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

594
008290/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185200,316915456,455,455,455,455,3428
20250318,185100,316915456,455,455,455,455,0
20250318,185000,316915456,455,455,455,455,0
20250318,184900,316915456,455,455,455,455,0
20250318,184800,316915456,455,455,455,455,0
20250318,184700,316915456,455,455,455,455,0
20250318,184600,316915456,455,455,455,455,0
20250318,184500,316915456,455,455,455,455,0
20250318,184400,316915456,455,455,455,455,0
20250318,184300,316915456,455,455,455,455,0
20250318,184200,316915456,455,455,455,455,0
20250318,184100,316915456,455,455,455,455,0
20250318,184000,316915456,455,455,455,455,0
20250318,183900,316915456,455,455,455,455,0
20250318,183800,316915456,455,455,455,455,0
20250318,183700,316915456,455,455,455,455,0
20250318,183600,316915456,455,455,455,455,0
20250318,183500,316915456,455,455,455,455,0
20250318,183400,316915456,455,455,455,455,0
20250318,183300,316915456,455,455,455,455,0
20250318,183200,316915456,455,455,455,455,0
20250318,183100,316915456,455,455,455,455,0
20250318,183000,316915456,455,455,455,455,0
20250318,182900,316915456,455,455,455,455,0
20250318,182800,316915456,455,455,455,455,0
20250318,182700,316915456,455,455,455,455,0
20250318,182600,316915456,455,455,455,455,0
20250318,182500,316915456,455,455,455,455,0
20250318,182400,316915456,455,455,455,455,0
20250318,182300,316915456,455,455,455,455,0
20250318,182200,316915456,455,455,455,455,3428
20250318,182100,316915456,455,455,455,455,0
20250318,182000,316915456,455,455,455,455,0
20250318,181900,316915456,455,455,455,455,0
20250318,181800,316915456,455,455,455,455,0
20250318,181700,316915456,455,455,455,455,0
20250318,181600,316915456,455,455,455,455,0
20250318,181500,316915456,455,455,455,455,0
20250318,181400,316915456,455,455,455,455,0
20250318,181300,316915456,455,455,455,455,0
20250318,181200,316915456,455,455,455,455,0
20250318,181100,316915456,455,455,455,455,0
20250318,181000,316915456,455,455,455,455,0
20250318,180900,316915456,455,455,455,455,0
20250318,180800,316915456,455,455,455,455,0
20250318,180700,316915456,455,455,455,455,0
20250318,180600,316915456,455,455,455,455,0
20250318,180500,316915456,455,455,455,455,0
20250318,180400,316915456,455,455,455,455,0
20250318,180300,316915456,455,455,455,455,0
20250318,180200,316915456,455,455,455,455,0
20250318,180100,316915456,455,455,455,455,0
20250318,180000,316915456,455,455,455,455,0
20250318,175900,316915456,455,455,455,455,0
20250318,175800,316915456,455,455,455,455,0
20250318,175700,316915456,455,455,455,455,0
20250318,175600,316915456,455,455,455,455,0
20250318,175500,316915456,455,455,455,455,0
20250318,175400,316915456,455,455,455,455,0
20250318,175300,316915456,455,455,455,455,0
20250318,175200,316915456,455,455,455,455,3428
20250318,175100,316915456,455,455,455,455,0
20250318,175000,316915456,455,455,455,455,0
20250318,174900,316915456,455,455,455,455,0
20250318,174800,316915456,455,455,455,455,0
20250318,174700,316915456,455,455,455,455,0
20250318,174600,316915456,455,455,455,455,0
20250318,174500,316915456,455,455,455,455,0
20250318,174400,316915456,455,455,455,455,0
20250318,174300,316915456,455,455,455,455,0
20250318,174200,316915456,455,455,455,455,0
20250318,174100,316915456,455,455,455,455,0
20250318,174000,316915456,455,455,455,455,0
20250318,173900,316915456,455,455,455,455,0
20250318,173800,316915456,455,455,455,455,0
20250318,173700,316915456,455,455,455,455,0
20250318,173600,316915456,455,455,455,455,0
20250318,173500,316915456,455,455,455,455,0
20250318,173400,316915456,455,455,455,455,0
20250318,173300,316915456,455,455,455,455,0
20250318,173200,316915456,455,455,455,455,0
20250318,173100,316915456,455,455,455,455,0
20250318,173000,316915456,455,455,455,455,0
20250318,172900,316915456,455,455,455,455,0
20250318,172800,316915456,455,455,455,455,0
20250318,172700,316915456,455,455,455,455,0
20250318,172600,316915456,455,455,455,455,0
20250318,172500,316915456,455,455,455,455,0
20250318,172400,316915456,455,455,455,455,0
20250318,172300,316915456,455,455,455,455,0
20250318,172200,316915456,455,455,455,455,3428
20250318,172100,316915456,455,455,455,455,0
20250318,172000,316915456,455,455,455,455,0
20250318,171900,316915456,455,455,455,455,0
20250318,171800,316915456,455,455,455,455,0
20250318,171700,316915456,455,455,455,455,0
20250318,171600,316915456,455,455,455,455,0
20250318,171500,316915456,455,455,455,455,0
20250318,171400,316915456,455,455,455,455,0
20250318,171300,316915456,455,455,455,455,0
20250318,171200,316915456,455,455,455,455,0
20250318,171100,316915456,455,455,455,455,0
20250318,171000,316915456,455,455,455,455,0
20250318,170900,316915456,455,455,455,455,0
20250318,170800,316915456,455,455,455,455,0
20250318,170700,316915456,455,455,455,455,0
20250318,170600,316915456,455,455,455,455,0
20250318,170500,316915456,455,455,455,455,0
20250318,170400,316915456,455,455,455,455,0
20250318,170300,316915456,455,455,455,455,0
20250318,170200,316915456,455,455,455,455,0
20250318,170100,316915456,455,455,455,455,0
20250318,170000,316915456,455,455,455,455,0
20250318,165900,316915456,455,455,455,455,0
20250318,165800,316915456,455,455,455,455,0
20250318,165700,316915456,455,455,455,455,0
20250318,165600,316915456,455,455,455,455,0
20250318,165500,316915456,455,455,455,455,0
20250318,165400,316915456,455,455,455,455,0
20250318,165300,316915456,455,455,455,455,0
20250318,165200,316915456,455,455,455,455,3428
20250318,165100,316915456,455,455,455,455,0
20250318,165000,316915456,455,455,455,455,0
20250318,164900,316915456,455,455,455,455,0
20250318,164800,316915456,455,455,455,455,0
20250318,164700,316915456,455,455,455,455,0
20250318,164600,316915456,455,455,455,455,0
20250318,164500,316915456,455,455,455,455,0
20250318,164400,316915456,455,455,455,455,0
20250318,164300,316915456,455,455,455,455,0
20250318,164200,316915456,455,455,455,455,0
20250318,164100,316915456,455,455,455,455,0
20250318,164000,316915456,455,455,455,455,0
20250318,163900,316915456,455,455,455,455,0
20250318,163800,316915456,455,455,455,455,0
20250318,163700,316915456,455,455,455,455,0
20250318,163600,316915456,455,455,455,455,0
20250318,163500,316915456,455,455,455,455,0
20250318,163400,316915456,455,455,455,455,0
20250318,163300,316915456,455,455,455,455,0
20250318,163200,316915456,455,455,455,455,0
20250318,163100,316915456,455,455,455,455,0
20250318,163000,316915456,455,455,455,455,0
20250318,162900,316915456,455,455,455,455,0
20250318,162800,316915456,455,455,455,455,0
20250318,162700,316915456,455,455,455,455,0
20250318,162600,316915456,455,455,455,455,0
20250318,162500,316915456,455,455,455,455,0
20250318,162400,316915456,455,455,455,455,0
20250318,162300,316915456,455,455,455,455,0
20250318,162200,316915456,455,455,455,455,3428
20250318,162100,316915456,455,455,455,455,0
20250318,162000,316915456,455,455,455,455,0
20250318,161900,316915456,455,455,455,455,0
20250318,161800,316915456,455,455,455,455,0
