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

597
010170/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185500,206730938,605,605,605,605,5372
20250318,185400,206730938,605,605,605,605,0
20250318,185300,206730938,605,605,605,605,0
20250318,185200,206730938,605,605,605,605,0
20250318,185100,206730938,605,605,605,605,0
20250318,185000,206730938,605,605,605,605,0
20250318,184900,206730938,605,605,605,605,0
20250318,184800,206730938,605,605,605,605,0
20250318,184700,206730938,605,605,605,605,0
20250318,184600,206730938,605,605,605,605,0
20250318,184500,206730938,605,605,605,605,0
20250318,184400,206730938,605,605,605,605,0
20250318,184300,206730938,605,605,605,605,0
20250318,184200,206730938,605,605,605,605,0
20250318,184100,206730938,605,605,605,605,0
20250318,184000,206730938,605,605,605,605,0
20250318,183900,206730938,605,605,605,605,0
20250318,183800,206730938,605,605,605,605,0
20250318,183700,206730938,605,605,605,605,0
20250318,183600,206730938,605,605,605,605,0
20250318,183500,206730938,605,605,605,605,0
20250318,183400,206730938,605,605,605,605,0
20250318,183300,206730938,605,605,605,605,0
20250318,183200,206730938,605,605,605,605,0
20250318,183100,206730938,605,605,605,605,0
20250318,183000,206730938,605,605,605,605,0
20250318,182900,206730938,605,605,605,605,0
20250318,182800,206730938,605,605,605,605,0
20250318,182700,206730938,605,605,605,605,0
20250318,182600,206730938,605,605,605,605,0
20250318,182500,206730938,605,605,605,605,5372
20250318,182400,206730938,605,605,605,605,0
20250318,182300,206730938,605,605,605,605,0
20250318,182200,206730938,605,605,605,605,0
20250318,182100,206730938,605,605,605,605,0
20250318,182000,206730938,605,605,605,605,0
20250318,181900,206730938,605,605,605,605,0
20250318,181800,206730938,605,605,605,605,0
20250318,181700,206730938,605,605,605,605,0
20250318,181600,206730938,605,605,605,605,0
20250318,181500,206730938,605,605,605,605,0
20250318,181400,206730938,605,605,605,605,0
20250318,181300,206730938,605,605,605,605,0
20250318,181200,206730938,605,605,605,605,0
20250318,181100,206730938,605,605,605,605,0
20250318,181000,206730938,605,605,605,605,0
20250318,180900,206730938,605,605,605,605,0
20250318,180800,206730938,605,605,605,605,0
20250318,180700,206730938,605,605,605,605,0
20250318,180600,206730938,605,605,605,605,0
20250318,180500,206730938,605,605,605,605,0
20250318,180400,206730938,605,605,605,605,0
20250318,180300,206730938,605,605,605,605,0
20250318,180200,206730938,605,605,605,605,0
20250318,180100,206730938,605,605,605,605,0
20250318,180000,206730938,605,605,605,605,0
20250318,175900,206730938,605,605,605,605,0
20250318,175800,206730938,605,605,605,605,0
20250318,175700,206730938,605,605,605,605,0
20250318,175600,206730938,605,605,605,605,0
20250318,175500,206730938,605,605,605,605,5372
20250318,175400,206730938,605,605,605,605,0
20250318,175300,206730938,605,605,605,605,0
20250318,175200,206730938,605,605,605,605,0
20250318,175100,206730938,605,605,605,605,0
20250318,175000,206730938,605,605,605,605,0
20250318,174900,206730938,605,605,605,605,0
20250318,174800,206730938,605,605,605,605,0
20250318,174700,206730938,605,605,605,605,0
20250318,174600,206730938,605,605,605,605,0
20250318,174500,206730938,605,605,605,605,0
20250318,174400,206730938,605,605,605,605,0
20250318,174300,206730938,605,605,605,605,0
20250318,174200,206730938,605,605,605,605,0
20250318,174100,206730938,605,605,605,605,0
20250318,174000,206730938,605,605,605,605,0
20250318,173900,206730938,605,605,605,605,0
20250318,173800,206730938,605,605,605,605,0
20250318,173700,206730938,605,605,605,605,0
20250318,173600,206730938,605,605,605,605,0
20250318,173500,206730938,605,605,605,605,0
20250318,173400,206730938,605,605,605,605,0
20250318,173300,206730938,605,605,605,605,0
20250318,173200,206730938,605,605,605,605,0
20250318,173100,206730938,605,605,605,605,0
20250318,173000,206730938,605,605,605,605,0
20250318,172900,206730938,605,605,605,605,0
20250318,172800,206730938,605,605,605,605,0
20250318,172700,206730938,605,605,605,605,0
20250318,172600,206730938,605,605,605,605,0
20250318,172500,206730938,605,605,605,605,5372
20250318,172400,206730938,605,605,605,605,0
20250318,172300,206730938,605,605,605,605,0
20250318,172200,206730938,605,605,605,605,0
20250318,172100,206730938,605,605,605,605,0
20250318,172000,206730938,605,605,605,605,0
20250318,171900,206730938,605,605,605,605,0
20250318,171800,206730938,605,605,605,605,0
20250318,171700,206730938,605,605,605,605,0
20250318,171600,206730938,605,605,605,605,0
20250318,171500,206730938,605,605,605,605,0
20250318,171400,206730938,605,605,605,605,0
20250318,171300,206730938,605,605,605,605,0
20250318,171200,206730938,605,605,605,605,0
20250318,171100,206730938,605,605,605,605,0
20250318,171000,206730938,605,605,605,605,0
20250318,170900,206730938,605,605,605,605,0
20250318,170800,206730938,605,605,605,605,0
20250318,170700,206730938,605,605,605,605,0
20250318,170600,206730938,605,605,605,605,0
20250318,170500,206730938,605,605,605,605,0
20250318,170400,206730938,605,605,605,605,0
20250318,170300,206730938,605,605,605,605,0
20250318,170200,206730938,605,605,605,605,0
20250318,170100,206730938,605,605,605,605,0
20250318,170000,206730938,605,605,605,605,0
20250318,165900,206730938,605,605,605,605,0
20250318,165800,206730938,605,605,605,605,0
20250318,165700,206730938,605,605,605,605,0
20250318,165600,206730938,605,605,605,605,0
20250318,165500,206730938,605,605,605,605,5372
20250318,165400,206730938,605,605,605,605,0
20250318,165300,206730938,605,605,605,605,0
20250318,165200,206730938,605,605,605,605,0
20250318,165100,206730938,605,605,605,605,0
20250318,165000,206730938,605,605,605,605,0
20250318,164900,206730938,605,605,605,605,0
20250318,164800,206730938,605,605,605,605,0
20250318,164700,206730938,605,605,605,605,0
20250318,164600,206730938,605,605,605,605,0
20250318,164500,206730938,605,605,605,605,0
20250318,164400,206730938,605,605,605,605,0
20250318,164300,206730938,605,605,605,605,0
20250318,164200,206730938,605,605,605,605,0
20250318,164100,206730938,605,605,605,605,0
20250318,164000,206730938,605,605,605,605,0
20250318,163900,206730938,605,605,605,605,0
20250318,163800,206730938,605,605,605,605,0
20250318,163700,206730938,605,605,605,605,0
20250318,163600,206730938,605,605,605,605,0
20250318,163500,206730938,605,605,605,605,0
20250318,163400,206730938,605,605,605,605,0
20250318,163300,206730938,605,605,605,605,0
20250318,163200,206730938,605,605,605,605,0
20250318,163100,206730938,605,605,605,605,0
20250318,163000,206730938,605,605,605,605,0
20250318,162900,206730938,605,605,605,605,0
20250318,162800,206730938,605,605,605,605,0
20250318,162700,206730938,605,605,605,605,0
20250318,162600,206730938,605,605,605,605,0
20250318,162500,206730938,605,605,605,605,5372
20250318,162400,206730938,605,605,605,605,0
20250318,162300,206730938,605,605,605,605,0
20250318,162200,206730938,605,605,605,605,0
20250318,162100,206730938,605,605,605,605,0
