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

599
011300/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185700,193135726,517,517,517,517,2559
20250318,185600,193135726,517,517,517,517,0
20250318,185500,193135726,517,517,517,517,0
20250318,185400,193135726,517,517,517,517,0
20250318,185300,193135726,517,517,517,517,0
20250318,185200,193135726,517,517,517,517,0
20250318,185100,193135726,517,517,517,517,0
20250318,185000,193135726,517,517,517,517,0
20250318,184900,193135726,517,517,517,517,0
20250318,184800,193135726,517,517,517,517,0
20250318,184700,193135726,517,517,517,517,0
20250318,184600,193135726,517,517,517,517,0
20250318,184500,193135726,517,517,517,517,0
20250318,184400,193135726,517,517,517,517,0
20250318,184300,193135726,517,517,517,517,0
20250318,184200,193135726,517,517,517,517,0
20250318,184100,193135726,517,517,517,517,0
20250318,184000,193135726,517,517,517,517,0
20250318,183900,193135726,517,517,517,517,0
20250318,183800,193135726,517,517,517,517,0
20250318,183700,193135726,517,517,517,517,0
20250318,183600,193135726,517,517,517,517,0
20250318,183500,193135726,517,517,517,517,0
20250318,183400,193135726,517,517,517,517,0
20250318,183300,193135726,517,517,517,517,0
20250318,183200,193135726,517,517,517,517,0
20250318,183100,193135726,517,517,517,517,0
20250318,183000,193135726,517,517,517,517,0
20250318,182900,193135726,517,517,517,517,0
20250318,182800,193135726,517,517,517,517,0
20250318,182700,193135726,517,517,517,517,2559
20250318,182600,193135726,517,517,517,517,0
20250318,182500,193135726,517,517,517,517,0
20250318,182400,193135726,517,517,517,517,0
20250318,182300,193135726,517,517,517,517,0
20250318,182200,193135726,517,517,517,517,0
20250318,182100,193135726,517,517,517,517,0
20250318,182000,193135726,517,517,517,517,0
20250318,181900,193135726,517,517,517,517,0
20250318,181800,193135726,517,517,517,517,0
20250318,181700,193135726,517,517,517,517,0
20250318,181600,193135726,517,517,517,517,0
20250318,181500,193135726,517,517,517,517,0
20250318,181400,193135726,517,517,517,517,0
20250318,181300,193135726,517,517,517,517,0
20250318,181200,193135726,517,517,517,517,0
20250318,181100,193135726,517,517,517,517,0
20250318,181000,193135726,517,517,517,517,0
20250318,180900,193135726,517,517,517,517,0
20250318,180800,193135726,517,517,517,517,0
20250318,180700,193135726,517,517,517,517,0
20250318,180600,193135726,517,517,517,517,0
20250318,180500,193135726,517,517,517,517,0
20250318,180400,193135726,517,517,517,517,0
20250318,180300,193135726,517,517,517,517,0
20250318,180200,193135726,517,517,517,517,0
20250318,180100,193135726,517,517,517,517,0
20250318,180000,193135726,517,517,517,517,0
20250318,175900,193135726,517,517,517,517,0
20250318,175800,193135726,517,517,517,517,0
20250318,175700,193135726,517,517,517,517,2559
20250318,175600,193135726,517,517,517,517,0
20250318,175500,193135726,517,517,517,517,0
20250318,175400,193135726,517,517,517,517,0
20250318,175300,193135726,517,517,517,517,0
20250318,175200,193135726,517,517,517,517,0
20250318,175100,193135726,517,517,517,517,0
20250318,175000,193135726,517,517,517,517,0
20250318,174900,193135726,517,517,517,517,0
20250318,174800,193135726,517,517,517,517,0
20250318,174700,193135726,517,517,517,517,0
20250318,174600,193135726,517,517,517,517,0
20250318,174500,193135726,517,517,517,517,0
20250318,174400,193135726,517,517,517,517,0
20250318,174300,193135726,517,517,517,517,0
20250318,174200,193135726,517,517,517,517,0
20250318,174100,193135726,517,517,517,517,0
20250318,174000,193135726,517,517,517,517,0
20250318,173900,193135726,517,517,517,517,0
20250318,173800,193135726,517,517,517,517,0
20250318,173700,193135726,517,517,517,517,0