20250318,161700,316915456,455,455,455,455,0
20250318,161600,316915456,455,455,455,455,0
20250318,161500,316915456,455,455,455,455,0
20250318,161400,316915456,455,455,455,455,0
20250318,161300,316915456,455,455,455,455,0
20250318,161200,316915456,455,455,455,455,0
20250318,161100,316915456,455,455,455,455,0
20250318,161000,316915456,455,455,455,455,0
20250318,160900,316915456,455,455,455,455,0
20250318,160800,316915456,455,455,455,455,0
20250318,160700,316915456,455,455,455,455,0
20250318,160600,316915456,455,455,455,455,0
20250318,160500,316915456,455,455,455,455,0
20250318,160400,316915456,455,455,455,455,0
20250318,160300,316915456,455,455,455,455,0
20250318,160200,316915456,455,455,455,455,0
20250318,160100,316915456,455,455,455,455,0
20250318,160000,316915456,455,455,455,455,0
20250318,155900,316915456,455,455,455,455,0
20250318,155800,316915456,455,455,455,455,0
20250318,155700,316915456,455,455,455,455,0
20250318,155600,316915456,455,455,455,455,0
20250318,155500,316915456,455,455,455,455,0
20250318,155400,316915456,455,455,455,455,0
20250318,155300,316915456,455,455,455,455,0
20250318,155200,316915456,455,455,455,455,3428
20250318,155100,316915456,455,455,455,455,0
20250318,155000,316915456,455,455,455,455,0
20250318,154900,316915456,455,455,455,455,0
20250318,154800,316915456,455,455,455,455,0
20250318,154700,316915456,455,455,455,455,0
20250318,154600,316915456,455,455,455,455,0
20250318,154500,316915456,455,455,455,455,0
20250318,154400,316915456,455,455,455,455,0
20250318,154300,316915456,455,455,455,455,0
20250318,154200,316915456,455,455,455,455,0
20250318,154100,316915456,455,455,455,455,0
20250318,154000,316915456,455,455,455,455,0
20250318,153900,316915456,455,455,455,455,0
20250318,153800,316915456,455,455,455,455,0
20250318,153700,316915456,455,455,455,455,0
20250318,153600,316915456,455,455,455,455,0
20250318,153500,316915456,455,455,455,455,0
20250318,153400,316915456,455,455,455,455,0
20250318,153300,316915456,455,455,455,455,0
20250318,153200,316915456,455,455,455,455,0
20250318,153100,316915456,455,455,455,455,0
20250318,153000,316915456,455,455,455,455,3428
20250318,152900,315355716,455,455,455,455,0
20250318,152800,315355716,455,455,455,455,0
20250318,152700,315355716,455,455,455,455,0
20250318,152600,315355716,455,455,455,455,0
20250318,152500,315355716,455,455,455,455,0
20250318,152400,315355716,455,455,455,455,0
20250318,152300,315355716,455,455,455,455,0
20250318,152200,315355716,455,455,455,455,0
20250318,152100,315355716,455,455,455,455,0
20250318,152000,315355716,455,455,455,455,0
20250318,151900,315355716,455,455,455,455,130
20250318,151800,315296566,459,459,459,459,0
20250318,151700,315296566,459,459,459,459,0
20250318,151600,315296566,459,459,459,459,0
20250318,151500,315296566,459,459,459,459,0
20250318,151400,315296566,459,452,459,452,506
20250318,151300,315064829,457,452,457,452,575
20250318,151200,314804924,452,452,452,452,0
20250318,151100,314804924,452,454,454,452,9175
20250318,151000,310657458,454,454,454,454,2
20250318,150900,310656550,458,458,458,458,0
20250318,150800,310656550,458,458,458,458,1
20250318,150700,310656092,453,453,453,453,0
20250318,150600,310656092,453,454,454,453,342
20250318,150500,310500995,458,458,458,458,0
20250318,150400,310500995,458,458,458,458,26
20250318,150300,310489087,458,458,458,458,0
20250318,150200,310489087,458,458,458,458,221
20250318,150100,310387869,458,458,458,458,425
20250318,150000,310193219,454,457,457,454,115
20250318,145900,310140724,453,453,453,453,0
20250318,145800,310140724,453,453,453,453,0
20250318,145700,310140724,453,453,453,453,218
20250318,145600,310041970,457,457,457,457,0
20250318,145500,310041970,457,457,457,457,0
20250318,145400,310041970,457,457,457,457,0
20250318,145300,310041970,457,457,457,457,0
20250318,145200,310041970,457,457,457,457,0
20250318,145100,310041970,457,457,457,457,13
20250318,145000,310036029,453,453,453,453,39
20250318,144900,310018362,453,453,453,453,0
20250318,144800,310018362,453,453,453,453,21
20250318,144700,310008849,452,452,452,452,0
20250318,144600,310008849,452,452,452,452,0
20250318,144500,310008849,452,454,454,452,2933
20250318,144400,308681338,457,457,457,457,181
20250318,144300,308598621,457,457,457,457,0
20250318,144200,308598621,457,457,457,457,4
20250318,144100,308596793,453,453,453,453,0
20250318,144000,308596793,453,453,453,453,0
20250318,143900,308596793,453,453,453,453,1916
20250318,143800,307728845,453,453,453,453,0
20250318,143700,307728845,453,453,453,453,0
20250318,143600,307728845,453,453,453,453,0
20250318,143500,307728845,453,453,453,453,0
20250318,143400,307728845,453,453,453,453,1
20250318,143300,307728392,453,453,453,453,0
20250318,143200,307728392,453,453,453,453,0
20250318,143100,307728392,453,453,453,453,0
20250318,143000,307728392,453,453,453,453,0
20250318,142900,307728392,453,453,453,453,0
20250318,142800,307728392,453,453,453,453,1
20250318,142700,307727939,453,453,453,453,0
20250318,142600,307727939,453,453,453,453,928
20250318,142500,307307555,453,457,458,453,238
20250318,142400,307199103,458,458,458,458,0
20250318,142300,307199103,458,458,458,458,0
20250318,142200,307199103,458,458,458,458,0
20250318,142100,307199103,458,458,458,458,0
20250318,142000,307199103,458,456,458,456,1701
20250318,141900,306422661,453,459,459,453,2997
20250318,141800,305064710,452,460,460,451,13019
20250318,141700,299163785,456,458,458,454,1856
20250318,141600,298318197,456,456,456,456,0
20250318,141500,298318197,456,456,456,456,0
20250318,141400,298318197,456,458,458,456,1909
20250318,141300,297446944,460,460,460,460,18
20250318,141200,297438664,460,460,460,460,1
20250318,141100,297438204,461,461,461,461,0
20250318,141000,297438204,461,461,461,461,0
20250318,140900,297438204,461,461,461,461,52
20250318,140800,297414232,466,466,466,466,1
20250318,140700,297413766,458,466,466,458,2677
20250318,140600,296184202,462,462,462,462,942
20250318,140500,295748998,462,462,462,462,0
20250318,140400,295748998,462,462,462,462,0
20250318,140300,295748998,462,462,462,462,0
20250318,140200,295748998,462,462,462,462,0
20250318,140100,295748998,462,462,462,462,0
20250318,140000,295748998,462,462,462,462,0
20250318,135900,295748998,462,462,462,462,0
20250318,135800,295748998,462,463,463,462,649
20250318,135700,295448982,463,463,463,463,10
20250318,135600,295444352,467,467,467,467,1
20250318,135500,295443885,463,463,463,463,432
20250318,135400,295243869,464,464,464,464,0
20250318,135300,295243869,464,464,464,464,0
20250318,135200,295243869,464,464,464,464,0
20250318,135100,295243869,464,464,464,464,0
20250318,135000,295243869,464,467,467,464,254
20250318,134900,295125854,464,464,464,464,2
20250318,134800,295124926,467,467,467,467,1
20250318,134700,295124459,465,465,465,465,0
20250318,134600,295124459,465,465,465,465,205
20250318,134500,295029134,464,464,464,464,0
20250318,134400,295029134,464,464,464,464,0
20250318,134300,295029134,464,464,464,464,0
20250318,134200,295029134,464,464,464,464,159