20250318,162000,206730938,605,605,605,605,0
20250318,161900,206730938,605,605,605,605,0
20250318,161800,206730938,605,605,605,605,0
20250318,161700,206730938,605,605,605,605,0
20250318,161600,206730938,605,605,605,605,0
20250318,161500,206730938,605,605,605,605,0
20250318,161400,206730938,605,605,605,605,0
20250318,161300,206730938,605,605,605,605,0
20250318,161200,206730938,605,605,605,605,0
20250318,161100,206730938,605,605,605,605,0
20250318,161000,206730938,605,605,605,605,0
20250318,160900,206730938,605,605,605,605,0
20250318,160800,206730938,605,605,605,605,0
20250318,160700,206730938,605,605,605,605,0
20250318,160600,206730938,605,605,605,605,0
20250318,160500,206730938,605,605,605,605,0
20250318,160400,206730938,605,605,605,605,0
20250318,160300,206730938,605,605,605,605,0
20250318,160200,206730938,605,605,605,605,0
20250318,160100,206730938,605,605,605,605,0
20250318,160000,206730938,605,605,605,605,0
20250318,155900,206730938,605,605,605,605,0
20250318,155800,206730938,605,605,605,605,0
20250318,155700,206730938,605,605,605,605,0
20250318,155600,206730938,605,605,605,605,0
20250318,155500,206730938,605,605,605,605,5372
20250318,155400,206730938,605,605,605,605,0
20250318,155300,206730938,605,605,605,605,0
20250318,155200,206730938,605,605,605,605,0
20250318,155100,206730938,605,605,605,605,0
20250318,155000,206730938,605,605,605,605,0
20250318,154900,206730938,605,605,605,605,0
20250318,154800,206730938,605,605,605,605,0
20250318,154700,206730938,605,605,605,605,0
20250318,154600,206730938,605,605,605,605,0
20250318,154500,206730938,605,605,605,605,0
20250318,154400,206730938,605,605,605,605,0
20250318,154300,206730938,605,605,605,605,0
20250318,154200,206730938,605,605,605,605,0
20250318,154100,206730938,605,605,605,605,0
20250318,154000,206730938,605,605,605,605,0
20250318,153900,206730938,605,605,605,605,0
20250318,153800,206730938,605,605,605,605,0
20250318,153700,206730938,605,605,605,605,0
20250318,153600,206730938,605,605,605,605,0
20250318,153500,206730938,605,605,605,605,0
20250318,153400,206730938,605,605,605,605,0
20250318,153300,206730938,605,605,605,605,0
20250318,153200,206730938,605,605,605,605,0
20250318,153100,206730938,605,605,605,605,0
20250318,153000,206730938,605,605,605,605,5372
20250318,152900,203480878,605,605,605,605,0
20250318,152800,203480878,605,605,605,605,0
20250318,152700,203480878,605,605,605,605,0
20250318,152600,203480878,605,605,605,605,0
20250318,152500,203480878,605,605,605,605,0
20250318,152400,203480878,605,605,605,605,0
20250318,152300,203480878,605,605,605,605,0
20250318,152200,203480878,605,605,605,605,0
20250318,152100,203480878,605,605,605,605,0
20250318,152000,203480878,605,605,605,605,0
20250318,151900,203480878,605,605,605,605,2377
20250318,151800,202042793,605,608,608,605,30297
20250318,151700,183691718,607,607,607,607,0
20250318,151600,183691718,607,607,607,607,0
20250318,151500,183691718,607,607,607,607,68
20250318,151400,183650442,607,607,607,607,401
20250318,151300,183407035,607,607,607,607,25
20250318,151200,183391860,606,606,606,606,0
20250318,151100,183391860,606,606,606,606,0
20250318,151000,183391860,606,606,606,606,150
20250318,150900,183300960,610,610,610,610,1
20250318,150800,183300350,606,606,606,606,0
20250318,150700,183300350,606,608,608,606,30118
20250318,150600,165038441,608,608,608,608,0
20250318,150500,165038441,608,608,608,608,0
20250318,150400,165038441,608,608,608,608,0
20250318,150300,165038441,608,608,608,608,437
20250318,150200,164772745,608,608,608,608,6329
20250318,150100,160924713,609,610,610,609,6180
20250318,150000,157160554,610,610,610,610,5
20250318,145900,157157504,610,610,610,610,200
20250318,145800,157035504,610,610,610,610,72
20250318,145700,156991584,609,609,609,609,412
20250318,145600,156740676,608,608,608,608,18
20250318,145500,156729732,608,608,608,608,1
20250318,145400,156729124,610,610,610,610,0
20250318,145300,156729124,610,607,610,607,2870
20250318,145200,154980100,607,607,607,607,200
20250318,145100,154858700,607,607,607,607,0
20250318,145000,154858700,607,607,607,607,100
20250318,144900,154798000,606,606,606,606,500
20250318,144800,154495000,606,606,606,606,1432
20250318,144700,153627208,607,607,607,607,5
20250318,144600,153624173,607,607,607,607,458
20250318,144500,153346167,607,607,607,607,36
20250318,144400,153324315,607,607,607,607,250
20250318,144300,153172565,607,607,607,607,58
20250318,144200,153137359,605,605,605,605,0
20250318,144100,153137359,605,605,605,605,0
20250318,144000,153137359,605,605,605,605,0
20250318,143900,153137359,605,606,606,605,800
20250318,143800,152653172,606,606,606,606,0
20250318,143700,152653172,606,606,606,606,19
20250318,143600,152641658,606,606,606,606,2
20250318,143500,152640446,605,605,605,605,0
20250318,143400,152640446,605,605,605,605,440
20250318,143300,152374246,605,605,605,605,0
20250318,143200,152374246,605,605,605,605,0
20250318,143100,152374246,605,605,605,605,0
20250318,143000,152374246,605,605,605,605,0
20250318,142900,152374246,605,605,605,605,0
20250318,142800,152374246,605,605,605,605,219
20250318,142700,152241751,606,607,607,606,2227
20250318,142600,150890689,607,607,607,607,400
20250318,142500,150647889,607,607,607,607,1
20250318,142400,150647282,606,606,606,606,7
20250318,142300,150643040,606,606,606,606,1834
20250318,142200,149531636,605,605,605,605,380
20250318,142100,149301736,605,605,605,605,758
20250318,142000,148843146,605,605,605,605,0
20250318,141900,148843146,605,605,605,605,1008
20250318,141800,148233306,606,606,606,606,100
20250318,141700,148172706,606,606,606,606,1
20250318,141600,148172100,606,606,606,606,50
20250318,141500,148141800,606,605,606,605,114
20250318,141400,148072730,605,606,606,605,7600
20250318,141300,143470621,606,606,606,606,1420
20250318,141200,142610101,606,606,606,606,200
20250318,141100,142488901,606,606,606,606,1000
20250318,141000,141882901,606,605,606,605,69
20250318,140900,141841116,608,608,608,608,0
20250318,140800,141841116,608,608,608,608,50
20250318,140700,141810716,608,608,608,608,0
20250318,140600,141810716,608,606,608,606,23
20250318,140500,141796748,606,607,607,606,5089
20250318,140400,138709976,607,607,607,607,0
20250318,140300,138709976,607,607,607,607,0
20250318,140200,138709976,607,607,607,607,0
20250318,140100,138709976,607,610,610,607,23
20250318,140000,138695976,607,607,607,607,254
20250318,135900,138541798,607,607,607,607,12
20250318,135800,138534514,609,609,609,609,480
20250318,135700,138242194,607,607,607,607,100
20250318,135600,138181494,607,607,607,607,2000
20250318,135500,136967494,609,606,609,606,101
20250318,135400,136905988,606,606,606,606,0
20250318,135300,136905988,606,606,606,606,360
20250318,135200,136687828,605,605,605,605,344
20250318,135100,136479708,606,607,607,606,1456
20250318,135000,135596840,607,607,607,607,0
20250318,134900,135596840,607,607,607,607,6
20250318,134800,135593198,607,607,607,607,0
20250318,134700,135593198,607,609,609,607,531
20250318,134600,135270325,609,609,609,609,0
