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
010280/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185500,312924317,792,792,792,792,715
20250318,185400,312924317,792,792,792,792,0
20250318,185300,312924317,792,792,792,792,0
20250318,185200,312924317,792,792,792,792,0
20250318,185100,312924317,792,792,792,792,0
20250318,185000,312924317,792,792,792,792,0
20250318,184900,312924317,792,792,792,792,0
20250318,184800,312924317,792,792,792,792,0
20250318,184700,312924317,792,792,792,792,0
20250318,184600,312924317,792,792,792,792,0
20250318,184500,312924317,792,792,792,792,0
20250318,184400,312924317,792,792,792,792,0
20250318,184300,312924317,792,792,792,792,0
20250318,184200,312924317,792,792,792,792,0
20250318,184100,312924317,792,792,792,792,0
20250318,184000,312924317,792,792,792,792,0
20250318,183900,312924317,792,792,792,792,0
20250318,183800,312924317,792,792,792,792,0
20250318,183700,312924317,792,792,792,792,0
20250318,183600,312924317,792,792,792,792,0
20250318,183500,312924317,792,792,792,792,0
20250318,183400,312924317,792,792,792,792,0
20250318,183300,312924317,792,792,792,792,0
20250318,183200,312924317,792,792,792,792,0
20250318,183100,312924317,792,792,792,792,0
20250318,183000,312924317,792,792,792,792,0
20250318,182900,312924317,792,792,792,792,0
20250318,182800,312924317,792,792,792,792,0
20250318,182700,312924317,792,792,792,792,0
20250318,182600,312924317,792,792,792,792,0
20250318,182500,312924317,792,792,792,792,715
20250318,182400,312924317,792,792,792,792,0
20250318,182300,312924317,792,792,792,792,0
20250318,182200,312924317,792,792,792,792,0
20250318,182100,312924317,792,792,792,792,0
20250318,182000,312924317,792,792,792,792,0
20250318,181900,312924317,792,792,792,792,0
20250318,181800,312924317,792,792,792,792,0
20250318,181700,312924317,792,792,792,792,0
20250318,181600,312924317,792,792,792,792,0
20250318,181500,312924317,792,792,792,792,0
20250318,181400,312924317,792,792,792,792,0
20250318,181300,312924317,792,792,792,792,0
20250318,181200,312924317,792,792,792,792,0
20250318,181100,312924317,792,792,792,792,0
20250318,181000,312924317,792,792,792,792,0
20250318,180900,312924317,792,792,792,792,0
20250318,180800,312924317,792,792,792,792,0
20250318,180700,312924317,792,792,792,792,0
20250318,180600,312924317,792,792,792,792,0
20250318,180500,312924317,792,792,792,792,0
20250318,180400,312924317,792,792,792,792,0
20250318,180300,312924317,792,792,792,792,0
20250318,180200,312924317,792,792,792,792,0
20250318,180100,312924317,792,792,792,792,0
20250318,180000,312924317,792,792,792,792,0
20250318,175900,312924317,792,792,792,792,0
20250318,175800,312924317,792,792,792,792,0
20250318,175700,312924317,792,792,792,792,0
20250318,175600,312924317,792,792,792,792,0
20250318,175500,312924317,792,792,792,792,715
20250318,175400,312924317,792,792,792,792,0
20250318,175300,312924317,792,792,792,792,0
20250318,175200,312924317,792,792,792,792,0
20250318,175100,312924317,792,792,792,792,0
20250318,175000,312924317,792,792,792,792,0
20250318,174900,312924317,792,792,792,792,0
20250318,174800,312924317,792,792,792,792,0
20250318,174700,312924317,792,792,792,792,0
20250318,174600,312924317,792,792,792,792,0
20250318,174500,312924317,792,792,792,792,0
20250318,174400,312924317,792,792,792,792,0
20250318,174300,312924317,792,792,792,792,0
20250318,174200,312924317,792,792,792,792,0
20250318,174100,312924317,792,792,792,792,0
20250318,174000,312924317,792,792,792,792,0
20250318,173900,312924317,792,792,792,792,0
20250318,173800,312924317,792,792,792,792,0
20250318,173700,312924317,792,792,792,792,0
20250318,173600,312924317,792,792,792,792,0
20250318,173500,312924317,792,792,792,792,0
20250318,173400,312924317,792,792,792,792,0
20250318,173300,312924317,792,792,792,792,0
20250318,173200,312924317,792,792,792,792,0
20250318,173100,312924317,792,792,792,792,0
20250318,173000,312924317,792,792,792,792,0
20250318,172900,312924317,792,792,792,792,0
20250318,172800,312924317,792,792,792,792,0
20250318,172700,312924317,792,792,792,792,0
20250318,172600,312924317,792,792,792,792,0
20250318,172500,312924317,792,792,792,792,715
20250318,172400,312924317,792,792,792,792,0
20250318,172300,312924317,792,792,792,792,0
20250318,172200,312924317,792,792,792,792,0
20250318,172100,312924317,792,792,792,792,0
20250318,172000,312924317,792,792,792,792,0
20250318,171900,312924317,792,792,792,792,0
20250318,171800,312924317,792,792,792,792,0
20250318,171700,312924317,792,792,792,792,0
20250318,171600,312924317,792,792,792,792,0
20250318,171500,312924317,792,792,792,792,0
20250318,171400,312924317,792,792,792,792,0
20250318,171300,312924317,792,792,792,792,0
20250318,171200,312924317,792,792,792,792,0
20250318,171100,312924317,792,792,792,792,0
20250318,171000,312924317,792,792,792,792,0
20250318,170900,312924317,792,792,792,792,0
20250318,170800,312924317,792,792,792,792,0
20250318,170700,312924317,792,792,792,792,0
20250318,170600,312924317,792,792,792,792,0
20250318,170500,312924317,792,792,792,792,0
20250318,170400,312924317,792,792,792,792,0
20250318,170300,312924317,792,792,792,792,0
20250318,170200,312924317,792,792,792,792,0
20250318,170100,312924317,792,792,792,792,0
20250318,170000,312924317,792,792,792,792,0
20250318,165900,312924317,792,792,792,792,0
20250318,165800,312924317,792,792,792,792,0
20250318,165700,312924317,792,792,792,792,0
20250318,165600,312924317,792,792,792,792,0
20250318,165500,312924317,792,792,792,792,715
20250318,165400,312924317,792,792,792,792,0
20250318,165300,312924317,792,792,792,792,0
20250318,165200,312924317,792,792,792,792,0
20250318,165100,312924317,792,792,792,792,0
20250318,165000,312924317,792,792,792,792,0
20250318,164900,312924317,792,792,792,792,0
20250318,164800,312924317,792,792,792,792,0
20250318,164700,312924317,792,792,792,792,0
20250318,164600,312924317,792,792,792,792,0
20250318,164500,312924317,792,792,792,792,0
20250318,164400,312924317,792,792,792,792,0
20250318,164300,312924317,792,792,792,792,0
20250318,164200,312924317,792,792,792,792,0
20250318,164100,312924317,792,792,792,792,0
20250318,164000,312924317,792,792,792,792,0
20250318,163900,312924317,792,792,792,792,0
20250318,163800,312924317,792,792,792,792,0
20250318,163700,312924317,792,792,792,792,0
20250318,163600,312924317,792,792,792,792,0
20250318,163500,312924317,792,792,792,792,0
20250318,163400,312924317,792,792,792,792,0
20250318,163300,312924317,792,792,792,792,0
20250318,163200,312924317,792,792,792,792,0
20250318,163100,312924317,792,792,792,792,0
20250318,163000,312924317,792,792,792,792,0
20250318,162900,312924317,792,792,792,792,0
20250318,162800,312924317,792,792,792,792,0
20250318,162700,312924317,792,792,792,792,0
20250318,162600,312924317,792,792,792,792,0
20250318,162500,312924317,792,792,792,792,715
20250318,162400,312924317,792,792,792,792,0
20250318,162300,312924317,792,792,792,792,0
20250318,162200,312924317,792,792,792,792,0
20250318,162100,312924317,792,792,792,792,0
20250318,162000,312924317,792,792,792,792,0