20250318,134100,294955358,464,464,464,464,35
20250318,134000,294939118,464,463,464,463,2
20250318,133900,294938191,463,463,463,463,0
20250318,133800,294938191,463,463,463,463,0
20250318,133700,294938191,463,464,464,463,610
20250318,133600,294655351,467,467,467,467,0
20250318,133500,294655351,467,466,467,466,1000
20250318,133400,294188434,464,464,464,464,0
20250318,133300,294188434,464,464,464,464,0
20250318,133200,294188434,464,464,464,464,0
20250318,133100,294188434,464,464,464,464,1
20250318,133000,294187970,466,466,466,466,30
20250318,132900,294173990,463,463,463,463,0
20250318,132800,294173990,463,463,463,463,0
20250318,132700,294173990,463,463,463,463,0
20250318,132600,294173990,463,463,463,463,0
20250318,132500,294173990,463,463,463,463,0
20250318,132400,294173990,463,463,463,463,0
20250318,132300,294173990,463,463,463,463,0
20250318,132200,294173990,463,463,463,463,0
20250318,132100,294173990,463,463,463,463,0
20250318,132000,294173990,463,465,465,463,3730
20250318,131900,292445743,470,470,470,470,0
20250318,131800,292445743,470,470,470,470,0
20250318,131700,292445743,470,470,470,470,0
20250318,131600,292445743,470,470,470,470,0
20250318,131500,292445743,470,470,470,470,0
20250318,131400,292445743,470,470,470,470,0
20250318,131300,292445743,470,470,470,470,0
20250318,131200,292445743,470,470,470,470,1
20250318,131100,292445273,463,467,467,463,12
20250318,131000,292439713,468,468,468,468,368
20250318,130900,292267489,468,470,471,468,593
20250318,130800,291988569,472,472,480,472,9948
20250318,130700,287258855,471,469,471,469,134
20250318,130600,287195803,466,466,466,466,10
20250318,130500,287191143,464,459,464,459,4280
20250318,130400,285220702,459,459,459,459,306
20250318,130300,285080248,459,460,460,459,317
20250318,130200,284934445,460,460,460,460,0
20250318,130100,284934445,460,460,460,460,0
20250318,130000,284934445,460,460,460,460,0
20250318,125900,284934445,460,460,460,460,115
20250318,125800,284881545,460,460,460,460,7
20250318,125700,284878325,460,460,460,460,278
20250318,125600,284750445,461,461,461,461,210
20250318,125500,284653635,463,464,464,463,506
20250318,125400,284419356,463,463,463,463,1495
20250318,125300,283727171,463,463,463,463,0
20250318,125200,283727171,463,463,463,463,1
20250318,125100,283726708,460,461,461,459,137
20250318,125000,283663807,459,462,463,459,843
20250318,124900,283275353,462,461,462,461,9
20250318,124800,283271197,462,462,463,461,216
20250318,124700,283171610,462,459,463,459,3523
20250318,124600,281551141,459,459,459,458,7
20250318,124500,281547932,458,456,459,456,7488
20250318,124400,278118463,456,456,456,456,4
20250318,124300,278116639,458,458,458,458,0
20250318,124200,278116639,458,458,458,458,1
20250318,124100,278116181,455,457,457,455,68
20250318,124000,278085237,455,455,455,455,357
20250318,123900,277922802,458,458,458,458,0
20250318,123800,277922802,458,458,458,458,1
20250318,123700,277922344,457,456,457,455,2005
20250318,123600,277009958,458,457,458,457,71
20250318,123500,276977469,456,455,456,455,40
20250318,123400,276959249,456,456,456,456,46
20250318,123300,276938273,456,456,456,456,0
20250318,123200,276938273,456,456,456,456,0
20250318,123100,276938273,456,455,456,455,14
20250318,123000,276931902,455,455,455,455,267
20250318,122900,276810417,456,456,456,456,1
20250318,122800,276809961,456,456,456,456,0
20250318,122700,276809961,456,455,456,455,11
20250318,122600,276804955,457,457,457,457,0
20250318,122500,276804955,457,457,457,457,1
20250318,122400,276804498,455,455,455,455,1
20250318,122300,276804043,458,458,458,455,192
20250318,122200,276716674,454,456,456,453,14913
20250318,122100,269933188,457,463,463,457,8188
20250318,122000,266183595,466,464,466,463,6051
20250318,121900,263381499,464,465,465,464,2969
20250318,121800,262003882,467,465,467,465,3
20250318,121700,262002483,469,467,469,462,9514
20250318,121600,257596748,463,472,473,463,13208
20250318,121500,251429189,473,473,473,473,1
20250318,121400,251428716,472,472,472,472,39
20250318,121300,251410308,475,475,475,475,0
20250318,121200,251410308,475,475,475,475,0
20250318,121100,251410308,475,475,475,475,0
20250318,121000,251410308,475,475,475,475,1
20250318,120900,251409833,476,476,476,476,0
20250318,120800,251409833,476,476,476,476,600
20250318,120700,251124233,476,473,476,473,857
20250318,120600,250717939,473,475,477,473,2680
20250318,120500,249449235,473,474,478,473,2335
20250318,120400,248344404,473,475,478,473,5672
20250318,120300,245649122,474,473,474,473,778
20250318,120200,245280437,473,473,473,473,0
20250318,120100,245280437,473,473,473,473,69
20250318,120000,245247800,473,472,473,468,1980
20250318,115900,244315682,474,475,476,472,353
20250318,115800,244148608,478,474,479,474,2330
20250318,115700,243037478,475,470,475,470,4361
20250318,115600,240977819,470,469,470,468,209
20250318,115500,240879799,467,467,468,467,2754
20250318,115400,239593680,467,468,468,467,603
20250318,115300,239312077,468,468,469,468,36
20250318,115200,239295207,468,467,468,465,919
20250318,115100,238866516,467,467,468,467,1057
20250318,115000,238372795,467,467,467,467,1208
20250318,114900,237808659,468,467,469,466,4022
20250318,114800,235932374,467,467,469,467,221
20250318,114700,235828944,466,467,467,466,103
20250318,114600,235780879,468,467,469,466,312
20250318,114500,235635108,468,467,469,466,207
20250318,114400,235538634,469,466,469,466,1753
20250318,114300,234721731,469,469,469,469,481
20250318,114200,234496142,465,468,470,465,2200
20250318,114100,233472433,470,469,472,466,826
20250318,114000,233085974,469,469,469,464,148
20250318,113900,233016601,469,467,469,463,7616
20250318,113800,229468495,465,466,466,463,18371
20250318,113700,220931774,470,470,473,466,9760
20250318,113600,216374080,473,471,473,467,3373
20250318,113500,214791593,472,473,475,469,15804
20250318,113400,207364877,472,478,478,469,31438
20250318,113300,192424258,478,482,485,477,24930
20250318,113200,180415346,482,497,507,481,102922
20250318,113100,129705972,496,500,515,495,105327
20250318,113000,76577642,491,491,491,491,0
20250318,112900,76577642,491,474,491,474,30623
20250318,112800,61733925,474,468,474,468,14300
20250318,112700,55033865,468,468,468,468,0
20250318,112600,55033865,468,468,468,468,0
20250318,112500,55033865,468,468,468,468,30
20250318,112400,55019825,468,468,468,468,5
20250318,112300,55017485,469,469,469,469,86
20250318,112200,54977151,465,465,465,465,0
20250318,112100,54977151,465,466,466,465,42
20250318,112000,54957597,466,469,471,466,13861
20250318,111900,48495518,474,471,474,471,2175
20250318,111800,47464659,472,472,472,472,0
20250318,111700,47464659,472,467,472,467,3249
20250318,111600,45946777,470,470,470,469,59
20250318,111500,45919086,474,474,475,474,141
20250318,111400,45852247,475,471,475,467,2509
20250318,111300,44665650,471,468,471,468,6080
20250318,111200,41813135,468,464,468,464,5694
20250318,111100,39159333,461,460,461,460,2844
20250318,111000,37849813,460,460,460,460,1
20250318,110900,37849353,458,458,458,458,0