20250318,134500,135270325,609,609,609,609,21
20250318,134400,135257536,605,605,605,605,0
20250318,134300,135257536,605,605,605,605,0
20250318,134200,135257536,605,606,606,605,596
20250318,134100,134896383,609,609,609,609,0
20250318,134000,134896383,609,609,609,609,0
20250318,133900,134896383,609,609,609,609,1
20250318,133800,134895774,609,607,609,607,2500
20250318,133700,133375874,603,603,603,603,0
20250318,133600,133375874,603,603,603,603,0
20250318,133500,133375874,603,603,603,603,0
20250318,133400,133375874,603,606,606,603,6378
20250318,133300,129527047,604,604,604,603,15234
20250318,133200,120330945,604,606,606,604,1936
20250318,133100,119159358,605,605,605,605,0
20250318,133000,119159358,605,605,605,605,0
20250318,132900,119159358,605,605,605,605,0
20250318,132800,119159358,605,605,605,605,0
20250318,132700,119159358,605,605,605,605,0
20250318,132600,119159358,605,606,606,605,10000
20250318,132500,113107377,605,607,607,605,20000
20250318,132400,101001463,607,607,607,607,0
20250318,132300,101001463,607,607,607,607,0
20250318,132200,101001463,607,611,611,607,25918
20250318,132100,85239313,612,612,612,612,0
20250318,132000,85239313,612,612,612,612,0
20250318,131900,85239313,612,612,612,612,100
20250318,131800,85178113,611,611,611,611,158
20250318,131700,85081575,611,612,612,611,663
20250318,131600,84676433,612,612,612,612,0
20250318,131500,84676433,612,612,612,612,65
20250318,131400,84636653,613,613,613,613,0
20250318,131300,84636653,613,613,613,613,0
20250318,131200,84636653,613,613,613,613,100
20250318,131100,84575353,612,612,612,612,0
20250318,131000,84575353,612,613,613,612,439
20250318,130900,84306585,614,614,614,614,0
20250318,130800,84306585,614,613,614,613,100
20250318,130700,84245225,614,614,614,614,0
20250318,130600,84245225,614,614,614,614,0
20250318,130500,84245225,614,614,614,614,3
20250318,130400,84243383,614,614,614,614,10
20250318,130300,84237243,614,614,614,614,0
20250318,130200,84237243,614,614,614,614,0
20250318,130100,84237243,614,614,614,614,0
20250318,130000,84237243,614,614,614,614,1
20250318,125900,84236629,610,610,610,610,20
20250318,125800,84224429,610,611,611,610,100
20250318,125700,84163426,611,611,611,611,4841
20250318,125600,81205575,611,612,612,611,347
20250318,125500,80993399,612,612,612,612,100
20250318,125400,80932199,611,611,611,611,0
20250318,125300,80932199,611,611,611,611,225
20250318,125200,80794724,611,611,611,611,0
20250318,125100,80794724,611,611,611,611,113
20250318,125000,80725681,611,611,611,611,3
20250318,124900,80723848,611,611,611,611,0
20250318,124800,80723848,611,611,611,611,294
20250318,124700,80544214,611,611,611,611,0
20250318,124600,80544214,611,611,611,611,0
20250318,124500,80544214,611,611,611,611,6
20250318,124400,80540548,611,611,611,611,217
20250318,124300,80407961,610,610,610,610,0
20250318,124200,80407961,610,610,610,610,0
20250318,124100,80407961,610,610,610,610,0
20250318,124000,80407961,610,610,610,610,0
20250318,123900,80407961,610,610,610,610,500
20250318,123800,80102961,611,611,611,611,0
20250318,123700,80102961,611,611,611,611,0
20250318,123600,80102961,611,611,611,611,0
20250318,123500,80102961,611,611,611,611,0
20250318,123400,80102961,611,611,611,611,0
20250318,123300,80102961,611,611,611,611,3
20250318,123200,80101128,611,611,611,611,0
20250318,123100,80101128,611,611,611,611,0
20250318,123000,80101128,611,611,611,611,0
20250318,122900,80101128,611,611,611,611,0
20250318,122800,80101128,611,611,611,611,157
20250318,122700,80005201,611,611,611,611,0
20250318,122600,80005201,611,611,611,611,10
20250318,122500,79999091,611,611,611,611,30
20250318,122400,79980761,609,609,609,609,0
20250318,122300,79980761,609,609,609,609,0
20250318,122200,79980761,609,609,609,609,450
20250318,122100,79706711,610,610,610,610,54
20250318,122000,79673771,611,611,611,611,0
20250318,121900,79673771,611,611,611,611,0
20250318,121800,79673771,611,611,611,611,8
20250318,121700,79668883,611,611,611,611,20
20250318,121600,79656663,611,611,611,611,58
20250318,121500,79621225,610,610,610,610,0
20250318,121400,79621225,610,610,610,610,0
20250318,121300,79621225,610,610,611,610,93
20250318,121200,79564478,609,609,609,609,254
20250318,121100,79409792,609,609,609,609,0
20250318,121000,79409792,609,609,609,609,0
20250318,120900,79409792,609,609,609,609,100
20250318,120800,79348892,610,610,610,610,0
20250318,120700,79348892,610,610,610,610,559
20250318,120600,79007902,608,608,608,608,0
20250318,120500,79007902,608,608,608,608,844
20250318,120400,78494750,608,610,610,608,450
20250318,120300,78220950,609,609,609,609,6
20250318,120200,78217296,608,608,608,608,69
20250318,120100,78175344,609,609,609,609,0
20250318,120000,78175344,609,609,609,609,11
20250318,115900,78168645,609,609,609,609,0
20250318,115800,78168645,609,609,609,609,2063
20250318,115700,76912278,610,610,610,610,4
20250318,115600,76909838,610,610,610,610,0
20250318,115500,76909838,610,610,610,610,12
20250318,115400,76902518,610,610,610,610,1
20250318,115300,76901908,610,610,610,610,100
20250318,115200,76840908,610,610,610,610,0
20250318,115100,76840908,610,610,610,610,7
20250318,115000,76836638,609,609,609,609,2
20250318,114900,76835420,609,610,610,609,267
20250318,114800,76672600,609,609,609,609,0
20250318,114700,76672600,609,609,609,609,0
20250318,114600,76672600,609,609,609,609,0
20250318,114500,76672600,609,609,609,609,1000
20250318,114400,76063600,609,609,609,609,1063
20250318,114300,75416233,609,607,609,607,372
20250318,114200,75190427,607,608,608,607,2000
20250318,114100,73975847,608,608,609,608,71
20250318,114000,73932630,609,609,609,608,5037
20250318,113900,70869363,609,609,609,609,200
20250318,113800,70747563,609,609,609,609,1585
20250318,113700,69782298,610,610,610,610,100
20250318,113600,69721298,610,610,610,610,0
20250318,113500,69721298,610,610,610,610,100
20250318,113400,69660298,610,610,610,610,0
20250318,113300,69660298,610,610,610,610,19
20250318,113200,69648708,610,610,610,610,310
20250318,113100,69459608,609,610,610,609,1890
20250318,113000,68307790,610,611,611,610,161
20250318,112900,68209579,610,610,610,610,96
20250318,112800,68151019,609,609,609,609,100
20250318,112700,68090119,609,610,610,609,327
20250318,112600,67890972,609,610,610,609,2970
20250318,112500,66079331,610,610,610,610,100
20250318,112400,66018331,610,610,610,610,0
20250318,112300,66018331,610,610,610,610,1596
20250318,112200,65044771,610,610,610,610,1
20250318,112100,65044161,610,610,610,610,0
20250318,112000,65044161,610,610,610,610,106
20250318,111900,64979501,610,612,612,610,6633
20250318,111800,60931382,612,612,612,612,122
20250318,111700,60856718,613,613,613,613,270
20250318,111600,60691208,611,611,611,611,0
20250318,111500,60691208,611,612,612,611,120
20250318,111400,60617868,611,611,611,611,0
20250318,111300,60617868,611,611,611,611,277
20250318,111200,60448621,611,611,611,611,0
20250318,111100,60448621,611,611,611,611,0
20250318,111000,60448621,611,611,611,611,0
20250318,110900,60448621,611,611,611,610,45
20250318,110800,60421128,610,611,611,610,446