20250318,173600,193135726,517,517,517,517,0
20250318,173500,193135726,517,517,517,517,0
20250318,173400,193135726,517,517,517,517,0
20250318,173300,193135726,517,517,517,517,0
20250318,173200,193135726,517,517,517,517,0
20250318,173100,193135726,517,517,517,517,0
20250318,173000,193135726,517,517,517,517,0
20250318,172900,193135726,517,517,517,517,0
20250318,172800,193135726,517,517,517,517,0
20250318,172700,193135726,517,517,517,517,2559
20250318,172600,193135726,517,517,517,517,0
20250318,172500,193135726,517,517,517,517,0
20250318,172400,193135726,517,517,517,517,0
20250318,172300,193135726,517,517,517,517,0
20250318,172200,193135726,517,517,517,517,0
20250318,172100,193135726,517,517,517,517,0
20250318,172000,193135726,517,517,517,517,0
20250318,171900,193135726,517,517,517,517,0
20250318,171800,193135726,517,517,517,517,0
20250318,171700,193135726,517,517,517,517,0
20250318,171600,193135726,517,517,517,517,0
20250318,171500,193135726,517,517,517,517,0
20250318,171400,193135726,517,517,517,517,0
20250318,171300,193135726,517,517,517,517,0
20250318,171200,193135726,517,517,517,517,0
20250318,171100,193135726,517,517,517,517,0
20250318,171000,193135726,517,517,517,517,0
20250318,170900,193135726,517,517,517,517,0
20250318,170800,193135726,517,517,517,517,0
20250318,170700,193135726,517,517,517,517,0
20250318,170600,193135726,517,517,517,517,0
20250318,170500,193135726,517,517,517,517,0
20250318,170400,193135726,517,517,517,517,0
20250318,170300,193135726,517,517,517,517,0
20250318,170200,193135726,517,517,517,517,0
20250318,170100,193135726,517,517,517,517,0
20250318,170000,193135726,517,517,517,517,0
20250318,165900,193135726,517,517,517,517,0
20250318,165800,193135726,517,517,517,517,0
20250318,165700,193135726,517,517,517,517,2559
20250318,165600,193135726,517,517,517,517,0
20250318,165500,193135726,517,517,517,517,0
20250318,165400,193135726,517,517,517,517,0
20250318,165300,193135726,517,517,517,517,0
20250318,165200,193135726,517,517,517,517,0
20250318,165100,193135726,517,517,517,517,0
20250318,165000,193135726,517,517,517,517,0
20250318,164900,193135726,517,517,517,517,0
20250318,164800,193135726,517,517,517,517,0
20250318,164700,193135726,517,517,517,517,0
20250318,164600,193135726,517,517,517,517,0
20250318,164500,193135726,517,517,517,517,0
20250318,164400,193135726,517,517,517,517,0
20250318,164300,193135726,517,517,517,517,0
20250318,164200,193135726,517,517,517,517,0
20250318,164100,193135726,517,517,517,517,0
20250318,164000,193135726,517,517,517,517,0
20250318,163900,193135726,517,517,517,517,0
20250318,163800,193135726,517,517,517,517,0
20250318,163700,193135726,517,517,517,517,0
20250318,163600,193135726,517,517,517,517,0
20250318,163500,193135726,517,517,517,517,0
20250318,163400,193135726,517,517,517,517,0
20250318,163300,193135726,517,517,517,517,0
20250318,163200,193135726,517,517,517,517,0
20250318,163100,193135726,517,517,517,517,0
20250318,163000,193135726,517,517,517,517,0
20250318,162900,193135726,517,517,517,517,0
20250318,162800,193135726,517,517,517,517,0
20250318,162700,193135726,517,517,517,517,2559
20250318,162600,193135726,517,517,517,517,0
20250318,162500,193135726,517,517,517,517,0
20250318,162400,193135726,517,517,517,517,0
20250318,162300,193135726,517,517,517,517,0
20250318,162200,193135726,517,517,517,517,0
20250318,162100,193135726,517,517,517,517,0
20250318,162000,193135726,517,517,517,517,0
20250318,161900,193135726,517,517,517,517,0
20250318,161800,193135726,517,517,517,517,0
20250318,161700,193135726,517,517,517,517,0
20250318,161600,193135726,517,517,517,517,0
20250318,161500,193135726,517,517,517,517,0
20250318,161400,193135726,517,517,517,517,0