20250318,110800,37849353,458,456,458,456,21
20250318,110700,37839774,455,457,457,455,4977
20250318,110600,35569506,457,457,457,457,0
20250318,110500,35569506,457,457,457,457,0
20250318,110400,35569506,457,457,457,457,0
20250318,110300,35569506,457,457,457,457,0
20250318,110200,35569506,457,457,457,457,1
20250318,110100,35569049,458,458,458,458,0
20250318,110000,35569049,458,458,458,458,0
20250318,105900,35569049,458,457,458,457,72
20250318,105800,35536127,461,461,461,461,0
20250318,105700,35536127,461,461,461,461,0
20250318,105600,35536127,461,461,461,461,0
20250318,105500,35536127,461,461,461,461,0
20250318,105400,35536127,461,461,461,461,0
20250318,105300,35536127,461,457,461,457,1286
20250318,105200,34944807,457,461,461,457,14066
20250318,105100,28494865,461,461,461,461,0
20250318,105000,28494865,461,461,461,461,0
20250318,104900,28494865,461,461,461,461,0
20250318,104800,28494865,461,461,461,461,0
20250318,104700,28494865,461,461,461,461,0
20250318,104600,28494865,461,461,461,461,1
20250318,104500,28494404,460,460,460,460,0
20250318,104400,28494404,460,460,460,460,0
20250318,104300,28494404,460,460,460,460,0
20250318,104200,28494404,460,460,460,460,0
20250318,104100,28494404,460,460,460,460,0
20250318,104000,28494404,460,460,460,460,0
20250318,103900,28494404,460,460,460,460,14
20250318,103800,28487964,464,464,464,464,0
20250318,103700,28487964,464,464,464,464,1
20250318,103600,28487500,461,461,461,461,0
20250318,103500,28487500,461,461,461,461,0
20250318,103400,28487500,461,461,461,461,0
20250318,103300,28487500,461,461,461,461,0
20250318,103200,28487500,461,461,461,461,0
20250318,103100,28487500,461,461,461,461,0
20250318,103000,28487500,461,461,461,461,0
20250318,102900,28487500,461,461,461,461,0
20250318,102800,28487500,461,461,461,461,0
20250318,102700,28487500,461,461,461,461,0
20250318,102600,28487500,461,461,461,461,0
20250318,102500,28487500,461,461,461,461,0
20250318,102400,28487500,461,461,461,461,0
20250318,102300,28487500,461,461,461,461,0
20250318,102200,28487500,461,461,461,461,0
20250318,102100,28487500,461,461,461,461,0
20250318,102000,28487500,461,461,461,461,0
20250318,101900,28487500,461,461,461,461,85
20250318,101800,28448315,464,464,464,464,3
20250318,101700,28446923,464,464,464,464,0
20250318,101600,28446923,464,464,464,464,8
20250318,101500,28443211,464,464,464,464,0
20250318,101400,28443211,464,464,464,464,2
20250318,101300,28442283,465,465,465,465,0
20250318,101200,28442283,465,465,465,465,0
20250318,101100,28442283,465,465,465,465,0
20250318,101000,28442283,465,465,465,465,1
20250318,100900,28441818,464,464,464,464,137
20250318,100800,28378250,460,461,461,460,140
20250318,100700,28313713,465,465,465,465,0
20250318,100600,28313713,465,465,465,465,0
20250318,100500,28313713,465,465,465,465,5
20250318,100400,28311388,465,465,465,465,0
20250318,100300,28311388,465,465,465,465,0
20250318,100200,28311388,465,465,465,465,14
20250318,100100,28304878,462,462,462,462,0
20250318,100000,28304878,462,462,462,462,0
20250318,095900,28304878,462,462,462,462,0
20250318,095800,28304878,462,462,462,462,156
20250318,095700,28232806,466,466,466,466,0
20250318,095600,28232806,466,466,466,466,0
20250318,095500,28232806,466,466,466,466,0
20250318,095400,28232806,466,466,466,466,0
20250318,095300,28232806,466,465,466,465,391
20250318,095200,28050978,465,465,465,465,0
20250318,095100,28050978,465,465,465,465,37
20250318,095000,28033773,462,462,462,462,683
20250318,094900,27718227,463,465,465,463,30
20250318,094800,27704297,462,462,462,462,500
20250318,094700,27473297,465,461,465,460,241
20250318,094600,27362081,466,464,466,464,6389
20250318,094500,24390465,464,461,464,461,8323
20250318,094400,20532395,461,463,463,461,11
20250318,094300,20527312,463,463,463,463,4
20250318,094200,20525460,463,461,463,460,1191
20250318,094100,19974663,462,463,463,462,28
20250318,094000,19961714,462,462,462,462,877
20250318,093900,19556540,462,462,462,462,823
20250318,093800,19176314,462,462,462,462,0
20250318,093700,19176314,462,462,462,462,0
20250318,093600,19176314,462,462,462,462,9
20250318,093500,19172156,462,462,462,462,0
20250318,093400,19172156,462,458,462,458,212
20250318,093300,19075012,462,462,462,462,500
20250318,093200,18844012,462,462,462,462,40
20250318,093100,18825532,462,461,462,461,1005
20250318,093000,18361666,461,461,461,461,20
20250318,092900,18352446,461,461,461,461,0
20250318,092800,18352446,461,461,461,461,0
20250318,092700,18352446,461,459,461,459,148
20250318,092600,18284498,463,463,463,463,50
20250318,092500,18261348,463,459,463,459,4
20250318,092400,18259504,458,460,460,458,5378
20250318,092300,15791868,460,465,465,460,5079
20250318,092200,13454232,461,461,461,461,88
20250318,092100,13413664,463,462,463,462,1164
20250318,092000,12875836,466,466,466,466,0
20250318,091900,12875836,466,462,466,461,309
20250318,091800,12732842,466,467,467,466,16
20250318,091700,12725371,461,469,470,461,5621
20250318,091600,10100966,469,467,470,462,1342
20250318,091500,9476075,473,464,473,462,4661
20250318,091400,7302273,465,463,465,461,329
20250318,091300,7150372,466,462,466,462,3433
20250318,091200,5561176,463,463,463,463,0
20250318,091100,5561176,463,463,463,463,13
20250318,091000,5555157,459,462,462,457,508
20250318,090900,5321874,462,462,462,462,106
20250318,090800,5272902,462,462,462,462,0
20250318,090700,5272902,462,462,462,462,54
20250318,090600,5247954,459,463,463,459,400
20250318,090500,5063954,459,459,459,459,501
20250318,090400,4833995,459,459,459,459,1
20250318,090300,4833536,459,459,459,459,0
20250318,090200,4833536,459,458,459,458,536
20250318,090100,4587516,458,453,458,453,9753
20250318,090000,144828,447,447,447,447,324
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185200 316915456 455 455 455 455 3428
3 20250318 185100 316915456 455 455 455 455 0
4 20250318 185000 316915456 455 455 455 455 0
5 20250318 184900 316915456 455 455 455 455 0
6 20250318 184800 316915456 455 455 455 455 0
7 20250318 184700 316915456 455 455 455 455 0
8 20250318 184600 316915456 455 455 455 455 0
9 20250318 184500 316915456 455 455 455 455 0
10 20250318 184400 316915456 455 455 455 455 0
11 20250318 184300 316915456 455 455 455 455 0
12 20250318 184200 316915456 455 455 455 455 0
13 20250318 184100 316915456 455 455 455 455 0
14 20250318 184000 316915456 455 455 455 455 0
15 20250318 183900 316915456 455 455 455 455 0
16 20250318 183800 316915456 455 455 455 455 0
17 20250318 183700 316915456 455 455 455 455 0
18 20250318 183600 316915456 455 455 455 455 0
19 20250318 183500 316915456 455 455 455 455 0
20 20250318 183400 316915456 455 455 455 455 0
21 20250318 183300 316915456 455 455 455 455 0
22 20250318 183200 316915456 455 455 455 455 0
23 20250318 183100 316915456 455 455 455 455 0
24 20250318 183000 316915456 455 455 455 455 0
25 20250318 182900 316915456 455 455 455 455 0
26 20250318 182800 316915456 455 455 455 455 0
27 20250318 182700 316915456 455 455 455 455 0
28 20250318 182600 316915456 455 455 455 455 0