20250318,110700,60149066,610,610,610,610,0
20250318,110600,60149066,610,611,611,610,300
20250318,110500,59965819,610,610,610,610,0
20250318,110400,59965819,610,610,610,610,0
20250318,110300,59965819,610,610,610,610,0
20250318,110200,59965819,610,610,610,610,0
20250318,110100,59965819,610,611,611,610,2952
20250318,110000,58163836,610,610,610,610,0
20250318,105900,58163836,610,610,610,610,20
20250318,105800,58151636,610,610,610,610,0
20250318,105700,58151636,610,611,611,610,6073
20250318,105600,54445840,611,612,612,611,2341
20250318,105500,53015048,614,614,614,614,0
20250318,105400,53015048,614,614,614,614,0
20250318,105300,53015048,614,614,614,614,0
20250318,105200,53015048,614,614,614,614,8
20250318,105100,53010136,612,612,612,612,1000
20250318,105000,52398136,612,612,612,612,2000
20250318,104900,51174136,612,612,612,612,7000
20250318,104800,46890136,612,612,612,612,1000
20250318,104700,46278136,612,612,612,612,1
20250318,104600,46277524,612,613,613,612,3437
20250318,104500,44173412,613,613,613,613,0
20250318,104400,44173412,613,613,613,613,0
20250318,104300,44173412,613,613,613,613,1
20250318,104200,44172799,613,614,614,613,94
20250318,104100,44115158,614,614,614,614,0
20250318,104000,44115158,614,614,614,614,0
20250318,103900,44115158,614,614,614,614,0
20250318,103800,44115158,614,614,614,614,513
20250318,103700,43800176,615,615,615,615,0
20250318,103600,43800176,615,615,615,615,0
20250318,103500,43800176,615,615,615,615,0
20250318,103400,43800176,615,615,615,615,16
20250318,103300,43790336,616,616,616,616,0
20250318,103200,43790336,616,616,616,616,0
20250318,103100,43790336,616,616,616,616,0
20250318,103000,43790336,616,616,616,616,0
20250318,102900,43790336,616,616,616,616,0
20250318,102800,43790336,616,616,616,616,50
20250318,102700,43759536,616,614,616,614,4500
20250318,102600,40990452,614,614,614,614,0
20250318,102500,40990452,614,614,614,614,0
20250318,102400,40990452,614,614,614,614,0
20250318,102300,40990452,614,614,614,613,2903
20250318,102200,39210747,613,613,613,613,0
20250318,102100,39210747,613,613,613,613,0
20250318,102000,39210747,613,613,613,613,0
20250318,101900,39210747,613,615,615,613,2
20250318,101800,39209519,615,615,615,613,3608
20250318,101700,36991109,613,615,615,613,4025
20250318,101600,34522870,615,615,615,615,10
20250318,101500,34516720,615,615,615,615,100
20250318,101400,34455220,614,614,614,614,1701
20250318,101300,33410806,615,615,615,615,83
20250318,101200,33359761,615,616,616,615,839
20250318,101100,32843276,616,616,616,616,34
20250318,101000,32822332,616,616,616,616,110
20250318,100900,32754572,616,616,616,616,3
20250318,100800,32752724,616,616,616,616,961
20250318,100700,32160748,616,616,616,616,0
20250318,100600,32160748,616,616,616,616,200
20250318,100500,32037548,616,616,616,616,295
20250318,100400,31855828,616,616,616,616,300
20250318,100300,31671028,617,617,617,617,0
20250318,100200,31671028,617,620,620,617,1309
20250318,100100,30862448,617,617,617,617,1
20250318,100000,30861831,617,617,617,617,26
20250318,095900,30845789,617,617,617,617,700
20250318,095800,30413889,617,617,617,617,0
20250318,095700,30413889,617,617,617,617,5
20250318,095600,30410804,620,620,620,620,1536
20250318,095500,29458484,620,619,620,619,4672
20250318,095400,26563111,617,617,617,617,6
20250318,095300,26559409,617,617,617,617,2
20250318,095200,26558175,617,617,617,617,0
20250318,095100,26558175,617,618,618,617,109
20250318,095000,26490820,618,618,618,618,0
20250318,094900,26490820,618,618,618,618,98
20250318,094800,26430256,618,618,618,618,8
20250318,094700,26425312,618,618,618,618,2
20250318,094600,26424076,617,617,617,617,4
20250318,094500,26421608,619,617,619,617,26
20250318,094400,26405516,619,619,619,619,16
20250318,094300,26395612,619,619,619,619,11
20250318,094200,26388803,615,615,615,615,0
20250318,094100,26388803,615,615,615,615,0
20250318,094000,26388803,615,615,615,615,49
20250318,093900,26358668,614,614,614,614,0
20250318,093800,26358668,614,614,614,614,0
20250318,093700,26358668,614,614,614,614,0
20250318,093600,26358668,614,614,614,614,0
20250318,093500,26358668,614,614,614,614,0
20250318,093400,26358668,614,615,615,614,5000
20250318,093300,23288381,615,617,617,615,2907
20250318,093200,21500538,620,620,620,620,236
20250318,093100,21354218,620,620,620,620,0
20250318,093000,21354218,620,620,620,620,216
20250318,092900,21220298,620,618,620,618,916
20250318,092800,20652637,618,618,618,618,1839
20250318,092700,19516135,618,618,618,618,2553
20250318,092600,17938381,618,619,619,618,639
20250318,092500,17543379,619,618,619,618,1501
20250318,092400,16615760,618,618,618,618,0
20250318,092300,16615760,618,617,618,617,533
20250318,092200,16286514,617,617,617,617,1050
20250318,092100,15638664,618,618,618,618,6
20250318,092000,15634956,618,619,619,618,603
20250318,091900,15262299,619,617,619,613,10300
20250318,091800,8933099,619,619,619,619,86
20250318,091700,8879865,619,618,619,618,491
20250318,091600,8576426,617,617,617,617,532
20250318,091500,8248182,617,614,617,614,4148
20250318,091400,5701031,614,617,617,614,671
20250318,091300,5289034,613,614,614,613,6385
20250318,091200,1374332,617,617,617,617,16
20250318,091100,1364460,617,617,617,617,146
20250318,091000,1274378,618,618,618,618,162
20250318,090900,1174262,618,615,618,615,705
20250318,090800,738656,613,613,613,613,0
20250318,090700,738656,613,613,613,613,1000
20250318,090600,125656,612,612,612,612,0
20250318,090500,125656,612,612,612,612,1
20250318,090400,125044,612,612,612,612,0
20250318,090300,125044,612,612,612,612,0
20250318,090200,125044,612,613,613,612,169
20250318,090100,21455,613,613,613,613,0
20250318,090000,21455,613,613,613,613,35
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185500 206730938 605 605 605 605 5372
3 20250318 185400 206730938 605 605 605 605 0
4 20250318 185300 206730938 605 605 605 605 0
5 20250318 185200 206730938 605 605 605 605 0
6 20250318 185100 206730938 605 605 605 605 0
7 20250318 185000 206730938 605 605 605 605 0
8 20250318 184900 206730938 605 605 605 605 0
9 20250318 184800 206730938 605 605 605 605 0
10 20250318 184700 206730938 605 605 605 605 0
11 20250318 184600 206730938 605 605 605 605 0
12 20250318 184500 206730938 605 605 605 605 0
13 20250318 184400 206730938 605 605 605 605 0
14 20250318 184300 206730938 605 605 605 605 0
15 20250318 184200 206730938 605 605 605 605 0
16 20250318 184100 206730938 605 605 605 605 0
17 20250318 184000 206730938 605 605 605 605 0
18 20250318 183900 206730938 605 605 605 605 0
19 20250318 183800 206730938 605 605 605 605 0
20 20250318 183700 206730938 605 605 605 605 0
21 20250318 183600 206730938 605 605 605 605 0
22 20250318 183500 206730938 605 605 605 605 0
23 20250318 183400 206730938 605 605 605 605 0
24 20250318 183300 206730938 605 605 605 605 0
25 20250318 183200 206730938 605 605 605 605 0
26 20250318 183100 206730938 605 605 605 605 0
27 20250318 183000 206730938 605 605 605 605 0
28 20250318 182900 206730938 605 605 605 605 0