20250318,161900,312924317,792,792,792,792,0
20250318,161800,312924317,792,792,792,792,0
20250318,161700,312924317,792,792,792,792,0
20250318,161600,312924317,792,792,792,792,0
20250318,161500,312924317,792,792,792,792,0
20250318,161400,312924317,792,792,792,792,0
20250318,161300,312924317,792,792,792,792,0
20250318,161200,312924317,792,792,792,792,0
20250318,161100,312924317,792,792,792,792,0
20250318,161000,312924317,792,792,792,792,0
20250318,160900,312924317,792,792,792,792,0
20250318,160800,312924317,792,792,792,792,0
20250318,160700,312924317,792,792,792,792,0
20250318,160600,312924317,792,792,792,792,0
20250318,160500,312924317,792,792,792,792,0
20250318,160400,312924317,792,792,792,792,0
20250318,160300,312924317,792,792,792,792,0
20250318,160200,312924317,792,792,792,792,0
20250318,160100,312924317,792,792,792,792,0
20250318,160000,312924317,792,792,792,792,0
20250318,155900,312924317,792,792,792,792,0
20250318,155800,312924317,792,792,792,792,0
20250318,155700,312924317,792,792,792,792,0
20250318,155600,312924317,792,792,792,792,0
20250318,155500,312924317,792,792,792,792,715
20250318,155400,312924317,792,792,792,792,0
20250318,155300,312924317,792,792,792,792,0
20250318,155200,312924317,792,792,792,792,0
20250318,155100,312924317,792,792,792,792,0
20250318,155000,312924317,792,792,792,792,0
20250318,154900,312924317,792,792,792,792,0
20250318,154800,312924317,792,792,792,792,0
20250318,154700,312924317,792,792,792,792,0
20250318,154600,312924317,792,792,792,792,0
20250318,154500,312924317,792,792,792,792,0
20250318,154400,312924317,792,792,792,792,0
20250318,154300,312924317,792,792,792,792,0
20250318,154200,312924317,792,792,792,792,0
20250318,154100,312924317,792,792,792,792,0
20250318,154000,312924317,792,792,792,792,0
20250318,153900,312924317,792,792,792,792,0
20250318,153800,312924317,792,792,792,792,0
20250318,153700,312924317,792,792,792,792,0
20250318,153600,312924317,792,792,792,792,0
20250318,153500,312924317,792,792,792,792,0
20250318,153400,312924317,792,792,792,792,0
20250318,153300,312924317,792,792,792,792,0
20250318,153200,312924317,792,792,792,792,0
20250318,153100,312924317,792,792,792,792,0
20250318,153000,312924317,792,792,792,792,715
20250318,152900,312358037,793,793,793,793,0
20250318,152800,312358037,793,793,793,793,0
20250318,152700,312358037,793,793,793,793,0
20250318,152600,312358037,793,793,793,793,0
20250318,152500,312358037,793,793,793,793,0
20250318,152400,312358037,793,793,793,793,0
20250318,152300,312358037,793,793,793,793,0
20250318,152200,312358037,793,793,793,793,0
20250318,152100,312358037,793,793,793,793,0
20250318,152000,312358037,793,793,793,793,0
20250318,151900,312358037,793,793,793,793,0
20250318,151800,312358037,793,793,793,793,0
20250318,151700,312358037,793,793,793,793,1502
20250318,151600,311166951,792,792,792,792,0
20250318,151500,311166951,792,792,792,792,237
20250318,151400,310979247,793,793,793,793,13
20250318,151300,310968938,792,789,792,789,4625
20250318,151200,307308326,789,789,789,789,0
20250318,151100,307308326,789,790,790,789,35
20250318,151000,307280701,790,790,790,790,0
20250318,150900,307280701,790,790,790,790,100
20250318,150800,307201701,790,790,790,790,33
20250318,150700,307175631,790,790,790,790,70
20250318,150600,307120331,790,790,790,790,0
20250318,150500,307120331,790,790,790,790,1338
20250318,150400,306063311,789,789,789,789,149
20250318,150300,305945750,789,789,789,789,0
20250318,150200,305945750,789,789,789,789,1
20250318,150100,305944961,786,786,786,786,1
20250318,150000,305944175,789,789,789,789,0
20250318,145900,305944175,789,789,789,789,0
20250318,145800,305944175,789,789,789,789,0
20250318,145700,305944175,789,789,789,789,0
20250318,145600,305944175,789,789,789,789,2096
20250318,145500,304290431,790,790,790,790,0
20250318,145400,304290431,790,790,790,790,0
20250318,145300,304290431,790,790,790,790,0
20250318,145200,304290431,790,790,790,790,0
20250318,145100,304290431,790,790,790,790,0
20250318,145000,304290431,790,790,790,790,0
20250318,144900,304290431,790,790,790,790,0
20250318,144800,304290431,790,790,790,790,0
20250318,144700,304290431,790,790,790,790,10
20250318,144600,304282531,786,786,786,786,0
20250318,144500,304282531,786,786,786,786,0
20250318,144400,304282531,786,790,790,786,499
20250318,144300,303888385,790,790,790,790,0
20250318,144200,303888385,790,790,790,790,0
20250318,144100,303888385,790,791,791,790,4743
20250318,144000,300141403,791,791,791,791,13
20250318,143900,300131120,790,790,790,790,2000
20250318,143800,298551120,790,790,790,790,0
20250318,143700,298551120,790,790,790,790,0
20250318,143600,298551120,790,790,790,790,3000
20250318,143500,296181120,791,791,791,791,0
20250318,143400,296181120,791,791,791,791,5
20250318,143300,296177165,790,790,790,790,2928
20250318,143200,293864045,790,790,790,790,0
20250318,143100,293864045,790,790,790,790,0
20250318,143000,293864045,790,790,790,790,2542
20250318,142900,291855865,790,790,790,790,0
20250318,142800,291855865,790,790,790,790,109
20250318,142700,291769755,790,790,790,790,0
20250318,142600,291769755,790,790,790,790,0
20250318,142500,291769755,790,790,790,790,0
20250318,142400,291769755,790,790,790,790,0
20250318,142300,291769755,790,790,790,790,10
20250318,142200,291761855,790,790,790,790,0
20250318,142100,291761855,790,790,790,790,0
20250318,142000,291761855,790,787,790,787,10040
20250318,141900,283833903,786,783,786,783,13000
20250318,141800,273628405,781,781,781,781,0
20250318,141700,273628405,781,781,781,781,20
20250318,141600,273612785,781,781,781,781,0
20250318,141500,273612785,781,781,781,781,20
20250318,141400,273597165,781,781,781,781,0
20250318,141300,273597165,781,781,781,781,0
20250318,141200,273597165,781,781,781,781,1
20250318,141100,273596384,780,780,780,780,0
20250318,141000,273596384,780,780,780,780,0
20250318,140900,273596384,780,780,780,780,100
20250318,140800,273518384,780,782,782,780,5135
20250318,140700,269513074,780,780,780,780,0
20250318,140600,269513074,780,780,780,780,0
20250318,140500,269513074,780,780,780,780,0
20250318,140400,269513074,780,780,780,780,0
20250318,140300,269513074,780,780,780,780,0
20250318,140200,269513074,780,780,780,780,0
20250318,140100,269513074,780,780,780,780,0
20250318,140000,269513074,780,780,780,780,0
20250318,135900,269513074,780,780,780,780,0
20250318,135800,269513074,780,780,780,780,0
20250318,135700,269513074,780,780,780,780,0
20250318,135600,269513074,780,780,780,780,0
20250318,135500,269513074,780,780,780,780,5
20250318,135400,269509174,780,780,780,780,0
20250318,135300,269509174,780,780,780,780,0
20250318,135200,269509174,780,782,782,780,7757
20250318,135100,263458642,783,783,783,783,0
20250318,135000,263458642,783,783,783,783,0
20250318,134900,263458642,783,783,783,783,0
20250318,134800,263458642,783,783,783,783,21
20250318,134700,263442199,783,780,783,780,12006
20250318,134600,254077506,782,782,782,782,0
20250318,134500,254077506,782,782,782,782,75
20250318,134400,254018856,782,782,782,782,27
20250318,134300,253997742,782,782,782,782,3
20250318,134200,253995396,780,780,780,780,5209