29 20250318 182500 316915456 455 455 455 455 0
30 20250318 182400 316915456 455 455 455 455 0
31 20250318 182300 316915456 455 455 455 455 0
32 20250318 182200 316915456 455 455 455 455 3428
33 20250318 182100 316915456 455 455 455 455 0
34 20250318 182000 316915456 455 455 455 455 0
35 20250318 181900 316915456 455 455 455 455 0
36 20250318 181800 316915456 455 455 455 455 0
37 20250318 181700 316915456 455 455 455 455 0
38 20250318 181600 316915456 455 455 455 455 0
39 20250318 181500 316915456 455 455 455 455 0
40 20250318 181400 316915456 455 455 455 455 0
41 20250318 181300 316915456 455 455 455 455 0
42 20250318 181200 316915456 455 455 455 455 0
43 20250318 181100 316915456 455 455 455 455 0
44 20250318 181000 316915456 455 455 455 455 0
45 20250318 180900 316915456 455 455 455 455 0
46 20250318 180800 316915456 455 455 455 455 0
47 20250318 180700 316915456 455 455 455 455 0
48 20250318 180600 316915456 455 455 455 455 0
49 20250318 180500 316915456 455 455 455 455 0
50 20250318 180400 316915456 455 455 455 455 0
51 20250318 180300 316915456 455 455 455 455 0
52 20250318 180200 316915456 455 455 455 455 0
53 20250318 180100 316915456 455 455 455 455 0
54 20250318 180000 316915456 455 455 455 455 0
55 20250318 175900 316915456 455 455 455 455 0
56 20250318 175800 316915456 455 455 455 455 0
57 20250318 175700 316915456 455 455 455 455 0
58 20250318 175600 316915456 455 455 455 455 0
59 20250318 175500 316915456 455 455 455 455 0
60 20250318 175400 316915456 455 455 455 455 0
61 20250318 175300 316915456 455 455 455 455 0
62 20250318 175200 316915456 455 455 455 455 3428
63 20250318 175100 316915456 455 455 455 455 0
64 20250318 175000 316915456 455 455 455 455 0
65 20250318 174900 316915456 455 455 455 455 0
66 20250318 174800 316915456 455 455 455 455 0
67 20250318 174700 316915456 455 455 455 455 0
68 20250318 174600 316915456 455 455 455 455 0
69 20250318 174500 316915456 455 455 455 455 0
70 20250318 174400 316915456 455 455 455 455 0
71 20250318 174300 316915456 455 455 455 455 0
72 20250318 174200 316915456 455 455 455 455 0
73 20250318 174100 316915456 455 455 455 455 0
74 20250318 174000 316915456 455 455 455 455 0
75 20250318 173900 316915456 455 455 455 455 0
76 20250318 173800 316915456 455 455 455 455 0
77 20250318 173700 316915456 455 455 455 455 0
78 20250318 173600 316915456 455 455 455 455 0
79 20250318 173500 316915456 455 455 455 455 0
80 20250318 173400 316915456 455 455 455 455 0
81 20250318 173300 316915456 455 455 455 455 0
82 20250318 173200 316915456 455 455 455 455 0
83 20250318 173100 316915456 455 455 455 455 0
84 20250318 173000 316915456 455 455 455 455 0
85 20250318 172900 316915456 455 455 455 455 0
86 20250318 172800 316915456 455 455 455 455 0
87 20250318 172700 316915456 455 455 455 455 0
88 20250318 172600 316915456 455 455 455 455 0
89 20250318 172500 316915456 455 455 455 455 0
90 20250318 172400 316915456 455 455 455 455 0
91 20250318 172300 316915456 455 455 455 455 0
92 20250318 172200 316915456 455 455 455 455 3428
93 20250318 172100 316915456 455 455 455 455 0
94 20250318 172000 316915456 455 455 455 455 0
95 20250318 171900 316915456 455 455 455 455 0
96 20250318 171800 316915456 455 455 455 455 0
97 20250318 171700 316915456 455 455 455 455 0
98 20250318 171600 316915456 455 455 455 455 0
99 20250318 171500 316915456 455 455 455 455 0
100 20250318 171400 316915456 455 455 455 455 0
101 20250318 171300 316915456 455 455 455 455 0
102 20250318 171200 316915456 455 455 455 455 0
103 20250318 171100 316915456 455 455 455 455 0
104 20250318 171000 316915456 455 455 455 455 0
105 20250318 170900 316915456 455 455 455 455 0
106 20250318 170800 316915456 455 455 455 455 0
107 20250318 170700 316915456 455 455 455 455 0
108 20250318 170600 316915456 455 455 455 455 0
109 20250318 170500 316915456 455 455 455 455 0
110 20250318 170400 316915456 455 455 455 455 0
111 20250318 170300 316915456 455 455 455 455 0
112 20250318 170200 316915456 455 455 455 455 0
113 20250318 170100 316915456 455 455 455 455 0
114 20250318 170000 316915456 455 455 455 455 0
115 20250318 165900 316915456 455 455 455 455 0
116 20250318 165800 316915456 455 455 455 455 0
117 20250318 165700 316915456 455 455 455 455 0
118 20250318 165600 316915456 455 455 455 455 0
119 20250318 165500 316915456 455 455 455 455 0
120 20250318 165400 316915456 455 455 455 455 0
121 20250318 165300 316915456 455 455 455 455 0
122 20250318 165200 316915456 455 455 455 455 3428
123 20250318 165100 316915456 455 455 455 455 0
124 20250318 165000 316915456 455 455 455 455 0
125 20250318 164900 316915456 455 455 455 455 0
126 20250318 164800 316915456 455 455 455 455 0
127 20250318 164700 316915456 455 455 455 455 0
128 20250318 164600 316915456 455 455 455 455 0
129 20250318 164500 316915456 455 455 455 455 0
130 20250318 164400 316915456 455 455 455 455 0
131 20250318 164300 316915456 455 455 455 455 0
132 20250318 164200 316915456 455 455 455 455 0
133 20250318 164100 316915456 455 455 455 455 0
134 20250318 164000 316915456 455 455 455 455 0
135 20250318 163900 316915456 455 455 455 455 0
136 20250318 163800 316915456 455 455 455 455 0
137 20250318 163700 316915456 455 455 455 455 0
138 20250318 163600 316915456 455 455 455 455 0
139 20250318 163500 316915456 455 455 455 455 0
140 20250318 163400 316915456 455 455 455 455 0
141 20250318 163300 316915456 455 455 455 455 0
142 20250318 163200 316915456 455 455 455 455 0
143 20250318 163100 316915456 455 455 455 455 0
144 20250318 163000 316915456 455 455 455 455 0
145 20250318 162900 316915456 455 455 455 455 0
146 20250318 162800 316915456 455 455 455 455 0
147 20250318 162700 316915456 455 455 455 455 0
148 20250318 162600 316915456 455 455 455 455 0
149 20250318 162500 316915456 455 455 455 455 0
150 20250318 162400 316915456 455 455 455 455 0
151 20250318 162300 316915456 455 455 455 455 0
152 20250318 162200 316915456 455 455 455 455 3428
153 20250318 162100 316915456 455 455 455 455 0
154 20250318 162000 316915456 455 455 455 455 0
155 20250318 161900 316915456 455 455 455 455 0
156 20250318 161800 316915456 455 455 455 455 0
157 20250318 161700 316915456 455 455 455 455 0
158 20250318 161600 316915456 455 455 455 455 0
159 20250318 161500 316915456 455 455 455 455 0
160 20250318 161400 316915456 455 455 455 455 0
161 20250318 161300 316915456 455 455 455 455 0
162 20250318 161200 316915456 455 455 455 455 0
163 20250318 161100 316915456 455 455 455 455 0
164 20250318 161000 316915456 455 455 455 455 0
165 20250318 160900 316915456 455 455 455 455 0
166 20250318 160800 316915456 455 455 455 455 0
167 20250318 160700 316915456 455 455 455 455 0
168 20250318 160600 316915456 455 455 455 455 0
169 20250318 160500 316915456 455 455 455 455 0
170 20250318 160400 316915456 455 455 455 455 0
171 20250318 160300 316915456 455 455 455 455 0
172 20250318 160200 316915456 455 455 455 455 0
173 20250318 160100 316915456 455 455 455 455 0
174 20250318 160000 316915456 455 455 455 455 0