29 20250318 182800 206730938 605 605 605 605 0
30 20250318 182700 206730938 605 605 605 605 0
31 20250318 182600 206730938 605 605 605 605 0
32 20250318 182500 206730938 605 605 605 605 5372
33 20250318 182400 206730938 605 605 605 605 0
34 20250318 182300 206730938 605 605 605 605 0
35 20250318 182200 206730938 605 605 605 605 0
36 20250318 182100 206730938 605 605 605 605 0
37 20250318 182000 206730938 605 605 605 605 0
38 20250318 181900 206730938 605 605 605 605 0
39 20250318 181800 206730938 605 605 605 605 0
40 20250318 181700 206730938 605 605 605 605 0
41 20250318 181600 206730938 605 605 605 605 0
42 20250318 181500 206730938 605 605 605 605 0
43 20250318 181400 206730938 605 605 605 605 0
44 20250318 181300 206730938 605 605 605 605 0
45 20250318 181200 206730938 605 605 605 605 0
46 20250318 181100 206730938 605 605 605 605 0
47 20250318 181000 206730938 605 605 605 605 0
48 20250318 180900 206730938 605 605 605 605 0
49 20250318 180800 206730938 605 605 605 605 0
50 20250318 180700 206730938 605 605 605 605 0
51 20250318 180600 206730938 605 605 605 605 0
52 20250318 180500 206730938 605 605 605 605 0
53 20250318 180400 206730938 605 605 605 605 0
54 20250318 180300 206730938 605 605 605 605 0
55 20250318 180200 206730938 605 605 605 605 0
56 20250318 180100 206730938 605 605 605 605 0
57 20250318 180000 206730938 605 605 605 605 0
58 20250318 175900 206730938 605 605 605 605 0
59 20250318 175800 206730938 605 605 605 605 0
60 20250318 175700 206730938 605 605 605 605 0
61 20250318 175600 206730938 605 605 605 605 0
62 20250318 175500 206730938 605 605 605 605 5372
63 20250318 175400 206730938 605 605 605 605 0
64 20250318 175300 206730938 605 605 605 605 0
65 20250318 175200 206730938 605 605 605 605 0
66 20250318 175100 206730938 605 605 605 605 0
67 20250318 175000 206730938 605 605 605 605 0
68 20250318 174900 206730938 605 605 605 605 0
69 20250318 174800 206730938 605 605 605 605 0
70 20250318 174700 206730938 605 605 605 605 0
71 20250318 174600 206730938 605 605 605 605 0
72 20250318 174500 206730938 605 605 605 605 0
73 20250318 174400 206730938 605 605 605 605 0
74 20250318 174300 206730938 605 605 605 605 0
75 20250318 174200 206730938 605 605 605 605 0
76 20250318 174100 206730938 605 605 605 605 0
77 20250318 174000 206730938 605 605 605 605 0
78 20250318 173900 206730938 605 605 605 605 0
79 20250318 173800 206730938 605 605 605 605 0
80 20250318 173700 206730938 605 605 605 605 0
81 20250318 173600 206730938 605 605 605 605 0
82 20250318 173500 206730938 605 605 605 605 0
83 20250318 173400 206730938 605 605 605 605 0
84 20250318 173300 206730938 605 605 605 605 0
85 20250318 173200 206730938 605 605 605 605 0
86 20250318 173100 206730938 605 605 605 605 0
87 20250318 173000 206730938 605 605 605 605 0
88 20250318 172900 206730938 605 605 605 605 0
89 20250318 172800 206730938 605 605 605 605 0
90 20250318 172700 206730938 605 605 605 605 0
91 20250318 172600 206730938 605 605 605 605 0
92 20250318 172500 206730938 605 605 605 605 5372
93 20250318 172400 206730938 605 605 605 605 0
94 20250318 172300 206730938 605 605 605 605 0
95 20250318 172200 206730938 605 605 605 605 0
96 20250318 172100 206730938 605 605 605 605 0
97 20250318 172000 206730938 605 605 605 605 0
98 20250318 171900 206730938 605 605 605 605 0
99 20250318 171800 206730938 605 605 605 605 0
100 20250318 171700 206730938 605 605 605 605 0
101 20250318 171600 206730938 605 605 605 605 0
102 20250318 171500 206730938 605 605 605 605 0
103 20250318 171400 206730938 605 605 605 605 0
104 20250318 171300 206730938 605 605 605 605 0
105 20250318 171200 206730938 605 605 605 605 0
106 20250318 171100 206730938 605 605 605 605 0
107 20250318 171000 206730938 605 605 605 605 0
108 20250318 170900 206730938 605 605 605 605 0
109 20250318 170800 206730938 605 605 605 605 0
110 20250318 170700 206730938 605 605 605 605 0
111 20250318 170600 206730938 605 605 605 605 0
112 20250318 170500 206730938 605 605 605 605 0
113 20250318 170400 206730938 605 605 605 605 0
114 20250318 170300 206730938 605 605 605 605 0
115 20250318 170200 206730938 605 605 605 605 0
116 20250318 170100 206730938 605 605 605 605 0
117 20250318 170000 206730938 605 605 605 605 0
118 20250318 165900 206730938 605 605 605 605 0
119 20250318 165800 206730938 605 605 605 605 0
120 20250318 165700 206730938 605 605 605 605 0
121 20250318 165600 206730938 605 605 605 605 0
122 20250318 165500 206730938 605 605 605 605 5372
123 20250318 165400 206730938 605 605 605 605 0
124 20250318 165300 206730938 605 605 605 605 0
125 20250318 165200 206730938 605 605 605 605 0
126 20250318 165100 206730938 605 605 605 605 0
127 20250318 165000 206730938 605 605 605 605 0
128 20250318 164900 206730938 605 605 605 605 0
129 20250318 164800 206730938 605 605 605 605 0
130 20250318 164700 206730938 605 605 605 605 0
131 20250318 164600 206730938 605 605 605 605 0
132 20250318 164500 206730938 605 605 605 605 0
133 20250318 164400 206730938 605 605 605 605 0
134 20250318 164300 206730938 605 605 605 605 0
135 20250318 164200 206730938 605 605 605 605 0
136 20250318 164100 206730938 605 605 605 605 0
137 20250318 164000 206730938 605 605 605 605 0
138 20250318 163900 206730938 605 605 605 605 0
139 20250318 163800 206730938 605 605 605 605 0
140 20250318 163700 206730938 605 605 605 605 0
141 20250318 163600 206730938 605 605 605 605 0
142 20250318 163500 206730938 605 605 605 605 0
143 20250318 163400 206730938 605 605 605 605 0
144 20250318 163300 206730938 605 605 605 605 0
145 20250318 163200 206730938 605 605 605 605 0
146 20250318 163100 206730938 605 605 605 605 0
147 20250318 163000 206730938 605 605 605 605 0
148 20250318 162900 206730938 605 605 605 605 0
149 20250318 162800 206730938 605 605 605 605 0
150 20250318 162700 206730938 605 605 605 605 0
151 20250318 162600 206730938 605 605 605 605 0
152 20250318 162500 206730938 605 605 605 605 5372
153 20250318 162400 206730938 605 605 605 605 0
154 20250318 162300 206730938 605 605 605 605 0
155 20250318 162200 206730938 605 605 605 605 0
156 20250318 162100 206730938 605 605 605 605 0
157 20250318 162000 206730938 605 605 605 605 0
158 20250318 161900 206730938 605 605 605 605 0
159 20250318 161800 206730938 605 605 605 605 0
160 20250318 161700 206730938 605 605 605 605 0
161 20250318 161600 206730938 605 605 605 605 0
162 20250318 161500 206730938 605 605 605 605 0
163 20250318 161400 206730938 605 605 605 605 0
164 20250318 161300 206730938 605 605 605 605 0
165 20250318 161200 206730938 605 605 605 605 0
166 20250318 161100 206730938 605 605 605 605 0
167 20250318 161000 206730938 605 605 605 605 0
168 20250318 160900 206730938 605 605 605 605 0
169 20250318 160800 206730938 605 605 605 605 0
170 20250318 160700 206730938 605 605 605 605 0
171 20250318 160600 206730938 605 605 605 605 0
172 20250318 160500 206730938 605 605 605 605 0
173 20250318 160400 206730938 605 605 605 605 0
174 20250318 160300 206730938 605 605 605 605 0