20250318,134100,249932376,780,780,780,780,0
20250318,134000,249932376,780,782,782,780,20290
20250318,133900,234090767,782,782,782,782,157
20250318,133800,233967993,782,782,782,782,0
20250318,133700,233967993,782,782,782,782,0
20250318,133600,233967993,782,782,782,782,10
20250318,133500,233960173,781,781,781,781,0
20250318,133400,233960173,781,782,782,781,22600
20250318,133300,216309493,783,783,783,783,0
20250318,133200,216309493,783,783,783,783,0
20250318,133100,216309493,783,783,783,783,0
20250318,133000,216309493,783,783,783,783,0
20250318,132900,216309493,783,783,783,783,0
20250318,132800,216309493,783,783,783,783,0
20250318,132700,216309493,783,782,783,782,4788
20250318,132600,212563489,783,783,783,783,0
20250318,132500,212563489,783,783,783,783,0
20250318,132400,212563489,783,783,783,783,0
20250318,132300,212563489,783,783,783,783,0
20250318,132200,212563489,783,782,783,782,832
20250318,132100,211912840,782,782,782,782,876
20250318,132000,211227808,783,783,783,783,0
20250318,131900,211227808,783,783,783,783,0
20250318,131800,211227808,783,783,783,783,70
20250318,131700,211172998,782,782,782,782,0
20250318,131600,211172998,782,782,782,782,0
20250318,131500,211172998,782,784,784,782,2409
20250318,131400,209287918,785,785,785,785,487
20250318,131300,208905623,786,786,786,786,0
20250318,131200,208905623,786,786,786,786,4
20250318,131100,208902479,786,786,786,786,2684
20250318,131000,206792855,787,787,787,787,0
20250318,130900,206792855,787,787,787,787,0
20250318,130800,206792855,787,787,787,787,1
20250318,130700,206792068,787,787,787,787,0
20250318,130600,206792068,787,787,787,787,0
20250318,130500,206792068,787,787,787,787,0
20250318,130400,206792068,787,787,787,787,0
20250318,130300,206792068,787,787,787,787,0
20250318,130200,206792068,787,787,787,787,0
20250318,130100,206792068,787,787,787,787,627
20250318,130000,206298619,787,786,787,786,16
20250318,125900,206286037,786,786,786,786,1
20250318,125800,206285251,787,787,787,787,0
20250318,125700,206285251,787,787,787,787,1
20250318,125600,206284464,787,787,787,787,0
20250318,125500,206284464,787,787,787,787,0
20250318,125400,206284464,787,787,787,787,10
20250318,125300,206276594,787,787,787,787,0
20250318,125200,206276594,787,787,787,787,0
20250318,125100,206276594,787,787,787,787,0
20250318,125000,206276594,787,787,787,787,0
20250318,124900,206276594,787,787,787,787,15
20250318,124800,206264789,786,786,786,786,0
20250318,124700,206264789,786,786,786,786,0
20250318,124600,206264789,786,786,786,786,0
20250318,124500,206264789,786,786,786,786,58
20250318,124400,206219201,786,787,787,786,14
20250318,124300,206208190,787,787,787,787,0
20250318,124200,206208190,787,787,787,787,10
20250318,124100,206200320,786,786,786,786,1
20250318,124000,206199534,786,786,786,786,100
20250318,123900,206120934,786,786,786,786,0
20250318,123800,206120934,786,786,787,786,79
20250318,123700,206058824,787,787,787,787,0
20250318,123600,206058824,787,787,787,787,0
20250318,123500,206058824,787,787,787,787,0
20250318,123400,206058824,787,787,787,787,0
20250318,123300,206058824,787,787,787,787,100
20250318,123200,205980124,787,787,787,787,45
20250318,123100,205944709,788,788,788,788,0
20250318,123000,205944709,788,788,788,788,351
20250318,122900,205668121,788,788,788,788,0
20250318,122800,205668121,788,788,788,788,0
20250318,122700,205668121,788,788,788,788,0
20250318,122600,205668121,788,788,788,788,0
20250318,122500,205668121,788,788,788,788,0
20250318,122400,205668121,788,788,788,788,0
20250318,122300,205668121,788,788,788,788,0
20250318,122200,205668121,788,788,788,788,120
20250318,122100,205573561,788,788,788,788,0
20250318,122000,205573561,788,788,788,788,0
20250318,121900,205573561,788,788,788,788,3
20250318,121800,205571197,789,789,789,789,0
20250318,121700,205571197,789,789,789,789,0
20250318,121600,205571197,789,789,789,789,51
20250318,121500,205530958,785,788,788,785,678
20250318,121400,204998458,789,789,789,789,0
20250318,121300,204998458,789,789,789,789,0
20250318,121200,204998458,789,789,789,789,16
20250318,121100,204985834,789,788,789,788,29
20250318,121000,204962973,788,786,788,786,430
20250318,120900,204624265,786,786,786,786,0
20250318,120800,204624265,786,786,786,786,39
20250318,120700,204593611,784,784,784,784,936
20250318,120600,203859787,784,786,786,784,194
20250318,120500,203707323,785,785,785,785,880
20250318,120400,203016523,785,785,785,785,717
20250318,120300,202453678,788,788,788,788,0
20250318,120200,202453678,788,788,788,788,0
20250318,120100,202453678,788,788,788,788,0
20250318,120000,202453678,788,788,788,788,0
20250318,115900,202453678,788,788,788,788,0
20250318,115800,202453678,788,788,788,788,0
20250318,115700,202453678,788,788,788,788,0
20250318,115600,202453678,788,788,788,788,0
20250318,115500,202453678,788,788,788,788,0
20250318,115400,202453678,788,788,788,788,0
20250318,115300,202453678,788,788,788,788,25
20250318,115200,202433978,785,785,785,785,0
20250318,115100,202433978,785,785,785,785,500
20250318,115000,202041478,788,788,788,788,48
20250318,114900,202003654,785,785,785,785,465
20250318,114800,201638629,788,788,788,788,0
20250318,114700,201638629,788,788,788,788,10
20250318,114600,201630749,788,788,788,788,0
20250318,114500,201630749,788,785,788,785,32
20250318,114400,201605554,788,788,788,788,0
20250318,114300,201605554,788,788,788,788,0
20250318,114200,201605554,788,788,788,788,0
20250318,114100,201605554,788,788,788,788,0
20250318,114000,201605554,788,788,788,788,586
20250318,113900,201143786,789,789,789,789,0
20250318,113800,201143786,789,789,789,789,0
20250318,113700,201143786,789,789,789,789,0
20250318,113600,201143786,789,789,789,789,0
20250318,113500,201143786,789,789,789,789,0
20250318,113400,201143786,789,789,789,789,0
20250318,113300,201143786,789,789,789,789,0
20250318,113200,201143786,789,789,789,789,0
20250318,113100,201143786,789,789,789,789,0
20250318,113000,201143786,789,789,789,789,0
20250318,112900,201143786,789,789,789,789,0
20250318,112800,201143786,789,789,789,789,150
20250318,112700,201025436,789,789,789,789,0
20250318,112600,201025436,789,789,789,789,0
20250318,112500,201025436,789,788,789,788,770
20250318,112400,200418049,788,786,788,786,6201
20250318,112300,195538960,781,780,781,780,14
20250318,112200,195528039,780,780,780,780,0
20250318,112100,195528039,780,780,780,780,130
20250318,112000,195426639,780,786,786,780,236
20250318,111900,195241959,780,781,781,780,570
20250318,111800,194796996,781,781,781,781,55
20250318,111700,194754041,781,781,781,781,50
20250318,111600,194714991,781,782,782,781,140
20250318,111500,194605605,781,783,783,781,340
20250318,111400,194340045,786,786,786,786,0
20250318,111300,194340045,786,786,786,786,1
20250318,111200,194339259,787,787,787,787,0
20250318,111100,194339259,787,787,787,787,0
20250318,111000,194339259,787,787,787,787,39
20250318,110900,194308566,783,786,786,783,2070
20250318,110800,192681756,787,783,787,783,63
20250318,110700,192632423,783,783,783,783,20
20250318,110600,192616763,783,782,783,782,300