20250318,161300,193135726,517,517,517,517,0
20250318,161200,193135726,517,517,517,517,0
20250318,161100,193135726,517,517,517,517,0
20250318,161000,193135726,517,517,517,517,0
20250318,160900,193135726,517,517,517,517,0
20250318,160800,193135726,517,517,517,517,0
20250318,160700,193135726,517,517,517,517,0
20250318,160600,193135726,517,517,517,517,0
20250318,160500,193135726,517,517,517,517,0
20250318,160400,193135726,517,517,517,517,0
20250318,160300,193135726,517,517,517,517,0
20250318,160200,193135726,517,517,517,517,0
20250318,160100,193135726,517,517,517,517,0
20250318,160000,193135726,517,517,517,517,0
20250318,155900,193135726,517,517,517,517,0
20250318,155800,193135726,517,517,517,517,0
20250318,155700,193135726,517,517,517,517,2559
20250318,155600,193135726,517,517,517,517,0
20250318,155500,193135726,517,517,517,517,0
20250318,155400,193135726,517,517,517,517,0
20250318,155300,193135726,517,517,517,517,0
20250318,155200,193135726,517,517,517,517,0
20250318,155100,193135726,517,517,517,517,0
20250318,155000,193135726,517,517,517,517,0
20250318,154900,193135726,517,517,517,517,0
20250318,154800,193135726,517,517,517,517,0
20250318,154700,193135726,517,517,517,517,0
20250318,154600,193135726,517,517,517,517,0
20250318,154500,193135726,517,517,517,517,0
20250318,154400,193135726,517,517,517,517,0
20250318,154300,193135726,517,517,517,517,0
20250318,154200,193135726,517,517,517,517,0
20250318,154100,193135726,517,517,517,517,0
20250318,154000,193135726,517,517,517,517,0
20250318,153900,193135726,517,517,517,517,0
20250318,153800,193135726,517,517,517,517,0
20250318,153700,193135726,517,517,517,517,0
20250318,153600,193135726,517,517,517,517,0
20250318,153500,193135726,517,517,517,517,0
20250318,153400,193135726,517,517,517,517,0
20250318,153300,193135726,517,517,517,517,0
20250318,153200,193135726,517,517,517,517,0
20250318,153100,193135726,517,517,517,517,0
20250318,153000,193135726,517,517,517,517,2559
20250318,152900,191812723,518,518,518,518,0
20250318,152800,191812723,518,518,518,518,0
20250318,152700,191812723,518,518,518,518,0
20250318,152600,191812723,518,518,518,518,0
20250318,152500,191812723,518,518,518,518,0
20250318,152400,191812723,518,518,518,518,0
20250318,152300,191812723,518,518,518,518,0
20250318,152200,191812723,518,518,518,518,0
20250318,152100,191812723,518,518,518,518,0
20250318,152000,191812723,518,518,518,518,0
20250318,151900,191812723,518,517,518,517,1033
20250318,151800,191277844,518,516,518,515,14325
20250318,151700,183879254,517,516,517,516,4600
20250318,151600,181501225,516,516,516,516,1645
20250318,151500,180652405,515,515,515,515,440
20250318,151400,180425805,514,514,514,514,10
20250318,151300,180420665,516,514,516,514,6582
20250318,151200,177030624,514,513,514,513,1304
20250318,151100,176361635,513,513,513,513,0
20250318,151000,176361635,513,513,513,513,1
20250318,150900,176361122,513,513,513,513,0
20250318,150800,176361122,513,513,513,513,1
20250318,150700,176360609,510,510,510,510,42
20250318,150600,176339189,508,508,511,508,2545
20250318,150500,175046305,508,511,511,508,1016
20250318,150400,174529762,512,512,512,512,0
20250318,150300,174529762,512,512,512,512,0
20250318,150200,174529762,512,512,512,512,0
20250318,150100,174529762,512,512,512,512,0
20250318,150000,174529762,512,512,512,512,0
20250318,145900,174529762,512,512,512,512,0
20250318,145800,174529762,512,512,512,512,0
20250318,145700,174529762,512,512,512,512,0
20250318,145600,174529762,512,512,512,512,0
20250318,145500,174529762,512,512,512,512,71
20250318,145400,174493410,512,512,512,512,0
20250318,145300,174493410,512,512,512,512,11
20250318,145200,174487778,512,512,512,512,28
20250318,145100,174473442,512,511,512,511,3684