175 20250318 160200 206730938 605 605 605 605 0
176 20250318 160100 206730938 605 605 605 605 0
177 20250318 160000 206730938 605 605 605 605 0
178 20250318 155900 206730938 605 605 605 605 0
179 20250318 155800 206730938 605 605 605 605 0
180 20250318 155700 206730938 605 605 605 605 0
181 20250318 155600 206730938 605 605 605 605 0
182 20250318 155500 206730938 605 605 605 605 5372
183 20250318 155400 206730938 605 605 605 605 0
184 20250318 155300 206730938 605 605 605 605 0
185 20250318 155200 206730938 605 605 605 605 0
186 20250318 155100 206730938 605 605 605 605 0
187 20250318 155000 206730938 605 605 605 605 0
188 20250318 154900 206730938 605 605 605 605 0
189 20250318 154800 206730938 605 605 605 605 0
190 20250318 154700 206730938 605 605 605 605 0
191 20250318 154600 206730938 605 605 605 605 0
192 20250318 154500 206730938 605 605 605 605 0
193 20250318 154400 206730938 605 605 605 605 0
194 20250318 154300 206730938 605 605 605 605 0
195 20250318 154200 206730938 605 605 605 605 0
196 20250318 154100 206730938 605 605 605 605 0
197 20250318 154000 206730938 605 605 605 605 0
198 20250318 153900 206730938 605 605 605 605 0
199 20250318 153800 206730938 605 605 605 605 0
200 20250318 153700 206730938 605 605 605 605 0
201 20250318 153600 206730938 605 605 605 605 0
202 20250318 153500 206730938 605 605 605 605 0
203 20250318 153400 206730938 605 605 605 605 0
204 20250318 153300 206730938 605 605 605 605 0
205 20250318 153200 206730938 605 605 605 605 0
206 20250318 153100 206730938 605 605 605 605 0
207 20250318 153000 206730938 605 605 605 605 5372
208 20250318 152900 203480878 605 605 605 605 0
209 20250318 152800 203480878 605 605 605 605 0
210 20250318 152700 203480878 605 605 605 605 0
211 20250318 152600 203480878 605 605 605 605 0
212 20250318 152500 203480878 605 605 605 605 0
213 20250318 152400 203480878 605 605 605 605 0
214 20250318 152300 203480878 605 605 605 605 0
215 20250318 152200 203480878 605 605 605 605 0
216 20250318 152100 203480878 605 605 605 605 0
217 20250318 152000 203480878 605 605 605 605 0
218 20250318 151900 203480878 605 605 605 605 2377
219 20250318 151800 202042793 605 608 608 605 30297
220 20250318 151700 183691718 607 607 607 607 0
221 20250318 151600 183691718 607 607 607 607 0
222 20250318 151500 183691718 607 607 607 607 68
223 20250318 151400 183650442 607 607 607 607 401
224 20250318 151300 183407035 607 607 607 607 25
225 20250318 151200 183391860 606 606 606 606 0
226 20250318 151100 183391860 606 606 606 606 0
227 20250318 151000 183391860 606 606 606 606 150
228 20250318 150900 183300960 610 610 610 610 1
229 20250318 150800 183300350 606 606 606 606 0
230 20250318 150700 183300350 606 608 608 606 30118
231 20250318 150600 165038441 608 608 608 608 0
232 20250318 150500 165038441 608 608 608 608 0
233 20250318 150400 165038441 608 608 608 608 0
234 20250318 150300 165038441 608 608 608 608 437
235 20250318 150200 164772745 608 608 608 608 6329
236 20250318 150100 160924713 609 610 610 609 6180
237 20250318 150000 157160554 610 610 610 610 5
238 20250318 145900 157157504 610 610 610 610 200
239 20250318 145800 157035504 610 610 610 610 72
240 20250318 145700 156991584 609 609 609 609 412
241 20250318 145600 156740676 608 608 608 608 18
242 20250318 145500 156729732 608 608 608 608 1
243 20250318 145400 156729124 610 610 610 610 0
244 20250318 145300 156729124 610 607 610 607 2870
245 20250318 145200 154980100 607 607 607 607 200
246 20250318 145100 154858700 607 607 607 607 0
247 20250318 145000 154858700 607 607 607 607 100
248 20250318 144900 154798000 606 606 606 606 500
249 20250318 144800 154495000 606 606 606 606 1432
250 20250318 144700 153627208 607 607 607 607 5
251 20250318 144600 153624173 607 607 607 607 458
252 20250318 144500 153346167 607 607 607 607 36
253 20250318 144400 153324315 607 607 607 607 250
254 20250318 144300 153172565 607 607 607 607 58
255 20250318 144200 153137359 605 605 605 605 0
256 20250318 144100 153137359 605 605 605 605 0
257 20250318 144000 153137359 605 605 605 605 0
258 20250318 143900 153137359 605 606 606 605 800
259 20250318 143800 152653172 606 606 606 606 0
260 20250318 143700 152653172 606 606 606 606 19
261 20250318 143600 152641658 606 606 606 606 2
262 20250318 143500 152640446 605 605 605 605 0
263 20250318 143400 152640446 605 605 605 605 440
264 20250318 143300 152374246 605 605 605 605 0
265 20250318 143200 152374246 605 605 605 605 0
266 20250318 143100 152374246 605 605 605 605 0
267 20250318 143000 152374246 605 605 605 605 0
268 20250318 142900 152374246 605 605 605 605 0
269 20250318 142800 152374246 605 605 605 605 219
270 20250318 142700 152241751 606 607 607 606 2227
271 20250318 142600 150890689 607 607 607 607 400
272 20250318 142500 150647889 607 607 607 607 1
273 20250318 142400 150647282 606 606 606 606 7
274 20250318 142300 150643040 606 606 606 606 1834
275 20250318 142200 149531636 605 605 605 605 380
276 20250318 142100 149301736 605 605 605 605 758
277 20250318 142000 148843146 605 605 605 605 0
278 20250318 141900 148843146 605 605 605 605 1008
279 20250318 141800 148233306 606 606 606 606 100
280 20250318 141700 148172706 606 606 606 606 1
281 20250318 141600 148172100 606 606 606 606 50
282 20250318 141500 148141800 606 605 606 605 114
283 20250318 141400 148072730 605 606 606 605 7600
284 20250318 141300 143470621 606 606 606 606 1420
285 20250318 141200 142610101 606 606 606 606 200
286 20250318 141100 142488901 606 606 606 606 1000
287 20250318 141000 141882901 606 605 606 605 69
288 20250318 140900 141841116 608 608 608 608 0
289 20250318 140800 141841116 608 608 608 608 50
290 20250318 140700 141810716 608 608 608 608 0
291 20250318 140600 141810716 608 606 608 606 23
292 20250318 140500 141796748 606 607 607 606 5089
293 20250318 140400 138709976 607 607 607 607 0
294 20250318 140300 138709976 607 607 607 607 0
295 20250318 140200 138709976 607 607 607 607 0
296 20250318 140100 138709976 607 610 610 607 23
297 20250318 140000 138695976 607 607 607 607 254
298 20250318 135900 138541798 607 607 607 607 12
299 20250318 135800 138534514 609 609 609 609 480
300 20250318 135700 138242194 607 607 607 607 100
301 20250318 135600 138181494 607 607 607 607 2000
302 20250318 135500 136967494 609 606 609 606 101
303 20250318 135400 136905988 606 606 606 606 0
304 20250318 135300 136905988 606 606 606 606 360
305 20250318 135200 136687828 605 605 605 605 344
306 20250318 135100 136479708 606 607 607 606 1456
307 20250318 135000 135596840 607 607 607 607 0
308 20250318 134900 135596840 607 607 607 607 6
309 20250318 134800 135593198 607 607 607 607 0
310 20250318 134700 135593198 607 609 609 607 531
311 20250318 134600 135270325 609 609 609 609 0
312 20250318 134500 135270325 609 609 609 609 21
313 20250318 134400 135257536 605 605 605 605 0
314 20250318 134300 135257536 605 605 605 605 0
315 20250318 134200 135257536 605 606 606 605 596
316 20250318 134100 134896383 609 609 609 609 0
317 20250318 134000 134896383 609 609 609 609 0