175 20250318 155900 316915456 455 455 455 455 0
176 20250318 155800 316915456 455 455 455 455 0
177 20250318 155700 316915456 455 455 455 455 0
178 20250318 155600 316915456 455 455 455 455 0
179 20250318 155500 316915456 455 455 455 455 0
180 20250318 155400 316915456 455 455 455 455 0
181 20250318 155300 316915456 455 455 455 455 0
182 20250318 155200 316915456 455 455 455 455 3428
183 20250318 155100 316915456 455 455 455 455 0
184 20250318 155000 316915456 455 455 455 455 0
185 20250318 154900 316915456 455 455 455 455 0
186 20250318 154800 316915456 455 455 455 455 0
187 20250318 154700 316915456 455 455 455 455 0
188 20250318 154600 316915456 455 455 455 455 0
189 20250318 154500 316915456 455 455 455 455 0
190 20250318 154400 316915456 455 455 455 455 0
191 20250318 154300 316915456 455 455 455 455 0
192 20250318 154200 316915456 455 455 455 455 0
193 20250318 154100 316915456 455 455 455 455 0
194 20250318 154000 316915456 455 455 455 455 0
195 20250318 153900 316915456 455 455 455 455 0
196 20250318 153800 316915456 455 455 455 455 0
197 20250318 153700 316915456 455 455 455 455 0
198 20250318 153600 316915456 455 455 455 455 0
199 20250318 153500 316915456 455 455 455 455 0
200 20250318 153400 316915456 455 455 455 455 0
201 20250318 153300 316915456 455 455 455 455 0
202 20250318 153200 316915456 455 455 455 455 0
203 20250318 153100 316915456 455 455 455 455 0
204 20250318 153000 316915456 455 455 455 455 3428
205 20250318 152900 315355716 455 455 455 455 0
206 20250318 152800 315355716 455 455 455 455 0
207 20250318 152700 315355716 455 455 455 455 0
208 20250318 152600 315355716 455 455 455 455 0
209 20250318 152500 315355716 455 455 455 455 0
210 20250318 152400 315355716 455 455 455 455 0
211 20250318 152300 315355716 455 455 455 455 0
212 20250318 152200 315355716 455 455 455 455 0
213 20250318 152100 315355716 455 455 455 455 0
214 20250318 152000 315355716 455 455 455 455 0
215 20250318 151900 315355716 455 455 455 455 130
216 20250318 151800 315296566 459 459 459 459 0
217 20250318 151700 315296566 459 459 459 459 0
218 20250318 151600 315296566 459 459 459 459 0
219 20250318 151500 315296566 459 459 459 459 0
220 20250318 151400 315296566 459 452 459 452 506
221 20250318 151300 315064829 457 452 457 452 575
222 20250318 151200 314804924 452 452 452 452 0
223 20250318 151100 314804924 452 454 454 452 9175
224 20250318 151000 310657458 454 454 454 454 2
225 20250318 150900 310656550 458 458 458 458 0
226 20250318 150800 310656550 458 458 458 458 1
227 20250318 150700 310656092 453 453 453 453 0
228 20250318 150600 310656092 453 454 454 453 342
229 20250318 150500 310500995 458 458 458 458 0
230 20250318 150400 310500995 458 458 458 458 26
231 20250318 150300 310489087 458 458 458 458 0
232 20250318 150200 310489087 458 458 458 458 221
233 20250318 150100 310387869 458 458 458 458 425
234 20250318 150000 310193219 454 457 457 454 115
235 20250318 145900 310140724 453 453 453 453 0
236 20250318 145800 310140724 453 453 453 453 0
237 20250318 145700 310140724 453 453 453 453 218
238 20250318 145600 310041970 457 457 457 457 0
239 20250318 145500 310041970 457 457 457 457 0
240 20250318 145400 310041970 457 457 457 457 0
241 20250318 145300 310041970 457 457 457 457 0
242 20250318 145200 310041970 457 457 457 457 0
243 20250318 145100 310041970 457 457 457 457 13
244 20250318 145000 310036029 453 453 453 453 39
245 20250318 144900 310018362 453 453 453 453 0
246 20250318 144800 310018362 453 453 453 453 21
247 20250318 144700 310008849 452 452 452 452 0
248 20250318 144600 310008849 452 452 452 452 0
249 20250318 144500 310008849 452 454 454 452 2933
250 20250318 144400 308681338 457 457 457 457 181
251 20250318 144300 308598621 457 457 457 457 0
252 20250318 144200 308598621 457 457 457 457 4
253 20250318 144100 308596793 453 453 453 453 0
254 20250318 144000 308596793 453 453 453 453 0
255 20250318 143900 308596793 453 453 453 453 1916
256 20250318 143800 307728845 453 453 453 453 0
257 20250318 143700 307728845 453 453 453 453 0
258 20250318 143600 307728845 453 453 453 453 0
259 20250318 143500 307728845 453 453 453 453 0
260 20250318 143400 307728845 453 453 453 453 1
261 20250318 143300 307728392 453 453 453 453 0
262 20250318 143200 307728392 453 453 453 453 0
263 20250318 143100 307728392 453 453 453 453 0
264 20250318 143000 307728392 453 453 453 453 0
265 20250318 142900 307728392 453 453 453 453 0
266 20250318 142800 307728392 453 453 453 453 1
267 20250318 142700 307727939 453 453 453 453 0
268 20250318 142600 307727939 453 453 453 453 928
269 20250318 142500 307307555 453 457 458 453 238
270 20250318 142400 307199103 458 458 458 458 0
271 20250318 142300 307199103 458 458 458 458 0
272 20250318 142200 307199103 458 458 458 458 0
273 20250318 142100 307199103 458 458 458 458 0
274 20250318 142000 307199103 458 456 458 456 1701
275 20250318 141900 306422661 453 459 459 453 2997
276 20250318 141800 305064710 452 460 460 451 13019
277 20250318 141700 299163785 456 458 458 454 1856
278 20250318 141600 298318197 456 456 456 456 0
279 20250318 141500 298318197 456 456 456 456 0
280 20250318 141400 298318197 456 458 458 456 1909
281 20250318 141300 297446944 460 460 460 460 18
282 20250318 141200 297438664 460 460 460 460 1
283 20250318 141100 297438204 461 461 461 461 0
284 20250318 141000 297438204 461 461 461 461 0
285 20250318 140900 297438204 461 461 461 461 52
286 20250318 140800 297414232 466 466 466 466 1
287 20250318 140700 297413766 458 466 466 458 2677
288 20250318 140600 296184202 462 462 462 462 942
289 20250318 140500 295748998 462 462 462 462 0
290 20250318 140400 295748998 462 462 462 462 0
291 20250318 140300 295748998 462 462 462 462 0
292 20250318 140200 295748998 462 462 462 462 0
293 20250318 140100 295748998 462 462 462 462 0
294 20250318 140000 295748998 462 462 462 462 0
295 20250318 135900 295748998 462 462 462 462 0
296 20250318 135800 295748998 462 463 463 462 649
297 20250318 135700 295448982 463 463 463 463 10
298 20250318 135600 295444352 467 467 467 467 1
299 20250318 135500 295443885 463 463 463 463 432
300 20250318 135400 295243869 464 464 464 464 0
301 20250318 135300 295243869 464 464 464 464 0
302 20250318 135200 295243869 464 464 464 464 0
303 20250318 135100 295243869 464 464 464 464 0
304 20250318 135000 295243869 464 467 467 464 254
305 20250318 134900 295125854 464 464 464 464 2
306 20250318 134800 295124926 467 467 467 467 1
307 20250318 134700 295124459 465 465 465 465 0
308 20250318 134600 295124459 465 465 465 465 205
309 20250318 134500 295029134 464 464 464 464 0
310 20250318 134400 295029134 464 464 464 464 0
311 20250318 134300 295029134 464 464 464 464 0
312 20250318 134200 295029134 464 464 464 464 159
313 20250318 134100 294955358 464 464 464 464 35
314 20250318 134000 294939118 464 463 464 463 2
315 20250318 133900 294938191 463 463 463 463 0
316 20250318 133800 294938191 463 463 463 463 0
317 20250318 133700 294938191 463 464 464 463 610
