713012 796 796 796 796 5
478 20250318 105400 31709032 796 796 796 796 0
479 20250318 105300 31709032 796 796 796 796 5
480 20250318 105200 31705052 796 796 796 796 0
481 20250318 105100 31705052 796 796 796 796 0
482 20250318 105000 31705052 796 796 796 796 5
483 20250318 104900 31701072 796 795 796 795 4226
484 20250318 104800 28338176 795 795 795 795 0
485 20250318 104700 28338176 795 795 795 795 0
486 20250318 104600 28338176 795 795 795 795 1
487 20250318 104500 28337381 798 798 798 798 0
488 20250318 104400 28337381 798 798 798 798 0
489 20250318 104300 28337381 798 798 798 798 0
490 20250318 104200 28337381 798 798 798 798 0
491 20250318 104100 28337381 798 798 798 798 0
492 20250318 104000 28337381 798 798 798 798 0
493 20250318 103900 28337381 798 798 798 798 0
494 20250318 103800 28337381 798 798 798 798 0
495 20250318 103700 28337381 798 798 798 798 0
496 20250318 103600 28337381 798 798 798 798 0
497 20250318 103500 28337381 798 798 798 798 0
498 20250318 103400 28337381 798 798 798 798 0
499 20250318 103300 28337381 798 798 798 798 0
500 20250318 103200 28337381 798 798 798 798 0
501 20250318 103100 28337381 798 798 798 798 0
502 20250318 103000 28337381 798 798 798 798 0
503 20250318 102900 28337381 798 798 798 798 0
504 20250318 102800 28337381 798 798 798 798 0
505 20250318 102700 28337381 798 798 798 798 0
506 20250318 102600 28337381 798 798 798 798 0
507 20250318 102500 28337381 798 798 798 798 0
508 20250318 102400 28337381 798 798 798 798 0
509 20250318 102300 28337381 798 798 798 798 0
510 20250318 102200 28337381 798 798 798 798 0
511 20250318 102100 28337381 798 798 798 798 0
512 20250318 102000 28337381 798 797 798 797 1291
513 20250318 101900 27307183 797 797 797 797 0
514 20250318 101800 27307183 797 797 797 797 57
515 20250318 101700 27261754 797 797 797 797 1
516 20250318 101600 27260957 797 797 797 797 0
517 20250318 101500 27260957 797 797 797 797 0
518 20250318 101400 27260957 797 797 797 797 0
519 20250318 101300 27260957 797 797 797 797 1
520 20250318 101200 27260160 797 797 797 797 0
521 20250318 101100 27260160 797 797 797 797 0
522 20250318 101000 27260160 797 797 797 797 0
523 20250318 100900 27260160 797 797 797 797 3
524 20250318 100800 27257769 797 797 797 797 30
525 20250318 100700 27233859 798 798 798 798 0
526 20250318 100600 27233859 798 798 798 798 0
527 20250318 100500 27233859 798 798 798 798 3
528 20250318 100400 27231465 798 798 798 798 0
529 20250318 100300 27231465 798 798 798 798 0
530 20250318 100200 27231465 798 798 798 798 500
531 20250318 100100 26832465 798 798 798 798 0
532 20250318 100000 26832465 798 798 798 798 0
533 20250318 095900 26832465 798 798 798 798 0
534 20250318 095800 26832465 798 798 798 798 3
535 20250318 095700 26830071 792 792 792 792 0
536 20250318 095600 26830071 792 792 792 792 0
537 20250318 095500 26830071 792 792 792 792 500
538 20250318 095400 26434071 792 792 792 792 0
539 20250318 095300 26434071 792 792 792 792 28
540 20250318 095200 26411895 791 791 791 791 1574
541 20250318 095100 25166861 791 791 791 791 555
542 20250318 095000 24727856 791 791 791 791 2304
543 20250318 094900 22905392 791 796 796 791 15567
544 20250318 094800 10580361 797 797 797 797 0
545 20250318 094700 10580361 797 797 797 797 0
546 20250318 094600 10580361 797 797 797 797 69
547 20250318 094500 10525368 796 796 796 796 5
548 20250318 094400 10521388 797 797 797 797 100
549 20250318 094300 10441688 797 797 797 797 0
550 20250318 094200 10441688 797 797 797 797 0
551 20250318 094100 10441688 797 797 797 797 14
552 20250318 094000 10430530 797 797 797 797 288
553 20250318 093900 10200994 797 797 797 797 200
554 20250318 093800 10041594 798 797 798 797 521
555 20250318 093700 9626343 796 796 796 796 53
556 20250318 093600 9584155 796 795 796 795 26
557 20250318 093500 9563464 797 797 797 797 0
558 20250318 093400 9563464 797 797 797 797 1
559 20250318 093300 9562667 796 796 796 796 0
560 20250318 093200 9562667 796 797 797 796 9
561 20250318 093100 9555499 797 796 797 796 5
562 20250318 093000 9551516 793 793 793 793 0
563 20250318 092900 9551516 793 793 793 793 30
564 20250318 092800 9527726 791 791 791 791 0
565 20250318 092700 9527726 791 791 791 791 0
566 20250318 092600 9527726 791 796 796 791 3014
567 20250318 092500 7142788 793 793 793 793 0
568 20250318 092400 7142788 793 793 793 793 0
569 20250318 092300 7142788 793 793 793 793 0
570 20250318 092200 7142788 793 793 793 793 246
571 20250318 092100 6947710 797 797 797 797 0
572 20250318 092000 6947710 797 797 797 797 0
573 20250318 091900 6947710 797 797 797 797 4589
574 20250318 091800 3290277 797 797 797 797 295
575 20250318 091700 3055162 797 797 797 797 117
576 20250318 091600 2961913 797 797 797 797 0
577 20250318 091500 2961913 797 796 797 796 662
578 20250318 091400 2434735 796 796 796 796 0
579 20250318 091300 2434735 796 796 796 796 0
580 20250318 091200 2434735 796 796 796 796 1
581 20250318 091100 2433939 794 794 794 794 1041
582 20250318 091000 1607385 796 799 799 796 15
583 20250318 090900 1595439 795 799 799 795 11
584 20250318 090800 1586690 799 796 799 796 28
585 20250318 090700 1564396 799 796 799 795 95
586 20250318 090600 1488731 801 800 801 800 510
587 20250318 090500 1080721 801 801 801 801 0
588 20250318 090400 1080721 801 801 801 801 1
589 20250318 090300 1079920 802 802 802 802 0
590 20250318 090200 1079920 802 802 802 802 0
591 20250318 090100 1079920 802 801 802 801 1000
592 20250318 090000 278230 803 794 803 794 350

1
007120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,28878608,0,22583071456,0.00
20250313,0,28878608,0,22525314240,0.00
20250312,0,28878608,0,23276158048,0.00
20250311,0,28878608,0,22958493360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 28878608 0 22583071456 0.00
3 20250313 0 28878608 0 22525314240 0.00
4 20250312 0 28878608 0 23276158048 0.00
5 20250311 0 28878608 0 22958493360 0.00