318 20250318 133900 134896383 609 609 609 609 1
319 20250318 133800 134895774 609 607 609 607 2500
320 20250318 133700 133375874 603 603 603 603 0
321 20250318 133600 133375874 603 603 603 603 0
322 20250318 133500 133375874 603 603 603 603 0
323 20250318 133400 133375874 603 606 606 603 6378
324 20250318 133300 129527047 604 604 604 603 15234
325 20250318 133200 120330945 604 606 606 604 1936
326 20250318 133100 119159358 605 605 605 605 0
327 20250318 133000 119159358 605 605 605 605 0
328 20250318 132900 119159358 605 605 605 605 0
329 20250318 132800 119159358 605 605 605 605 0
330 20250318 132700 119159358 605 605 605 605 0
331 20250318 132600 119159358 605 606 606 605 10000
332 20250318 132500 113107377 605 607 607 605 20000
333 20250318 132400 101001463 607 607 607 607 0
334 20250318 132300 101001463 607 607 607 607 0
335 20250318 132200 101001463 607 611 611 607 25918
336 20250318 132100 85239313 612 612 612 612 0
337 20250318 132000 85239313 612 612 612 612 0
338 20250318 131900 85239313 612 612 612 612 100
339 20250318 131800 85178113 611 611 611 611 158
340 20250318 131700 85081575 611 612 612 611 663
341 20250318 131600 84676433 612 612 612 612 0
342 20250318 131500 84676433 612 612 612 612 65
343 20250318 131400 84636653 613 613 613 613 0
344 20250318 131300 84636653 613 613 613 613 0
345 20250318 131200 84636653 613 613 613 613 100
346 20250318 131100 84575353 612 612 612 612 0
347 20250318 131000 84575353 612 613 613 612 439
348 20250318 130900 84306585 614 614 614 614 0
349 20250318 130800 84306585 614 613 614 613 100
350 20250318 130700 84245225 614 614 614 614 0
351 20250318 130600 84245225 614 614 614 614 0
352 20250318 130500 84245225 614 614 614 614 3
353 20250318 130400 84243383 614 614 614 614 10
354 20250318 130300 84237243 614 614 614 614 0
355 20250318 130200 84237243 614 614 614 614 0
356 20250318 130100 84237243 614 614 614 614 0
357 20250318 130000 84237243 614 614 614 614 1
358 20250318 125900 84236629 610 610 610 610 20
359 20250318 125800 84224429 610 611 611 610 100
360 20250318 125700 84163426 611 611 611 611 4841
361 20250318 125600 81205575 611 612 612 611 347
362 20250318 125500 80993399 612 612 612 612 100
363 20250318 125400 80932199 611 611 611 611 0
364 20250318 125300 80932199 611 611 611 611 225
365 20250318 125200 80794724 611 611 611 611 0
366 20250318 125100 80794724 611 611 611 611 113
367 20250318 125000 80725681 611 611 611 611 3
368 20250318 124900 80723848 611 611 611 611 0
369 20250318 124800 80723848 611 611 611 611 294
370 20250318 124700 80544214 611 611 611 611 0
371 20250318 124600 80544214 611 611 611 611 0
372 20250318 124500 80544214 611 611 611 611 6
373 20250318 124400 80540548 611 611 611 611 217
374 20250318 124300 80407961 610 610 610 610 0
375 20250318 124200 80407961 610 610 610 610 0
376 20250318 124100 80407961 610 610 610 610 0
377 20250318 124000 80407961 610 610 610 610 0
378 20250318 123900 80407961 610 610 610 610 500
379 20250318 123800 80102961 611 611 611 611 0
380 20250318 123700 80102961 611 611 611 611 0
381 20250318 123600 80102961 611 611 611 611 0
382 20250318 123500 80102961 611 611 611 611 0
383 20250318 123400 80102961 611 611 611 611 0
384 20250318 123300 80102961 611 611 611 611 3
385 20250318 123200 80101128 611 611 611 611 0
386 20250318 123100 80101128 611 611 611 611 0
387 20250318 123000 80101128 611 611 611 611 0
388 20250318 122900 80101128 611 611 611 611 0
389 20250318 122800 80101128 611 611 611 611 157
390 20250318 122700 80005201 611 611 611 611 0
391 20250318 122600 80005201 611 611 611 611 10
392 20250318 122500 79999091 611 611 611 611 30
393 20250318 122400 79980761 609 609 609 609 0
394 20250318 122300 79980761 609 609 609 609 0
395 20250318 122200 79980761 609 609 609 609 450
396 20250318 122100 79706711 610 610 610 610 54
397 20250318 122000 79673771 611 611 611 611 0
398 20250318 121900 79673771 611 611 611 611 0
399 20250318 121800 79673771 611 611 611 611 8
400 20250318 121700 79668883 611 611 611 611 20
401 20250318 121600 79656663 611 611 611 611 58
402 20250318 121500 79621225 610 610 610 610 0
403 20250318 121400 79621225 610 610 610 610 0
404 20250318 121300 79621225 610 610 611 610 93
405 20250318 121200 79564478 609 609 609 609 254
406 20250318 121100 79409792 609 609 609 609 0
407 20250318 121000 79409792 609 609 609 609 0
408 20250318 120900 79409792 609 609 609 609 100
409 20250318 120800 79348892 610 610 610 610 0
410 20250318 120700 79348892 610 610 610 610 559
411 20250318 120600 79007902 608 608 608 608 0
412 20250318 120500 79007902 608 608 608 608 844
413 20250318 120400 78494750 608 610 610 608 450
414 20250318 120300 78220950 609 609 609 609 6
415 20250318 120200 78217296 608 608 608 608 69
416 20250318 120100 78175344 609 609 609 609 0
417 20250318 120000 78175344 609 609 609 609 11
418 20250318 115900 78168645 609 609 609 609 0
419 20250318 115800 78168645 609 609 609 609 2063
420 20250318 115700 76912278 610 610 610 610 4
421 20250318 115600 76909838 610 610 610 610 0
422 20250318 115500 76909838 610 610 610 610 12
423 20250318 115400 76902518 610 610 610 610 1
424 20250318 115300 76901908 610 610 610 610 100
425 20250318 115200 76840908 610 610 610 610 0
426 20250318 115100 76840908 610 610 610 610 7
427 20250318 115000 76836638 609 609 609 609 2
428 20250318 114900 76835420 609 610 610 609 267
429 20250318 114800 76672600 609 609 609 609 0
430 20250318 114700 76672600 609 609 609 609 0
431 20250318 114600 76672600 609 609 609 609 0
432 20250318 114500 76672600 609 609 609 609 1000
433 20250318 114400 76063600 609 609 609 609 1063
434 20250318 114300 75416233 609 607 609 607 372
435 20250318 114200 75190427 607 608 608 607 2000
436 20250318 114100 73975847 608 608 609 608 71
437 20250318 114000 73932630 609 609 609 608 5037
438 20250318 113900 70869363 609 609 609 609 200
439 20250318 113800 70747563 609 609 609 609 1585
440 20250318 113700 69782298 610 610 610 610 100
441 20250318 113600 69721298 610 610 610 610 0
442 20250318 113500 69721298 610 610 610 610 100
443 20250318 113400 69660298 610 610 610 610 0
444 20250318 113300 69660298 610 610 610 610 19
445 20250318 113200 69648708 610 610 610 610 310
446 20250318 113100 69459608 609 610 610 609 1890
447 20250318 113000 68307790 610 611 611 610 161
448 20250318 112900 68209579 610 610 610 610 96
449 20250318 112800 68151019 609 609 609 609 100
450 20250318 112700 68090119 609 610 610 609 327
451 20250318 112600 67890972 609 610 610 609 2970
452 20250318 112500 66079331 610 610 610 610 100
453 20250318 112400 66018331 610 610 610 610 0
454 20250318 112300 66018331 610 610 610 610 1596
455 20250318 112200 65044771 610 610 610 610 1
456 20250318 112100 65044161 610 610 610 610 0
457 20250318 112000 65044161 610 610 610 610 106
458 20250318 111900 64979501 610 612 612 610 6633
459 20250318 111800 60931382 612 612 612 612 122
460 20250318 111700 60856718 613 613 613 613 270
461 20250318 111600 60691208 611 611 611 611 0