20250318,145000,172590718,511,511,511,511,4430
20250318,144900,170326988,512,512,512,512,0
20250318,144800,170326988,512,512,512,512,19
20250318,144700,170317260,512,512,512,512,0
20250318,144600,170317260,512,511,512,511,511
20250318,144500,170056134,513,513,513,513,0
20250318,144400,170056134,513,513,513,513,351
20250318,144300,169876071,513,513,513,513,0
20250318,144200,169876071,513,512,513,512,762
20250318,144100,169485178,513,513,513,513,1
20250318,144000,169484665,512,512,512,512,0
20250318,143900,169484665,512,513,513,512,39
20250318,143800,169464696,513,513,513,513,0
20250318,143700,169464696,513,513,513,513,1992
20250318,143600,168442800,513,513,513,513,0
20250318,143500,168442800,513,513,513,513,1053
20250318,143400,167902611,513,513,513,513,0
20250318,143300,167902611,513,513,513,513,0
20250318,143200,167902611,513,513,513,513,1412
20250318,143100,167178255,513,513,513,513,0
20250318,143000,167178255,513,514,514,513,20
20250318,142900,167167985,514,514,514,514,10
20250318,142800,167162845,514,514,514,514,0
20250318,142700,167162845,514,514,514,514,7517
20250318,142600,163299107,514,514,514,514,11493
20250318,142500,157391705,514,514,514,514,10
20250318,142400,157386565,514,514,514,514,10
20250318,142300,157381425,514,514,514,514,0
20250318,142200,157381425,514,514,514,514,10
20250318,142100,157376285,511,512,512,511,4000
20250318,142000,155331779,515,515,515,515,3971
20250318,141900,153286714,515,515,515,515,30
20250318,141800,153271264,516,515,516,515,20
20250318,141700,153260952,515,515,515,515,10
20250318,141600,153255802,515,518,518,515,1263
20250318,141500,152604316,517,514,517,514,19311
20250318,141400,142644729,513,511,513,511,4715
20250318,141300,140228084,511,510,511,510,91
20250318,141200,140181614,510,510,510,510,0
20250318,141100,140181614,510,510,510,510,0
20250318,141000,140181614,510,510,510,510,519
20250318,140900,139916924,510,510,510,510,0
20250318,140800,139916924,510,510,510,510,501
20250318,140700,139661414,509,509,509,509,0
20250318,140600,139661414,509,509,509,509,0
20250318,140500,139661414,509,509,509,509,500
20250318,140400,139406914,509,509,509,509,500
20250318,140300,139152414,510,510,510,510,200
20250318,140200,139050414,510,510,510,510,100
20250318,140100,138999414,510,510,510,510,3680
20250318,140000,137122614,510,510,510,510,0
20250318,135900,137122614,510,510,510,510,300
20250318,135800,136969614,511,511,511,511,500
20250318,135700,136714114,509,509,509,509,0
20250318,135600,136714114,509,509,509,509,2
20250318,135500,136713096,509,509,509,509,41
20250318,135400,136692227,511,511,511,511,0
20250318,135300,136692227,511,511,511,511,12
20250318,135200,136686095,511,511,511,511,0
20250318,135100,136686095,511,511,511,511,0
20250318,135000,136686095,511,511,511,511,143
20250318,134900,136613022,511,511,511,511,0
20250318,134800,136613022,511,511,511,511,0
20250318,134700,136613022,511,511,511,511,6
20250318,134600,136609956,511,511,511,511,0
20250318,134500,136609956,511,511,511,511,0
20250318,134400,136609956,511,511,511,511,0
20250318,134300,136609956,511,511,511,511,0
20250318,134200,136609956,511,511,511,511,0
20250318,134100,136609956,511,511,511,511,1
20250318,134000,136609445,511,511,511,511,0
20250318,133900,136609445,511,511,511,511,100
20250318,133800,136558345,513,513,513,513,0
20250318,133700,136558345,513,513,513,513,0
20250318,133600,136558345,513,513,513,513,0
20250318,133500,136558345,513,513,513,513,0
20250318,133400,136558345,513,509,513,509,16620
20250318,133300,128053251,506,508,508,506,4199
20250318,133200,125925207,509,509,509,509,0
20250318,133100,125925207,509,509,509,509,0
20250318,133000,125925207,509,509,509,509,0
20250318,132900,125925207,509,509,509,509,0