20250318,110500,192382027,782,782,782,782,3058
20250318,110400,189990671,780,780,780,780,20
20250318,110300,189975071,780,780,780,780,4
20250318,110200,189971951,780,780,780,780,39
20250318,110100,189941531,780,780,780,780,34
20250318,110000,189915011,781,781,781,781,303
20250318,105900,189678368,780,780,780,780,1329
20250318,105800,188641748,780,780,780,780,8
20250318,105700,188635508,777,778,778,777,10
20250318,105600,188627729,780,780,780,780,0
20250318,105500,188627729,780,780,780,780,790
20250318,105400,188011529,779,779,779,779,500
20250318,105300,187622029,780,780,780,780,0
20250318,105200,187622029,780,780,780,780,100
20250318,105100,187544029,778,778,778,778,0
20250318,105000,187544029,778,778,778,778,0
20250318,104900,187544029,778,778,778,778,0
20250318,104800,187544029,778,778,778,778,0
20250318,104700,187544029,778,778,778,778,0
20250318,104600,187544029,778,778,778,778,15
20250318,104500,187532359,777,777,777,777,0
20250318,104400,187532359,777,777,777,777,0
20250318,104300,187532359,777,777,777,777,0
20250318,104200,187532359,777,779,779,777,1268
20250318,104100,186545607,779,779,779,779,600
20250318,104000,186078207,779,779,779,779,0
20250318,103900,186078207,779,779,779,779,7
20250318,103800,186072754,779,777,779,777,752
20250318,103700,185488446,777,777,777,777,7
20250318,103600,185483007,777,777,777,777,0
20250318,103500,185483007,777,777,777,777,0
20250318,103400,185483007,777,777,777,777,0
20250318,103300,185483007,777,777,777,777,0
20250318,103200,185483007,777,778,778,777,5000
20250318,103100,181597375,778,778,778,778,0
20250318,103000,181597375,778,778,778,778,72
20250318,102900,181541359,778,778,778,778,70
20250318,102800,181486899,778,778,778,778,0
20250318,102700,181486899,778,778,778,778,229
20250318,102600,181308737,778,778,778,778,0
20250318,102500,181308737,778,778,778,778,0
20250318,102400,181308737,778,778,778,778,0
20250318,102300,181308737,778,779,779,778,19722
20250318,102200,165945600,779,779,779,779,19986
20250318,102100,150376506,783,783,783,783,0
20250318,102000,150376506,783,783,783,783,39
20250318,101900,150345969,783,783,783,783,1
20250318,101800,150345186,783,783,783,783,0
20250318,101700,150345186,783,779,783,779,95
20250318,101600,150271157,780,780,780,780,68
20250318,101500,150218117,780,780,780,780,0
20250318,101400,150218117,780,780,780,780,1
20250318,101300,150217337,780,780,780,780,1000
20250318,101200,149437337,783,783,783,783,70
20250318,101100,149382527,783,783,783,783,26
20250318,101000,149362169,779,779,779,779,0
20250318,100900,149362169,779,779,779,779,800
20250318,100800,148738969,779,780,780,779,7349
20250318,100700,143012156,780,780,780,780,0
20250318,100600,143012156,780,781,781,780,6258
20250318,100500,138130882,783,783,783,783,0
20250318,100400,138130882,783,783,783,783,0
20250318,100300,138130882,783,783,783,783,0
20250318,100200,138130882,783,783,783,783,0
20250318,100100,138130882,783,783,783,783,11
20250318,100000,138122269,783,783,783,783,16
20250318,095900,138109741,780,780,780,780,1279
20250318,095800,137112121,780,780,780,780,1800
20250318,095700,135708121,780,780,780,780,2509
20250318,095600,133751101,780,787,787,780,20016
20250318,095500,118130733,787,782,787,781,5017
20250318,095400,114207390,787,787,787,787,1
20250318,095300,114206603,788,788,788,788,200
20250318,095200,114049003,788,788,788,788,0
20250318,095100,114049003,788,788,788,788,0
20250318,095000,114049003,788,788,788,788,500
20250318,094900,113655003,788,786,788,786,2071
20250318,094800,112023195,784,780,784,780,1614
20250318,094700,110760385,779,780,781,779,356
20250318,094600,110482630,780,780,780,780,701
20250318,094500,109935850,779,779,780,779,5001
20250318,094400,106039270,778,779,779,776,2872
20250318,094300,103810419,778,778,778,778,0
20250318,094200,103810419,778,778,778,778,1
20250318,094100,103809641,778,778,778,778,0
20250318,094000,103809641,778,778,778,778,6
20250318,093900,103804973,778,778,778,778,26
20250318,093800,103784745,777,777,777,777,453
20250318,093700,103432764,777,777,777,777,50
20250318,093600,103393914,776,776,776,776,0
20250318,093500,103393914,776,776,776,776,0
20250318,093400,103393914,776,776,776,776,3000
20250318,093300,101065914,776,776,776,776,0
20250318,093200,101065914,776,775,778,775,1955
20250318,093100,99547145,775,777,779,775,20197
20250318,093000,83892464,778,777,778,777,2481
20250318,092900,81964369,775,775,776,775,406
20250318,092800,81649533,775,777,777,772,491
20250318,092700,81268972,777,777,777,777,0
20250318,092600,81268972,777,777,777,776,3925
20250318,092500,78219248,776,776,776,776,135
20250318,092400,78114488,771,776,776,771,1504
20250318,092300,76954884,771,776,776,771,520
20250318,092200,76552964,778,778,778,778,272
20250318,092100,76341348,778,778,778,778,0
20250318,092000,76341348,778,777,778,770,10637
20250318,091900,68130840,778,780,780,778,603
20250318,091800,67661704,778,789,789,778,28330
20250318,091700,45418292,791,791,791,791,0
20250318,091600,45418292,791,793,793,790,4206
20250318,091500,42092968,792,794,794,789,6592
20250318,091400,36885083,796,796,796,796,10
20250318,091300,36877123,795,797,797,795,5343
20250318,091200,32624596,796,798,798,796,1600
20250318,091100,31349357,797,799,800,797,589
20250318,091000,30878197,800,800,800,800,228
20250318,090900,30695797,799,798,800,798,661
20250318,090800,30168307,800,800,800,800,0
20250318,090700,30168307,800,800,800,800,1000
20250318,090600,29368307,800,799,805,799,10862
20250318,090500,20686449,799,805,805,799,655
20250318,090400,20159894,805,797,805,797,2550
20250318,090300,18121841,797,797,798,797,1320
20250318,090200,17068511,791,798,798,788,9756
20250318,090100,9345896,798,788,798,788,513
20250318,090000,8936652,787,786,788,786,11366
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185500 312924317 792 792 792 792 715
3 20250318 185400 312924317 792 792 792 792 0
4 20250318 185300 312924317 792 792 792 792 0
5 20250318 185200 312924317 792 792 792 792 0
6 20250318 185100 312924317 792 792 792 792 0
7 20250318 185000 312924317 792 792 792 792 0
8 20250318 184900 312924317 792 792 792 792 0
9 20250318 184800 312924317 792 792 792 792 0
10 20250318 184700 312924317 792 792 792 792 0
11 20250318 184600 312924317 792 792 792 792 0
12 20250318 184500 312924317 792 792 792 792 0
13 20250318 184400 312924317 792 792 792 792 0
14 20250318 184300 312924317 792 792 792 792 0
15 20250318 184200 312924317 792 792 792 792 0
16 20250318 184100 312924317 792 792 792 792 0
17 20250318 184000 312924317 792 792 792 792 0
18 20250318 183900 312924317 792 792 792 792 0
19 20250318 183800 312924317 792 792 792 792 0
20 20250318 183700 312924317 792 792 792 792 0
21 20250318 183600 312924317 792 792 792 792 0
22 20250318 183500 312924317 792 792 792 792 0
23 20250318 183400 312924317 792 792 792 792 0
24 20250318 183300 312924317 792 792 792 792 0
25 20250318 183200 312924317 792 792 792 792 0
26 20250318 183100 312924317 792 792 792 792 0
27 20250318 183000 312924317 792 792 792 792 0
28 20250318 182900 312924317 792 792 792 792 0