462 20250318 111500 60691208 611 612 612 611 120
463 20250318 111400 60617868 611 611 611 611 0
464 20250318 111300 60617868 611 611 611 611 277
465 20250318 111200 60448621 611 611 611 611 0
466 20250318 111100 60448621 611 611 611 611 0
467 20250318 111000 60448621 611 611 611 611 0
468 20250318 110900 60448621 611 611 611 610 45
469 20250318 110800 60421128 610 611 611 610 446
470 20250318 110700 60149066 610 610 610 610 0
471 20250318 110600 60149066 610 611 611 610 300
472 20250318 110500 59965819 610 610 610 610 0
473 20250318 110400 59965819 610 610 610 610 0
474 20250318 110300 59965819 610 610 610 610 0
475 20250318 110200 59965819 610 610 610 610 0
476 20250318 110100 59965819 610 611 611 610 2952
477 20250318 110000 58163836 610 610 610 610 0
478 20250318 105900 58163836 610 610 610 610 20
479 20250318 105800 58151636 610 610 610 610 0
480 20250318 105700 58151636 610 611 611 610 6073
481 20250318 105600 54445840 611 612 612 611 2341
482 20250318 105500 53015048 614 614 614 614 0
483 20250318 105400 53015048 614 614 614 614 0
484 20250318 105300 53015048 614 614 614 614 0
485 20250318 105200 53015048 614 614 614 614 8
486 20250318 105100 53010136 612 612 612 612 1000
487 20250318 105000 52398136 612 612 612 612 2000
488 20250318 104900 51174136 612 612 612 612 7000
489 20250318 104800 46890136 612 612 612 612 1000
490 20250318 104700 46278136 612 612 612 612 1
491 20250318 104600 46277524 612 613 613 612 3437
492 20250318 104500 44173412 613 613 613 613 0
493 20250318 104400 44173412 613 613 613 613 0
494 20250318 104300 44173412 613 613 613 613 1
495 20250318 104200 44172799 613 614 614 613 94
496 20250318 104100 44115158 614 614 614 614 0
497 20250318 104000 44115158 614 614 614 614 0
498 20250318 103900 44115158 614 614 614 614 0
499 20250318 103800 44115158 614 614 614 614 513
500 20250318 103700 43800176 615 615 615 615 0
501 20250318 103600 43800176 615 615 615 615 0
502 20250318 103500 43800176 615 615 615 615 0
503 20250318 103400 43800176 615 615 615 615 16
504 20250318 103300 43790336 616 616 616 616 0
505 20250318 103200 43790336 616 616 616 616 0
506 20250318 103100 43790336 616 616 616 616 0
507 20250318 103000 43790336 616 616 616 616 0
508 20250318 102900 43790336 616 616 616 616 0
509 20250318 102800 43790336 616 616 616 616 50
510 20250318 102700 43759536 616 614 616 614 4500
511 20250318 102600 40990452 614 614 614 614 0
512 20250318 102500 40990452 614 614 614 614 0
513 20250318 102400 40990452 614 614 614 614 0
514 20250318 102300 40990452 614 614 614 613 2903
515 20250318 102200 39210747 613 613 613 613 0
516 20250318 102100 39210747 613 613 613 613 0
517 20250318 102000 39210747 613 613 613 613 0
518 20250318 101900 39210747 613 615 615 613 2
519 20250318 101800 39209519 615 615 615 613 3608
520 20250318 101700 36991109 613 615 615 613 4025
521 20250318 101600 34522870 615 615 615 615 10
522 20250318 101500 34516720 615 615 615 615 100
523 20250318 101400 34455220 614 614 614 614 1701
524 20250318 101300 33410806 615 615 615 615 83
525 20250318 101200 33359761 615 616 616 615 839
526 20250318 101100 32843276 616 616 616 616 34
527 20250318 101000 32822332 616 616 616 616 110
528 20250318 100900 32754572 616 616 616 616 3
529 20250318 100800 32752724 616 616 616 616 961
530 20250318 100700 32160748 616 616 616 616 0
531 20250318 100600 32160748 616 616 616 616 200
532 20250318 100500 32037548 616 616 616 616 295
533 20250318 100400 31855828 616 616 616 616 300
534 20250318 100300 31671028 617 617 617 617 0
535 20250318 100200 31671028 617 620 620 617 1309
536 20250318 100100 30862448 617 617 617 617 1
537 20250318 100000 30861831 617 617 617 617 26
538 20250318 095900 30845789 617 617 617 617 700
539 20250318 095800 30413889 617 617 617 617 0
540 20250318 095700 30413889 617 617 617 617 5
541 20250318 095600 30410804 620 620 620 620 1536
542 20250318 095500 29458484 620 619 620 619 4672
543 20250318 095400 26563111 617 617 617 617 6
544 20250318 095300 26559409 617 617 617 617 2
545 20250318 095200 26558175 617 617 617 617 0
546 20250318 095100 26558175 617 618 618 617 109
547 20250318 095000 26490820 618 618 618 618 0
548 20250318 094900 26490820 618 618 618 618 98
549 20250318 094800 26430256 618 618 618 618 8
550 20250318 094700 26425312 618 618 618 618 2
551 20250318 094600 26424076 617 617 617 617 4
552 20250318 094500 26421608 619 617 619 617 26
553 20250318 094400 26405516 619 619 619 619 16
554 20250318 094300 26395612 619 619 619 619 11
555 20250318 094200 26388803 615 615 615 615 0
556 20250318 094100 26388803 615 615 615 615 0
557 20250318 094000 26388803 615 615 615 615 49
558 20250318 093900 26358668 614 614 614 614 0
559 20250318 093800 26358668 614 614 614 614 0
560 20250318 093700 26358668 614 614 614 614 0
561 20250318 093600 26358668 614 614 614 614 0
562 20250318 093500 26358668 614 614 614 614 0
563 20250318 093400 26358668 614 615 615 614 5000
564 20250318 093300 23288381 615 617 617 615 2907
565 20250318 093200 21500538 620 620 620 620 236
566 20250318 093100 21354218 620 620 620 620 0
567 20250318 093000 21354218 620 620 620 620 216
568 20250318 092900 21220298 620 618 620 618 916
569 20250318 092800 20652637 618 618 618 618 1839
570 20250318 092700 19516135 618 618 618 618 2553
571 20250318 092600 17938381 618 619 619 618 639
572 20250318 092500 17543379 619 618 619 618 1501
573 20250318 092400 16615760 618 618 618 618 0
574 20250318 092300 16615760 618 617 618 617 533
575 20250318 092200 16286514 617 617 617 617 1050
576 20250318 092100 15638664 618 618 618 618 6
577 20250318 092000 15634956 618 619 619 618 603
578 20250318 091900 15262299 619 617 619 613 10300
579 20250318 091800 8933099 619 619 619 619 86
580 20250318 091700 8879865 619 618 619 618 491
581 20250318 091600 8576426 617 617 617 617 532
582 20250318 091500 8248182 617 614 617 614 4148
583 20250318 091400 5701031 614 617 617 614 671
584 20250318 091300 5289034 613 614 614 613 6385
585 20250318 091200 1374332 617 617 617 617 16
586 20250318 091100 1364460 617 617 617 617 146
587 20250318 091000 1274378 618 618 618 618 162
588 20250318 090900 1174262 618 615 618 615 705
589 20250318 090800 738656 613 613 613 613 0
590 20250318 090700 738656 613 613 613 613 1000
591 20250318 090600 125656 612 612 612 612 0
592 20250318 090500 125656 612 612 612 612 1
593 20250318 090400 125044 612 612 612 612 0
594 20250318 090300 125044 612 612 612 612 0
595 20250318 090200 125044 612 613 613 612 169
596 20250318 090100 21455 613 613 613 613 0
597 20250318 090000 21455 613 613 613 613 35

1
010170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,163669,109511166,101474780,67896922920,0.15
20250313,0,109511166,0,65816210766,0.00
20250312,0,109511166,0,66801811260,0.00
20250311,0,109511166,0,67239855924,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 163669 109511166 101474780 67896922920 0.15
3 20250313 0 109511166 0 65816210766 0.00
4 20250312 0 109511166 0 66801811260 0.00
5 20250311 0 109511166 0 67239855924 0.00