20250318,132800,125925207,509,509,509,509,0
20250318,132700,125925207,509,509,509,509,0
20250318,132600,125925207,509,509,509,509,0
20250318,132500,125925207,509,509,509,509,0
20250318,132400,125925207,509,509,509,509,147
20250318,132300,125850384,508,508,508,508,0
20250318,132200,125850384,508,508,508,508,0
20250318,132100,125850384,508,508,508,508,0
20250318,132000,125850384,508,508,508,508,0
20250318,131900,125850384,508,508,508,508,1000
20250318,131800,125342384,510,510,510,510,0
20250318,131700,125342384,510,510,510,510,0
20250318,131600,125342384,510,510,510,510,0
20250318,131500,125342384,510,510,510,510,0
20250318,131400,125342384,510,510,510,510,0
20250318,131300,125342384,510,510,510,510,1
20250318,131200,125341874,508,508,508,508,0
20250318,131100,125341874,508,508,508,508,113
20250318,131000,125284470,509,509,509,509,0
20250318,130900,125284470,509,509,509,509,0
20250318,130800,125284470,509,510,510,509,1600
20250318,130700,124469370,509,509,509,509,100
20250318,130600,124418470,509,509,509,509,14
20250318,130500,124411344,510,510,510,510,0
20250318,130400,124411344,510,510,510,510,0
20250318,130300,124411344,510,510,510,510,0
20250318,130200,124411344,510,510,510,510,0
20250318,130100,124411344,510,510,510,510,25
20250318,130000,124398594,510,510,510,510,0
20250318,125900,124398594,510,510,510,510,0
20250318,125800,124398594,510,510,510,510,0
20250318,125700,124398594,510,510,510,510,0
20250318,125600,124398594,510,510,510,510,0
20250318,125500,124398594,510,510,510,510,100
20250318,125400,124347594,510,510,510,510,0
20250318,125300,124347594,510,510,510,510,0
20250318,125200,124347594,510,510,510,510,0
20250318,125100,124347594,510,510,510,510,0
20250318,125000,124347594,510,510,510,510,0
20250318,124900,124347594,510,510,510,510,0
20250318,124800,124347594,510,510,510,510,0
20250318,124700,124347594,510,510,510,510,40
20250318,124600,124327194,510,510,510,510,540
20250318,124500,124051794,510,510,510,510,0
20250318,124400,124051794,510,510,510,510,0
20250318,124300,124051794,510,510,510,510,0
20250318,124200,124051794,510,510,510,510,0
20250318,124100,124051794,510,510,510,510,0
20250318,124000,124051794,510,510,510,510,0
20250318,123900,124051794,510,510,510,510,0
20250318,123800,124051794,510,510,510,510,0
20250318,123700,124051794,510,510,510,510,0
20250318,123600,124051794,510,510,510,510,0
20250318,123500,124051794,510,510,510,510,0
20250318,123400,124051794,510,510,510,510,0
20250318,123300,124051794,510,510,510,510,0
20250318,123200,124051794,510,510,510,510,1510
20250318,123100,123281694,510,510,510,510,2000
20250318,123000,122261694,510,510,510,510,0
20250318,122900,122261694,510,510,510,510,0
20250318,122800,122261694,510,510,510,510,0
20250318,122700,122261694,510,510,510,510,0
20250318,122600,122261694,510,510,510,510,0
20250318,122500,122261694,510,510,510,510,0
20250318,122400,122261694,510,510,510,510,0
20250318,122300,122261694,510,510,510,510,0
20250318,122200,122261694,510,510,510,510,0
20250318,122100,122261694,510,510,510,510,28
20250318,122000,122247414,509,509,509,509,111
20250318,121900,122190915,510,510,510,510,14
20250318,121800,122183775,510,510,510,510,1018
20250318,121700,121664595,510,511,511,510,110
20250318,121600,121608485,511,511,511,511,0
20250318,121500,121608485,511,511,511,511,0
20250318,121400,121608485,511,511,511,511,0
20250318,121300,121608485,511,511,511,511,19
20250318,121200,121598776,511,512,512,511,39
20250318,121100,121578827,512,512,512,512,20
20250318,121000,121568587,512,512,512,512,0
20250318,120900,121568587,512,512,512,512,0
20250318,120800,121568587,512,512,512,512,10
20250318,120700,121563467,512,512,512,512,339