29 20250318 182800 312924317 792 792 792 792 0
30 20250318 182700 312924317 792 792 792 792 0
31 20250318 182600 312924317 792 792 792 792 0
32 20250318 182500 312924317 792 792 792 792 715
33 20250318 182400 312924317 792 792 792 792 0
34 20250318 182300 312924317 792 792 792 792 0
35 20250318 182200 312924317 792 792 792 792 0
36 20250318 182100 312924317 792 792 792 792 0
37 20250318 182000 312924317 792 792 792 792 0
38 20250318 181900 312924317 792 792 792 792 0
39 20250318 181800 312924317 792 792 792 792 0
40 20250318 181700 312924317 792 792 792 792 0
41 20250318 181600 312924317 792 792 792 792 0
42 20250318 181500 312924317 792 792 792 792 0
43 20250318 181400 312924317 792 792 792 792 0
44 20250318 181300 312924317 792 792 792 792 0
45 20250318 181200 312924317 792 792 792 792 0
46 20250318 181100 312924317 792 792 792 792 0
47 20250318 181000 312924317 792 792 792 792 0
48 20250318 180900 312924317 792 792 792 792 0
49 20250318 180800 312924317 792 792 792 792 0
50 20250318 180700 312924317 792 792 792 792 0
51 20250318 180600 312924317 792 792 792 792 0
52 20250318 180500 312924317 792 792 792 792 0
53 20250318 180400 312924317 792 792 792 792 0
54 20250318 180300 312924317 792 792 792 792 0
55 20250318 180200 312924317 792 792 792 792 0
56 20250318 180100 312924317 792 792 792 792 0
57 20250318 180000 312924317 792 792 792 792 0
58 20250318 175900 312924317 792 792 792 792 0
59 20250318 175800 312924317 792 792 792 792 0
60 20250318 175700 312924317 792 792 792 792 0
61 20250318 175600 312924317 792 792 792 792 0
62 20250318 175500 312924317 792 792 792 792 715
63 20250318 175400 312924317 792 792 792 792 0
64 20250318 175300 312924317 792 792 792 792 0
65 20250318 175200 312924317 792 792 792 792 0
66 20250318 175100 312924317 792 792 792 792 0
67 20250318 175000 312924317 792 792 792 792 0
68 20250318 174900 312924317 792 792 792 792 0
69 20250318 174800 312924317 792 792 792 792 0
70 20250318 174700 312924317 792 792 792 792 0
71 20250318 174600 312924317 792 792 792 792 0
72 20250318 174500 312924317 792 792 792 792 0
73 20250318 174400 312924317 792 792 792 792 0
74 20250318 174300 312924317 792 792 792 792 0
75 20250318 174200 312924317 792 792 792 792 0
76 20250318 174100 312924317 792 792 792 792 0
77 20250318 174000 312924317 792 792 792 792 0
78 20250318 173900 312924317 792 792 792 792 0
79 20250318 173800 312924317 792 792 792 792 0
80 20250318 173700 312924317 792 792 792 792 0
81 20250318 173600 312924317 792 792 792 792 0
82 20250318 173500 312924317 792 792 792 792 0
83 20250318 173400 312924317 792 792 792 792 0
84 20250318 173300 312924317 792 792 792 792 0
85 20250318 173200 312924317 792 792 792 792 0
86 20250318 173100 312924317 792 792 792 792 0
87 20250318 173000 312924317 792 792 792 792 0
88 20250318 172900 312924317 792 792 792 792 0
89 20250318 172800 312924317 792 792 792 792 0
90 20250318 172700 312924317 792 792 792 792 0
91 20250318 172600 312924317 792 792 792 792 0
92 20250318 172500 312924317 792 792 792 792 715
93 20250318 172400 312924317 792 792 792 792 0
94 20250318 172300 312924317 792 792 792 792 0
95 20250318 172200 312924317 792 792 792 792 0
96 20250318 172100 312924317 792 792 792 792 0
97 20250318 172000 312924317 792 792 792 792 0
98 20250318 171900 312924317 792 792 792 792 0
99 20250318 171800 312924317 792 792 792 792 0
100 20250318 171700 312924317 792 792 792 792 0
101 20250318 171600 312924317 792 792 792 792 0
102 20250318 171500 312924317 792 792 792 792 0
103 20250318 171400 312924317 792 792 792 792 0
104 20250318 171300 312924317 792 792 792 792 0
105 20250318 171200 312924317 792 792 792 792 0
106 20250318 171100 312924317 792 792 792 792 0
107 20250318 171000 312924317 792 792 792 792 0
108 20250318 170900 312924317 792 792 792 792 0
109 20250318 170800 312924317 792 792 792 792 0
110 20250318 170700 312924317 792 792 792 792 0
111 20250318 170600 312924317 792 792 792 792 0
112 20250318 170500 312924317 792 792 792 792 0
113 20250318 170400 312924317 792 792 792 792 0
114 20250318 170300 312924317 792 792 792 792 0
115 20250318 170200 312924317 792 792 792 792 0
116 20250318 170100 312924317 792 792 792 792 0
117 20250318 170000 312924317 792 792 792 792 0
118 20250318 165900 312924317 792 792 792 792 0
119 20250318 165800 312924317 792 792 792 792 0
120 20250318 165700 312924317 792 792 792 792 0
121 20250318 165600 312924317 792 792 792 792 0
122 20250318 165500 312924317 792 792 792 792 715
123 20250318 165400 312924317 792 792 792 792 0
124 20250318 165300 312924317 792 792 792 792 0
125 20250318 165200 312924317 792 792 792 792 0
126 20250318 165100 312924317 792 792 792 792 0
127 20250318 165000 312924317 792 792 792 792 0
128 20250318 164900 312924317 792 792 792 792 0
129 20250318 164800 312924317 792 792 792 792 0
130 20250318 164700 312924317 792 792 792 792 0
131 20250318 164600 312924317 792 792 792 792 0
132 20250318 164500 312924317 792 792 792 792 0
133 20250318 164400 312924317 792 792 792 792 0
134 20250318 164300 312924317 792 792 792 792 0
135 20250318 164200 312924317 792 792 792 792 0
136 20250318 164100 312924317 792 792 792 792 0
137 20250318 164000 312924317 792 792 792 792 0
138 20250318 163900 312924317 792 792 792 792 0
139 20250318 163800 312924317 792 792 792 792 0
140 20250318 163700 312924317 792 792 792 792 0
141 20250318 163600 312924317 792 792 792 792 0
142 20250318 163500 312924317 792 792 792 792 0
143 20250318 163400 312924317 792 792 792 792 0
144 20250318 163300 312924317 792 792 792 792 0
145 20250318 163200 312924317 792 792 792 792 0
146 20250318 163100 312924317 792 792 792 792 0
147 20250318 163000 312924317 792 792 792 792 0
148 20250318 162900 312924317 792 792 792 792 0
149 20250318 162800 312924317 792 792 792 792 0
150 20250318 162700 312924317 792 792 792 792 0
151 20250318 162600 312924317 792 792 792 792 0
152 20250318 162500 312924317 792 792 792 792 715
153 20250318 162400 312924317 792 792 792 792 0
154 20250318 162300 312924317 792 792 792 792 0
155 20250318 162200 312924317 792 792 792 792 0
156 20250318 162100 312924317 792 792 792 792 0
157 20250318 162000 312924317 792 792 792 792 0
158 20250318 161900 312924317 792 792 792 792 0
159 20250318 161800 312924317 792 792 792 792 0
160 20250318 161700 312924317 792 792 792 792 0
161 20250318 161600 312924317 792 792 792 792 0
162 20250318 161500 312924317 792 792 792 792 0
163 20250318 161400 312924317 792 792 792 792 0
164 20250318 161300 312924317 792 792 792 792 0
165 20250318 161200 312924317 792 792 792 792 0
166 20250318 161100 312924317 792 792 792 792 0
167 20250318 161000 312924317 792 792 792 792 0
168 20250318 160900 312924317 792 792 792 792 0
169 20250318 160800 312924317 792 792 792 792 0
170 20250318 160700 312924317 792 792 792 792 0
171 20250318 160600 312924317 792 792 792 792 0
172 20250318 160500 312924317 792 792 792 792 0
173 20250318 160400 312924317 792 792 792 792 0
174 20250318 160300 312924317 792 792 792 792 0
175 20250318 160200 312924317 792 792 792 792 0