318 20250318 133600 294655351 467 467 467 467 0
319 20250318 133500 294655351 467 466 467 466 1000
320 20250318 133400 294188434 464 464 464 464 0
321 20250318 133300 294188434 464 464 464 464 0
322 20250318 133200 294188434 464 464 464 464 0
323 20250318 133100 294188434 464 464 464 464 1
324 20250318 133000 294187970 466 466 466 466 30
325 20250318 132900 294173990 463 463 463 463 0
326 20250318 132800 294173990 463 463 463 463 0
327 20250318 132700 294173990 463 463 463 463 0
328 20250318 132600 294173990 463 463 463 463 0
329 20250318 132500 294173990 463 463 463 463 0
330 20250318 132400 294173990 463 463 463 463 0
331 20250318 132300 294173990 463 463 463 463 0
332 20250318 132200 294173990 463 463 463 463 0
333 20250318 132100 294173990 463 463 463 463 0
334 20250318 132000 294173990 463 465 465 463 3730
335 20250318 131900 292445743 470 470 470 470 0
336 20250318 131800 292445743 470 470 470 470 0
337 20250318 131700 292445743 470 470 470 470 0
338 20250318 131600 292445743 470 470 470 470 0
339 20250318 131500 292445743 470 470 470 470 0
340 20250318 131400 292445743 470 470 470 470 0
341 20250318 131300 292445743 470 470 470 470 0
342 20250318 131200 292445743 470 470 470 470 1
343 20250318 131100 292445273 463 467 467 463 12
344 20250318 131000 292439713 468 468 468 468 368
345 20250318 130900 292267489 468 470 471 468 593
346 20250318 130800 291988569 472 472 480 472 9948
347 20250318 130700 287258855 471 469 471 469 134
348 20250318 130600 287195803 466 466 466 466 10
349 20250318 130500 287191143 464 459 464 459 4280
350 20250318 130400 285220702 459 459 459 459 306
351 20250318 130300 285080248 459 460 460 459 317
352 20250318 130200 284934445 460 460 460 460 0
353 20250318 130100 284934445 460 460 460 460 0
354 20250318 130000 284934445 460 460 460 460 0
355 20250318 125900 284934445 460 460 460 460 115
356 20250318 125800 284881545 460 460 460 460 7
357 20250318 125700 284878325 460 460 460 460 278
358 20250318 125600 284750445 461 461 461 461 210
359 20250318 125500 284653635 463 464 464 463 506
360 20250318 125400 284419356 463 463 463 463 1495
361 20250318 125300 283727171 463 463 463 463 0
362 20250318 125200 283727171 463 463 463 463 1
363 20250318 125100 283726708 460 461 461 459 137
364 20250318 125000 283663807 459 462 463 459 843
365 20250318 124900 283275353 462 461 462 461 9
366 20250318 124800 283271197 462 462 463 461 216
367 20250318 124700 283171610 462 459 463 459 3523
368 20250318 124600 281551141 459 459 459 458 7
369 20250318 124500 281547932 458 456 459 456 7488
370 20250318 124400 278118463 456 456 456 456 4
371 20250318 124300 278116639 458 458 458 458 0
372 20250318 124200 278116639 458 458 458 458 1
373 20250318 124100 278116181 455 457 457 455 68
374 20250318 124000 278085237 455 455 455 455 357
375 20250318 123900 277922802 458 458 458 458 0
376 20250318 123800 277922802 458 458 458 458 1
377 20250318 123700 277922344 457 456 457 455 2005
378 20250318 123600 277009958 458 457 458 457 71
379 20250318 123500 276977469 456 455 456 455 40
380 20250318 123400 276959249 456 456 456 456 46
381 20250318 123300 276938273 456 456 456 456 0
382 20250318 123200 276938273 456 456 456 456 0
383 20250318 123100 276938273 456 455 456 455 14
384 20250318 123000 276931902 455 455 455 455 267
385 20250318 122900 276810417 456 456 456 456 1
386 20250318 122800 276809961 456 456 456 456 0
387 20250318 122700 276809961 456 455 456 455 11
388 20250318 122600 276804955 457 457 457 457 0
389 20250318 122500 276804955 457 457 457 457 1
390 20250318 122400 276804498 455 455 455 455 1
391 20250318 122300 276804043 458 458 458 455 192
392 20250318 122200 276716674 454 456 456 453 14913
393 20250318 122100 269933188 457 463 463 457 8188
394 20250318 122000 266183595 466 464 466 463 6051
395 20250318 121900 263381499 464 465 465 464 2969
396 20250318 121800 262003882 467 465 467 465 3
397 20250318 121700 262002483 469 467 469 462 9514
398 20250318 121600 257596748 463 472 473 463 13208
399 20250318 121500 251429189 473 473 473 473 1
400 20250318 121400 251428716 472 472 472 472 39
401 20250318 121300 251410308 475 475 475 475 0
402 20250318 121200 251410308 475 475 475 475 0
403 20250318 121100 251410308 475 475 475 475 0
404 20250318 121000 251410308 475 475 475 475 1
405 20250318 120900 251409833 476 476 476 476 0
406 20250318 120800 251409833 476 476 476 476 600
407 20250318 120700 251124233 476 473 476 473 857
408 20250318 120600 250717939 473 475 477 473 2680
409 20250318 120500 249449235 473 474 478 473 2335
410 20250318 120400 248344404 473 475 478 473 5672
411 20250318 120300 245649122 474 473 474 473 778
412 20250318 120200 245280437 473 473 473 473 0
413 20250318 120100 245280437 473 473 473 473 69
414 20250318 120000 245247800 473 472 473 468 1980
415 20250318 115900 244315682 474 475 476 472 353
416 20250318 115800 244148608 478 474 479 474 2330
417 20250318 115700 243037478 475 470 475 470 4361
418 20250318 115600 240977819 470 469 470 468 209
419 20250318 115500 240879799 467 467 468 467 2754
420 20250318 115400 239593680 467 468 468 467 603
421 20250318 115300 239312077 468 468 469 468 36
422 20250318 115200 239295207 468 467 468 465 919
423 20250318 115100 238866516 467 467 468 467 1057
424 20250318 115000 238372795 467 467 467 467 1208
425 20250318 114900 237808659 468 467 469 466 4022
426 20250318 114800 235932374 467 467 469 467 221
427 20250318 114700 235828944 466 467 467 466 103
428 20250318 114600 235780879 468 467 469 466 312
429 20250318 114500 235635108 468 467 469 466 207
430 20250318 114400 235538634 469 466 469 466 1753
431 20250318 114300 234721731 469 469 469 469 481
432 20250318 114200 234496142 465 468 470 465 2200
433 20250318 114100 233472433 470 469 472 466 826
434 20250318 114000 233085974 469 469 469 464 148
435 20250318 113900 233016601 469 467 469 463 7616
436 20250318 113800 229468495 465 466 466 463 18371
437 20250318 113700 220931774 470 470 473 466 9760
438 20250318 113600 216374080 473 471 473 467 3373
439 20250318 113500 214791593 472 473 475 469 15804
440 20250318 113400 207364877 472 478 478 469 31438
441 20250318 113300 192424258 478 482 485 477 24930
442 20250318 113200 180415346 482 497 507 481 102922
443 20250318 113100 129705972 496 500 515 495 105327
444 20250318 113000 76577642 491 491 491 491 0
445 20250318 112900 76577642 491 474 491 474 30623
446 20250318 112800 61733925 474 468 474 468 14300
447 20250318 112700 55033865 468 468 468 468 0
448 20250318 112600 55033865 468 468 468 468 0
449 20250318 112500 55033865 468 468 468 468 30
450 20250318 112400 55019825 468 468 468 468 5
451 20250318 112300 55017485 469 469 469 469 86
452 20250318 112200 54977151 465 465 465 465 0
453 20250318 112100 54977151 465 466 466 465 42
454 20250318 112000 54957597 466 469 471 466 13861
455 20250318 111900 48495518 474 471 474 471 2175
456 20250318 111800 47464659 472 472 472 472 0
457 20250318 111700 47464659 472 467 472 467 3249