20250318,120600,121389899,510,510,510,510,20
20250318,120500,121379699,512,511,512,511,30
20250318,120400,121364340,511,511,511,511,1120
20250318,120300,120792020,511,511,511,511,26
20250318,120200,120778734,511,511,511,511,50
20250318,120100,120753184,511,511,511,511,20
20250318,120000,120742964,513,513,513,513,0
20250318,115900,120742964,513,513,513,513,0
20250318,115800,120742964,513,513,513,513,0
20250318,115700,120742964,513,513,513,513,0
20250318,115600,120742964,513,513,513,513,0
20250318,115500,120742964,513,513,513,513,0
20250318,115400,120742964,513,513,513,513,0
20250318,115300,120742964,513,513,513,513,0
20250318,115200,120742964,513,513,513,513,0
20250318,115100,120742964,513,513,513,513,0
20250318,115000,120742964,513,510,513,510,2943
20250318,114900,119233511,510,510,510,510,1
20250318,114800,119233001,510,510,510,510,0
20250318,114700,119233001,510,514,514,510,3555
20250318,114600,117419861,514,514,514,514,3
20250318,114500,117418319,517,513,517,513,13478
20250318,114400,110491705,513,509,513,508,10149
20250318,114300,105306608,508,508,508,508,0
20250318,114200,105306608,508,508,508,508,0
20250318,114100,105306608,508,508,508,508,0
20250318,114000,105306608,508,508,508,508,0
20250318,113900,105306608,508,508,508,508,0
20250318,113800,105306608,508,508,508,508,0
20250318,113700,105306608,508,508,508,508,0
20250318,113600,105306608,508,505,509,505,28650
20250318,113500,90759315,503,503,503,503,0
20250318,113400,90759315,503,503,503,503,0
20250318,113300,90759315,503,503,503,503,0
20250318,113200,90759315,503,503,503,503,0
20250318,113100,90759315,503,503,503,503,0
20250318,113000,90759315,503,503,503,503,0
20250318,112900,90759315,503,503,503,503,0
20250318,112800,90759315,503,503,503,503,0
20250318,112700,90759315,503,503,503,503,0
20250318,112600,90759315,503,503,503,503,1424
20250318,112500,90043043,505,505,505,505,0
20250318,112400,90043043,505,505,505,505,0
20250318,112300,90043043,505,505,505,505,0
20250318,112200,90043043,505,505,505,505,0
20250318,112100,90043043,505,505,505,505,0
20250318,112000,90043043,505,505,505,505,1
20250318,111900,90042538,505,505,505,505,1000
20250318,111800,89537538,505,505,505,505,25
20250318,111700,89524913,503,503,503,503,3000
20250318,111600,88015913,504,504,504,504,0
20250318,111500,88015913,504,504,504,504,0
20250318,111400,88015913,504,502,504,502,916
20250318,111300,87555855,502,502,502,502,0
20250318,111200,87555855,502,502,502,502,0
20250318,111100,87555855,502,502,502,502,220
20250318,111000,87445415,502,502,502,502,0
20250318,110900,87445415,502,502,502,502,0
20250318,110800,87445415,502,502,502,502,0
20250318,110700,87445415,502,502,502,502,0
20250318,110600,87445415,502,502,502,502,0
20250318,110500,87445415,502,502,502,502,0
20250318,110400,87445415,502,502,502,502,0
20250318,110300,87445415,502,502,502,502,0
20250318,110200,87445415,502,502,502,502,0
20250318,110100,87445415,502,502,502,502,0
20250318,110000,87445415,502,502,502,502,0
20250318,105900,87445415,502,502,502,502,3000
20250318,105800,85939415,503,503,503,503,0
20250318,105700,85939415,503,503,503,503,0
20250318,105600,85939415,503,503,503,503,0
20250318,105500,85939415,503,503,503,503,4036
20250318,105400,83909307,504,504,504,504,0
20250318,105300,83909307,504,504,504,504,0
20250318,105200,83909307,504,504,504,504,0
20250318,105100,83909307,504,504,504,504,0
20250318,105000,83909307,504,504,504,504,0
20250318,104900,83909307,504,504,504,504,0
20250318,104800,83909307,504,504,504,504,0
20250318,104700,83909307,504,504,504,504,0
20250318,104600,83909307,504,504,504,504,0
20250318,104500,83909307,504,504,504,504,751
20250318,104400,83530803,504,504,504,504,2000
20250318,104300,82522803,505,505,505,505,130