176 20250318 160100 312924317 792 792 792 792 0
177 20250318 160000 312924317 792 792 792 792 0
178 20250318 155900 312924317 792 792 792 792 0
179 20250318 155800 312924317 792 792 792 792 0
180 20250318 155700 312924317 792 792 792 792 0
181 20250318 155600 312924317 792 792 792 792 0
182 20250318 155500 312924317 792 792 792 792 715
183 20250318 155400 312924317 792 792 792 792 0
184 20250318 155300 312924317 792 792 792 792 0
185 20250318 155200 312924317 792 792 792 792 0
186 20250318 155100 312924317 792 792 792 792 0
187 20250318 155000 312924317 792 792 792 792 0
188 20250318 154900 312924317 792 792 792 792 0
189 20250318 154800 312924317 792 792 792 792 0
190 20250318 154700 312924317 792 792 792 792 0
191 20250318 154600 312924317 792 792 792 792 0
192 20250318 154500 312924317 792 792 792 792 0
193 20250318 154400 312924317 792 792 792 792 0
194 20250318 154300 312924317 792 792 792 792 0
195 20250318 154200 312924317 792 792 792 792 0
196 20250318 154100 312924317 792 792 792 792 0
197 20250318 154000 312924317 792 792 792 792 0
198 20250318 153900 312924317 792 792 792 792 0
199 20250318 153800 312924317 792 792 792 792 0
200 20250318 153700 312924317 792 792 792 792 0
201 20250318 153600 312924317 792 792 792 792 0
202 20250318 153500 312924317 792 792 792 792 0
203 20250318 153400 312924317 792 792 792 792 0
204 20250318 153300 312924317 792 792 792 792 0
205 20250318 153200 312924317 792 792 792 792 0
206 20250318 153100 312924317 792 792 792 792 0
207 20250318 153000 312924317 792 792 792 792 715
208 20250318 152900 312358037 793 793 793 793 0
209 20250318 152800 312358037 793 793 793 793 0
210 20250318 152700 312358037 793 793 793 793 0
211 20250318 152600 312358037 793 793 793 793 0
212 20250318 152500 312358037 793 793 793 793 0
213 20250318 152400 312358037 793 793 793 793 0
214 20250318 152300 312358037 793 793 793 793 0
215 20250318 152200 312358037 793 793 793 793 0
216 20250318 152100 312358037 793 793 793 793 0
217 20250318 152000 312358037 793 793 793 793 0
218 20250318 151900 312358037 793 793 793 793 0
219 20250318 151800 312358037 793 793 793 793 0
220 20250318 151700 312358037 793 793 793 793 1502
221 20250318 151600 311166951 792 792 792 792 0
222 20250318 151500 311166951 792 792 792 792 237
223 20250318 151400 310979247 793 793 793 793 13
224 20250318 151300 310968938 792 789 792 789 4625
225 20250318 151200 307308326 789 789 789 789 0
226 20250318 151100 307308326 789 790 790 789 35
227 20250318 151000 307280701 790 790 790 790 0
228 20250318 150900 307280701 790 790 790 790 100
229 20250318 150800 307201701 790 790 790 790 33
230 20250318 150700 307175631 790 790 790 790 70
231 20250318 150600 307120331 790 790 790 790 0
232 20250318 150500 307120331 790 790 790 790 1338
233 20250318 150400 306063311 789 789 789 789 149
234 20250318 150300 305945750 789 789 789 789 0
235 20250318 150200 305945750 789 789 789 789 1
236 20250318 150100 305944961 786 786 786 786 1
237 20250318 150000 305944175 789 789 789 789 0
238 20250318 145900 305944175 789 789 789 789 0
239 20250318 145800 305944175 789 789 789 789 0
240 20250318 145700 305944175 789 789 789 789 0
241 20250318 145600 305944175 789 789 789 789 2096
242 20250318 145500 304290431 790 790 790 790 0
243 20250318 145400 304290431 790 790 790 790 0
244 20250318 145300 304290431 790 790 790 790 0
245 20250318 145200 304290431 790 790 790 790 0
246 20250318 145100 304290431 790 790 790 790 0
247 20250318 145000 304290431 790 790 790 790 0
248 20250318 144900 304290431 790 790 790 790 0
249 20250318 144800 304290431 790 790 790 790 0
250 20250318 144700 304290431 790 790 790 790 10
251 20250318 144600 304282531 786 786 786 786 0
252 20250318 144500 304282531 786 786 786 786 0
253 20250318 144400 304282531 786 790 790 786 499
254 20250318 144300 303888385 790 790 790 790 0
255 20250318 144200 303888385 790 790 790 790 0
256 20250318 144100 303888385 790 791 791 790 4743
257 20250318 144000 300141403 791 791 791 791 13
258 20250318 143900 300131120 790 790 790 790 2000
259 20250318 143800 298551120 790 790 790 790 0
260 20250318 143700 298551120 790 790 790 790 0
261 20250318 143600 298551120 790 790 790 790 3000
262 20250318 143500 296181120 791 791 791 791 0
263 20250318 143400 296181120 791 791 791 791 5
264 20250318 143300 296177165 790 790 790 790 2928
265 20250318 143200 293864045 790 790 790 790 0
266 20250318 143100 293864045 790 790 790 790 0
267 20250318 143000 293864045 790 790 790 790 2542
268 20250318 142900 291855865 790 790 790 790 0
269 20250318 142800 291855865 790 790 790 790 109
270 20250318 142700 291769755 790 790 790 790 0
271 20250318 142600 291769755 790 790 790 790 0
272 20250318 142500 291769755 790 790 790 790 0
273 20250318 142400 291769755 790 790 790 790 0
274 20250318 142300 291769755 790 790 790 790 10
275 20250318 142200 291761855 790 790 790 790 0
276 20250318 142100 291761855 790 790 790 790 0
277 20250318 142000 291761855 790 787 790 787 10040
278 20250318 141900 283833903 786 783 786 783 13000
279 20250318 141800 273628405 781 781 781 781 0
280 20250318 141700 273628405 781 781 781 781 20
281 20250318 141600 273612785 781 781 781 781 0
282 20250318 141500 273612785 781 781 781 781 20
283 20250318 141400 273597165 781 781 781 781 0
284 20250318 141300 273597165 781 781 781 781 0
285 20250318 141200 273597165 781 781 781 781 1
286 20250318 141100 273596384 780 780 780 780 0
287 20250318 141000 273596384 780 780 780 780 0
288 20250318 140900 273596384 780 780 780 780 100
289 20250318 140800 273518384 780 782 782 780 5135
290 20250318 140700 269513074 780 780 780 780 0
291 20250318 140600 269513074 780 780 780 780 0
292 20250318 140500 269513074 780 780 780 780 0
293 20250318 140400 269513074 780 780 780 780 0
294 20250318 140300 269513074 780 780 780 780 0
295 20250318 140200 269513074 780 780 780 780 0
296 20250318 140100 269513074 780 780 780 780 0
297 20250318 140000 269513074 780 780 780 780 0
298 20250318 135900 269513074 780 780 780 780 0
299 20250318 135800 269513074 780 780 780 780 0
300 20250318 135700 269513074 780 780 780 780 0
301 20250318 135600 269513074 780 780 780 780 0
302 20250318 135500 269513074 780 780 780 780 5
303 20250318 135400 269509174 780 780 780 780 0
304 20250318 135300 269509174 780 780 780 780 0
305 20250318 135200 269509174 780 782 782 780 7757
306 20250318 135100 263458642 783 783 783 783 0
307 20250318 135000 263458642 783 783 783 783 0
308 20250318 134900 263458642 783 783 783 783 0
309 20250318 134800 263458642 783 783 783 783 21
310 20250318 134700 263442199 783 780 783 780 12006
311 20250318 134600 254077506 782 782 782 782 0
312 20250318 134500 254077506 782 782 782 782 75
313 20250318 134400 254018856 782 782 782 782 27
314 20250318 134300 253997742 782 782 782 782 3
315 20250318 134200 253995396 780 780 780 780 5209
316 20250318 134100 249932376 780 780 780 780 0
317 20250318 134000 249932376 780 782 782 780 20290
318 20250318 133900 234090767 782 782 782 782 157
319 20250318 133800 233967993 782 782 782 782 0