458 20250318 111600 45946777 470 470 470 469 59
459 20250318 111500 45919086 474 474 475 474 141
460 20250318 111400 45852247 475 471 475 467 2509
461 20250318 111300 44665650 471 468 471 468 6080
462 20250318 111200 41813135 468 464 468 464 5694
463 20250318 111100 39159333 461 460 461 460 2844
464 20250318 111000 37849813 460 460 460 460 1
465 20250318 110900 37849353 458 458 458 458 0
466 20250318 110800 37849353 458 456 458 456 21
467 20250318 110700 37839774 455 457 457 455 4977
468 20250318 110600 35569506 457 457 457 457 0
469 20250318 110500 35569506 457 457 457 457 0
470 20250318 110400 35569506 457 457 457 457 0
471 20250318 110300 35569506 457 457 457 457 0
472 20250318 110200 35569506 457 457 457 457 1
473 20250318 110100 35569049 458 458 458 458 0
474 20250318 110000 35569049 458 458 458 458 0
475 20250318 105900 35569049 458 457 458 457 72
476 20250318 105800 35536127 461 461 461 461 0
477 20250318 105700 35536127 461 461 461 461 0
478 20250318 105600 35536127 461 461 461 461 0
479 20250318 105500 35536127 461 461 461 461 0
480 20250318 105400 35536127 461 461 461 461 0
481 20250318 105300 35536127 461 457 461 457 1286
482 20250318 105200 34944807 457 461 461 457 14066
483 20250318 105100 28494865 461 461 461 461 0
484 20250318 105000 28494865 461 461 461 461 0
485 20250318 104900 28494865 461 461 461 461 0
486 20250318 104800 28494865 461 461 461 461 0
487 20250318 104700 28494865 461 461 461 461 0
488 20250318 104600 28494865 461 461 461 461 1
489 20250318 104500 28494404 460 460 460 460 0
490 20250318 104400 28494404 460 460 460 460 0
491 20250318 104300 28494404 460 460 460 460 0
492 20250318 104200 28494404 460 460 460 460 0
493 20250318 104100 28494404 460 460 460 460 0
494 20250318 104000 28494404 460 460 460 460 0
495 20250318 103900 28494404 460 460 460 460 14
496 20250318 103800 28487964 464 464 464 464 0
497 20250318 103700 28487964 464 464 464 464 1
498 20250318 103600 28487500 461 461 461 461 0
499 20250318 103500 28487500 461 461 461 461 0
500 20250318 103400 28487500 461 461 461 461 0
501 20250318 103300 28487500 461 461 461 461 0
502 20250318 103200 28487500 461 461 461 461 0
503 20250318 103100 28487500 461 461 461 461 0
504 20250318 103000 28487500 461 461 461 461 0
505 20250318 102900 28487500 461 461 461 461 0
506 20250318 102800 28487500 461 461 461 461 0
507 20250318 102700 28487500 461 461 461 461 0
508 20250318 102600 28487500 461 461 461 461 0
509 20250318 102500 28487500 461 461 461 461 0
510 20250318 102400 28487500 461 461 461 461 0
511 20250318 102300 28487500 461 461 461 461 0
512 20250318 102200 28487500 461 461 461 461 0
513 20250318 102100 28487500 461 461 461 461 0
514 20250318 102000 28487500 461 461 461 461 0
515 20250318 101900 28487500 461 461 461 461 85
516 20250318 101800 28448315 464 464 464 464 3
517 20250318 101700 28446923 464 464 464 464 0
518 20250318 101600 28446923 464 464 464 464 8
519 20250318 101500 28443211 464 464 464 464 0
520 20250318 101400 28443211 464 464 464 464 2
521 20250318 101300 28442283 465 465 465 465 0
522 20250318 101200 28442283 465 465 465 465 0
523 20250318 101100 28442283 465 465 465 465 0
524 20250318 101000 28442283 465 465 465 465 1
525 20250318 100900 28441818 464 464 464 464 137
526 20250318 100800 28378250 460 461 461 460 140
527 20250318 100700 28313713 465 465 465 465 0
528 20250318 100600 28313713 465 465 465 465 0
529 20250318 100500 28313713 465 465 465 465 5
530 20250318 100400 28311388 465 465 465 465 0
531 20250318 100300 28311388 465 465 465 465 0
532 20250318 100200 28311388 465 465 465 465 14
533 20250318 100100 28304878 462 462 462 462 0
534 20250318 100000 28304878 462 462 462 462 0
535 20250318 095900 28304878 462 462 462 462 0
536 20250318 095800 28304878 462 462 462 462 156
537 20250318 095700 28232806 466 466 466 466 0
538 20250318 095600 28232806 466 466 466 466 0
539 20250318 095500 28232806 466 466 466 466 0
540 20250318 095400 28232806 466 466 466 466 0
541 20250318 095300 28232806 466 465 466 465 391
542 20250318 095200 28050978 465 465 465 465 0
543 20250318 095100 28050978 465 465 465 465 37
544 20250318 095000 28033773 462 462 462 462 683
545 20250318 094900 27718227 463 465 465 463 30
546 20250318 094800 27704297 462 462 462 462 500
547 20250318 094700 27473297 465 461 465 460 241
548 20250318 094600 27362081 466 464 466 464 6389
549 20250318 094500 24390465 464 461 464 461 8323
550 20250318 094400 20532395 461 463 463 461 11
551 20250318 094300 20527312 463 463 463 463 4
552 20250318 094200 20525460 463 461 463 460 1191
553 20250318 094100 19974663 462 463 463 462 28
554 20250318 094000 19961714 462 462 462 462 877
555 20250318 093900 19556540 462 462 462 462 823
556 20250318 093800 19176314 462 462 462 462 0
557 20250318 093700 19176314 462 462 462 462 0
558 20250318 093600 19176314 462 462 462 462 9
559 20250318 093500 19172156 462 462 462 462 0
560 20250318 093400 19172156 462 458 462 458 212
561 20250318 093300 19075012 462 462 462 462 500
562 20250318 093200 18844012 462 462 462 462 40
563 20250318 093100 18825532 462 461 462 461 1005
564 20250318 093000 18361666 461 461 461 461 20
565 20250318 092900 18352446 461 461 461 461 0
566 20250318 092800 18352446 461 461 461 461 0
567 20250318 092700 18352446 461 459 461 459 148
568 20250318 092600 18284498 463 463 463 463 50
569 20250318 092500 18261348 463 459 463 459 4
570 20250318 092400 18259504 458 460 460 458 5378
571 20250318 092300 15791868 460 465 465 460 5079
572 20250318 092200 13454232 461 461 461 461 88
573 20250318 092100 13413664 463 462 463 462 1164
574 20250318 092000 12875836 466 466 466 466 0
575 20250318 091900 12875836 466 462 466 461 309
576 20250318 091800 12732842 466 467 467 466 16
577 20250318 091700 12725371 461 469 470 461 5621
578 20250318 091600 10100966 469 467 470 462 1342
579 20250318 091500 9476075 473 464 473 462 4661
580 20250318 091400 7302273 465 463 465 461 329
581 20250318 091300 7150372 466 462 466 462 3433
582 20250318 091200 5561176 463 463 463 463 0
583 20250318 091100 5561176 463 463 463 463 13
584 20250318 091000 5555157 459 462 462 457 508
585 20250318 090900 5321874 462 462 462 462 106
586 20250318 090800 5272902 462 462 462 462 0
587 20250318 090700 5272902 462 462 462 462 54
588 20250318 090600 5247954 459 463 463 459 400
589 20250318 090500 5063954 459 459 459 459 501
590 20250318 090400 4833995 459 459 459 459 1
591 20250318 090300 4833536 459 459 459 459 0
592 20250318 090200 4833536 459 458 459 458 536
593 20250318 090100 4587516 458 453 458 453 9753
594 20250318 090000 144828 447 447 447 447 324

1
008290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,40693679,0,18434236587,0.00
20250313,0,40693679,0,18515623945,0.00
20250312,0,40693679,0,18678398661,0.00
20250311,0,40693679,0,18678398661,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 40693679 0 18434236587 0.00
3 20250313 0 40693679 0 18515623945 0.00
4 20250312 0 40693679 0 18678398661 0.00
5 20250311 0 40693679 0 18678398661 0.00