320 20250318 133700 233967993 782 782 782 782 0
321 20250318 133600 233967993 782 782 782 782 10
322 20250318 133500 233960173 781 781 781 781 0
323 20250318 133400 233960173 781 782 782 781 22600
324 20250318 133300 216309493 783 783 783 783 0
325 20250318 133200 216309493 783 783 783 783 0
326 20250318 133100 216309493 783 783 783 783 0
327 20250318 133000 216309493 783 783 783 783 0
328 20250318 132900 216309493 783 783 783 783 0
329 20250318 132800 216309493 783 783 783 783 0
330 20250318 132700 216309493 783 782 783 782 4788
331 20250318 132600 212563489 783 783 783 783 0
332 20250318 132500 212563489 783 783 783 783 0
333 20250318 132400 212563489 783 783 783 783 0
334 20250318 132300 212563489 783 783 783 783 0
335 20250318 132200 212563489 783 782 783 782 832
336 20250318 132100 211912840 782 782 782 782 876
337 20250318 132000 211227808 783 783 783 783 0
338 20250318 131900 211227808 783 783 783 783 0
339 20250318 131800 211227808 783 783 783 783 70
340 20250318 131700 211172998 782 782 782 782 0
341 20250318 131600 211172998 782 782 782 782 0
342 20250318 131500 211172998 782 784 784 782 2409
343 20250318 131400 209287918 785 785 785 785 487
344 20250318 131300 208905623 786 786 786 786 0
345 20250318 131200 208905623 786 786 786 786 4
346 20250318 131100 208902479 786 786 786 786 2684
347 20250318 131000 206792855 787 787 787 787 0
348 20250318 130900 206792855 787 787 787 787 0
349 20250318 130800 206792855 787 787 787 787 1
350 20250318 130700 206792068 787 787 787 787 0
351 20250318 130600 206792068 787 787 787 787 0
352 20250318 130500 206792068 787 787 787 787 0
353 20250318 130400 206792068 787 787 787 787 0
354 20250318 130300 206792068 787 787 787 787 0
355 20250318 130200 206792068 787 787 787 787 0
356 20250318 130100 206792068 787 787 787 787 627
357 20250318 130000 206298619 787 786 787 786 16
358 20250318 125900 206286037 786 786 786 786 1
359 20250318 125800 206285251 787 787 787 787 0
360 20250318 125700 206285251 787 787 787 787 1
361 20250318 125600 206284464 787 787 787 787 0
362 20250318 125500 206284464 787 787 787 787 0
363 20250318 125400 206284464 787 787 787 787 10
364 20250318 125300 206276594 787 787 787 787 0
365 20250318 125200 206276594 787 787 787 787 0
366 20250318 125100 206276594 787 787 787 787 0
367 20250318 125000 206276594 787 787 787 787 0
368 20250318 124900 206276594 787 787 787 787 15
369 20250318 124800 206264789 786 786 786 786 0
370 20250318 124700 206264789 786 786 786 786 0
371 20250318 124600 206264789 786 786 786 786 0
372 20250318 124500 206264789 786 786 786 786 58
373 20250318 124400 206219201 786 787 787 786 14
374 20250318 124300 206208190 787 787 787 787 0
375 20250318 124200 206208190 787 787 787 787 10
376 20250318 124100 206200320 786 786 786 786 1
377 20250318 124000 206199534 786 786 786 786 100
378 20250318 123900 206120934 786 786 786 786 0
379 20250318 123800 206120934 786 786 787 786 79
380 20250318 123700 206058824 787 787 787 787 0
381 20250318 123600 206058824 787 787 787 787 0
382 20250318 123500 206058824 787 787 787 787 0
383 20250318 123400 206058824 787 787 787 787 0
384 20250318 123300 206058824 787 787 787 787 100
385 20250318 123200 205980124 787 787 787 787 45
386 20250318 123100 205944709 788 788 788 788 0
387 20250318 123000 205944709 788 788 788 788 351
388 20250318 122900 205668121 788 788 788 788 0
389 20250318 122800 205668121 788 788 788 788 0
390 20250318 122700 205668121 788 788 788 788 0
391 20250318 122600 205668121 788 788 788 788 0
392 20250318 122500 205668121 788 788 788 788 0
393 20250318 122400 205668121 788 788 788 788 0
394 20250318 122300 205668121 788 788 788 788 0
395 20250318 122200 205668121 788 788 788 788 120
396 20250318 122100 205573561 788 788 788 788 0
397 20250318 122000 205573561 788 788 788 788 0
398 20250318 121900 205573561 788 788 788 788 3
399 20250318 121800 205571197 789 789 789 789 0
400 20250318 121700 205571197 789 789 789 789 0
401 20250318 121600 205571197 789 789 789 789 51
402 20250318 121500 205530958 785 788 788 785 678
403 20250318 121400 204998458 789 789 789 789 0
404 20250318 121300 204998458 789 789 789 789 0
405 20250318 121200 204998458 789 789 789 789 16
406 20250318 121100 204985834 789 788 789 788 29
407 20250318 121000 204962973 788 786 788 786 430
408 20250318 120900 204624265 786 786 786 786 0
409 20250318 120800 204624265 786 786 786 786 39
410 20250318 120700 204593611 784 784 784 784 936
411 20250318 120600 203859787 784 786 786 784 194
412 20250318 120500 203707323 785 785 785 785 880
413 20250318 120400 203016523 785 785 785 785 717
414 20250318 120300 202453678 788 788 788 788 0
415 20250318 120200 202453678 788 788 788 788 0
416 20250318 120100 202453678 788 788 788 788 0
417 20250318 120000 202453678 788 788 788 788 0
418 20250318 115900 202453678 788 788 788 788 0
419 20250318 115800 202453678 788 788 788 788 0
420 20250318 115700 202453678 788 788 788 788 0
421 20250318 115600 202453678 788 788 788 788 0
422 20250318 115500 202453678 788 788 788 788 0
423 20250318 115400 202453678 788 788 788 788 0
424 20250318 115300 202453678 788 788 788 788 25
425 20250318 115200 202433978 785 785 785 785 0
426 20250318 115100 202433978 785 785 785 785 500
427 20250318 115000 202041478 788 788 788 788 48
428 20250318 114900 202003654 785 785 785 785 465
429 20250318 114800 201638629 788 788 788 788 0
430 20250318 114700 201638629 788 788 788 788 10
431 20250318 114600 201630749 788 788 788 788 0
432 20250318 114500 201630749 788 785 788 785 32
433 20250318 114400 201605554 788 788 788 788 0
434 20250318 114300 201605554 788 788 788 788 0
435 20250318 114200 201605554 788 788 788 788 0
436 20250318 114100 201605554 788 788 788 788 0
437 20250318 114000 201605554 788 788 788 788 586
438 20250318 113900 201143786 789 789 789 789 0
439 20250318 113800 201143786 789 789 789 789 0
440 20250318 113700 201143786 789 789 789 789 0
441 20250318 113600 201143786 789 789 789 789 0
442 20250318 113500 201143786 789 789 789 789 0
443 20250318 113400 201143786 789 789 789 789 0
444 20250318 113300 201143786 789 789 789 789 0
445 20250318 113200 201143786 789 789 789 789 0
446 20250318 113100 201143786 789 789 789 789 0
447 20250318 113000 201143786 789 789 789 789 0
448 20250318 112900 201143786 789 789 789 789 0
449 20250318 112800 201143786 789 789 789 789 150
450 20250318 112700 201025436 789 789 789 789 0
451 20250318 112600 201025436 789 789 789 789 0
452 20250318 112500 201025436 789 788 789 788 770
453 20250318 112400 200418049 788 786 788 786 6201
454 20250318 112300 195538960 781 780 781 780 14
455 20250318 112200 195528039 780 780 780 780 0
456 20250318 112100 195528039 780 780 780 780 130
457 20250318 112000 195426639 780 786 786 780 236
458 20250318 111900 195241959 780 781 781 780 570
459 20250318 111800 194796996 781 781 781 781 55
460 20250318 111700 194754041 781 781 781 781 50
461 20250318 111600 194714991 781 782 782 781 140
462 20250318 111500 194605605 781 783 783 781 340
463 20250318 111400 194340045 786 786 786 786 0
464 20250318 111300 194340045 786 786 786 786 1
465 20250318 111200 194339259 787 787 787 787 0
466 20250318 111100 194339259 787 787 787 787 0
467 20250318 111000 194339259 787 787 787 787 39
468 20250318 110900 194308566 783 786 786 783 2070
469 20250318 110800 192681756 787 783 787 783 63
470 20250318 110700 192632423 783 783 783 783 20
471 20250318 110600 192616763 783 782 783 782 300
472 20250318 110500 192382027 782 782 782 782 3058
473 20250318 110400 189990671 780 780 780 780 20
474 20250318 110300 189975071 780 780 780 780 4
475 20250318 110200 189971951 780 780 780 780 39
476 20250318 110100 189941531 780 780 780 780 34
477 20250318 110000 189915011 781 781 781 781 303
478 20250318 105900 189678368 780 780 780 780 1329
479 20250318 105800 188641748 780 780 780 780 8
480 20250318 105700 188635508 777 778 778 777 10
481 20250318 105600 188627729 780 780 780 780 0
482 20250318 105500 188627729 780 780 780 780 790
483 20250318 105400 188011529 779 779 779 779 500
484 20250318 105300 187622029 780 780 780 780 0
485 20250318 105200 187622029 780 780 780 780 100
486 20250318 105100 187544029 778 778 778 778 0
487 20250318 105000 187544029 778 778 778 778 0
488 20250318 104900 187544029 778 778 778 778 0
489 20250318 104800 187544029 778 778 778 778 0
490 20250318 104700 187544029 778 778 778 778 0
491 20250318 104600 187544029 778 778 778 778 15
492 20250318 104500 187532359 777 777 777 777 0
493 20250318 104400 187532359 777 777 777 777 0
494 20250318 104300 187532359 777 777 777 777 0
495 20250318 104200 187532359 777 779 779 777 1268
496 20250318 104100 186545607 779 779 779 779 600
497 20250318 104000 186078207 779 779 779 779 0
498 20250318 103900 186078207 779 779 779 779 7
499 20250318 103800 186072754 779 777 779 777 752
500 20250318 103700 185488446 777 777 777 777 7
501 20250318 103600 185483007 777 777 777 777 0
502 20250318 103500 185483007 777 777 777 777 0
503 20250318 103400 185483007 777 777 777 777 0
504 20250318 103300 185483007 777 777 777 777 0
505 20250318 103200 185483007 777 778 778 777 5000
506 20250318 103100 181597375 778 778 778 778 0
507 20250318 103000 181597375 778 778 778 778 72
508 20250318 102900 181541359 778 778 778 778 70
509 20250318 102800 181486899 778 778 778 778 0
510 20250318 102700 181486899 778 778 778 778 229
511 20250318 102600 181308737 778 778 778 778 0
512 20250318 102500 181308737 778 778 778 778 0
513 20250318 102400 181308737 778 778 778 778 0
514 20250318 102300 181308737 778 779 779 778 19722
515 20250318 102200 165945600 779 779 779 779 19986
516 20250318 102100 150376506 783 783 783 783 0
517 20250318 102000 150376506 783 783 783 783 39
518 20250318 101900 150345969 783 783 783 783 1
519 20250318 101800 150345186 783 783 783 783 0
520 20250318 101700 150345186 783 779 783 779 95
521 20250318 101600 150271157 780 780 780 780 68
522 20250318 101500 150218117 780 780 780 780 0
523 20250318 101400 150218117 780 780 780 780 1
524 20250318 101300 150217337 780 780 780 780 1000
525 20250318 101200 149437337 783 783 783 783 70
526 20250318 101100 149382527 783 783 783 783 26
527 20250318 101000 149362169 779 779 779 779 0
528 20250318 100900 149362169 779 779 779 779 800
529 20250318 100800 148738969 779 780 780 779 7349
530 20250318 100700 143012156 780 780 780 780 0
531 20250318 100600 143012156 780 781 781 780 6258
532 20250318 100500 138130882 783 783 783 783 0
533 20250318 100400 138130882 783 783 783 783 0
534 20250318 100300 138130882 783 783 783 783 0
535 20250318 100200 138130882 783 783 783 783 0
536 20250318 100100 138130882 783 783 783 783 11
537 20250318 100000 138122269 783 783 783 783 16
538 20250318 095900 138109741 780 780 780 780 1279
539 20250318 095800 137112121 780 780 780 780 1800
540 20250318 095700 135708121 780 780 780 780 2509
541 20250318 095600 133751101 780 787 787 780 20016
542 20250318 095500 118130733 787 782 787 781 5017
543 20250318 095400 114207390 787 787 787 787 1
544 20250318 095300 114206603 788 788 788 788 200
545 20250318 095200 114049003 788 788 788 788 0
546 20250318 095100 114049003 788 788 788 788 0
547 20250318 095000 114049003 788 788 788 788 500
548 20250318 094900 113655003 788 786 788 786 2071
549 20250318 094800 112023195 784 780 784 780 1614
550 20250318 094700 110760385 779 780 781 779 356
551 20250318 094600 110482630 780 780 780 780 701
552 20250318 094500 109935850 779 779 780 779 5001
553 20250318 094400 106039270 778 779 779 776 2872
554 20250318 094300 103810419 778 778 778 778 0
555 20250318 094200 103810419 778 778 778 778 1
556 20250318 094100 103809641 778 778 778 778 0
557 20250318 094000 103809641 778 778 778 778 6
558 20250318 093900 103804973 778 778 778 778 26
559 20250318 093800 103784745 777 777 777 777 453
560 20250318 093700 103432764 777 777 777 777 50
561 20250318 093600 103393914 776 776 776 776 0
562 20250318 093500 103393914 776 776 776 776 0
563 20250318 093400 103393914 776 776 776 776 3000
564 20250318 093300 101065914 776 776 776 776 0
565 20250318 093200 101065914 776 775 778 775 1955
566 20250318 093100 99547145 775 777 779 775 20197
567 20250318 093000 83892464 778 777 778 777 2481
568 20250318 092900 81964369 775 775 776 775 406
569 20250318 092800 81649533 775 777 777 772 491
570 20250318 092700 81268972 777 777 777 777 0
571 20250318 092600 81268972 777 777 777 776 3925
572 20250318 092500 78219248 776 776 776 776 135
573 20250318 092400 78114488 771 776 776 771 1504
574 20250318 092300 76954884 771 776 776 771 520
575 20250318 092200 76552964 778 778 778 778 272
576 20250318 092100 76341348 778 778 778 778 0
577 20250318 092000 76341348 778 777 778 770 10637
578 20250318 091900 68130840 778 780 780 778 603
579 20250318 091800 67661704 778 789 789 778 28330
580 20250318 091700 45418292 791 791 791 791 0
581 20250318 091600 45418292 791 793 793 790 4206
582 20250318 091500 42092968 792 794 794 789 6592
583 20250318 091400 36885083 796 796 796 796 10
584 20250318 091300 36877123 795 797 797 795 5343
585 20250318 091200 32624596 796 798 798 796 1600
586 20250318 091100 31349357 797 799 800 797 589
587 20250318 091000 30878197 800 800 800 800 228
588 20250318 090900 30695797 799 798 800 798 661
589 20250318 090800 30168307 800 800 800 800 0
590 20250318 090700 30168307 800 800 800 800 1000
591 20250318 090600 29368307 800 799 805 799 10862
592 20250318 090500 20686449 799 805 805 799 655
593 20250318 090400 20159894 805 797 805 797 2550
594 20250318 090300 18121841 797 797 798 797 1320
595 20250318 090200 17068511 791 798 798 788 9756
596 20250318 090100 9345896 798 788 798 788 513
597 20250318 090000 8936652 787 786 788 786 11366

1
010280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,65123786,0,48842839500,0.00
20250313,0,65123786,0,50015067648,0.00
20250312,0,65123786,0,50861676866,0.00
20250311,0,65123786,0,51773409870,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 65123786 0 48842839500 0.00
3 20250313 0 65123786 0 50015067648 0.00
4 20250312 0 65123786 0 50861676866 0.00
5 20250311 0 65123786 0 51773409870 0.00