20250318,104200,82457153,505,505,505,505,0
20250318,104100,82457153,505,505,505,505,29
20250318,104000,82442508,505,505,505,505,1
20250318,103900,82442003,504,504,504,504,1003
20250318,103800,81936491,504,504,504,504,61
20250318,103700,81905747,504,504,504,504,285
20250318,103600,81762107,505,505,505,505,10
20250318,103500,81757057,505,505,505,505,341
20250318,103400,81584852,505,505,505,505,1
20250318,103300,81584347,504,504,504,504,159
20250318,103200,81504211,504,504,504,504,1041
20250318,103100,80979547,504,504,504,504,0
20250318,103000,80979547,504,504,504,504,0
20250318,102900,80979547,504,504,504,504,3000
20250318,102800,79467547,504,504,504,504,0
20250318,102700,79467547,504,504,504,504,10000
20250318,102600,74427547,503,504,504,503,10204
20250318,102500,69294473,506,506,506,506,0
20250318,102400,69294473,506,506,506,506,0
20250318,102300,69294473,506,506,506,506,0
20250318,102200,69294473,506,506,506,506,0
20250318,102100,69294473,506,506,506,506,0
20250318,102000,69294473,506,506,506,506,1
20250318,101900,69293967,506,506,506,506,2000
20250318,101800,68281967,508,508,508,508,0
20250318,101700,68281967,508,508,508,508,1
20250318,101600,68281459,508,508,508,508,0
20250318,101500,68281459,508,508,508,508,0
20250318,101400,68281459,508,508,508,508,1
20250318,101300,68280951,508,508,508,508,0
20250318,101200,68280951,508,508,508,508,50
20250318,101100,68255551,508,508,508,508,1
20250318,101000,68255043,505,505,505,505,18
20250318,100900,68245953,505,505,505,505,1980
20250318,100800,67246053,508,508,508,508,1
20250318,100700,67245545,506,506,506,506,913
20250318,100600,66783567,508,508,508,508,2
20250318,100500,66782551,508,508,508,508,3
20250318,100400,66781027,509,509,509,509,0
20250318,100300,66781027,509,509,509,509,1
20250318,100200,66780518,508,508,508,508,3627
20250318,100100,64938002,508,507,508,507,9458
20250318,100000,60133651,507,502,507,502,9066
20250318,095900,55563375,499,499,499,499,0
20250318,095800,55563375,499,499,499,499,0
20250318,095700,55563375,499,499,499,499,69
20250318,095600,55528944,499,499,499,498,1700
20250318,095500,54682285,498,498,498,498,0
20250318,095400,54682285,498,503,503,498,6684
20250318,095300,51353593,498,498,498,498,983
20250318,095200,50864059,501,501,501,501,17
20250318,095100,50855542,498,500,500,498,50004
20250318,095000,25922927,502,500,502,500,241
20250318,094900,25802425,500,500,500,500,49
20250318,094800,25777925,502,504,504,499,6832
20250318,094700,22365061,501,501,501,501,204
20250318,094600,22262857,501,501,501,501,6
20250318,094500,22259851,502,502,502,502,200
20250318,094400,22159451,505,505,505,505,0
20250318,094300,22159451,505,505,505,505,22
20250318,094200,22148341,506,506,506,506,0
20250318,094100,22148341,506,506,506,506,0
20250318,094000,22148341,506,506,506,506,0
20250318,093900,22148341,506,506,506,506,0
20250318,093800,22148341,506,506,506,506,5
20250318,093700,22145811,506,506,506,506,13
20250318,093600,22139233,500,503,503,500,6871
20250318,093500,18695446,503,503,503,503,28
20250318,093400,18681362,505,503,505,503,1554
20250318,093300,17896612,505,503,505,502,1943
20250318,093200,16921150,503,503,503,503,0
20250318,093100,16921150,503,503,503,503,0
20250318,093000,16921150,503,502,503,502,12
20250318,092900,16915124,502,502,502,502,84
20250318,092800,16872956,502,505,505,502,4206
20250318,092700,14755038,506,506,506,506,57
20250318,092600,14726196,509,509,509,509,0
20250318,092500,14726196,509,509,509,509,0
20250318,092400,14726196,509,509,509,509,1
20250318,092300,14725687,510,510,510,510,1
20250318,092200,14725177,510,509,510,509,4
20250318,092100,14723139,510,510,510,510,102
20250318,092000,14671119,510,509,510,509,1232
20250318,091900,14044030,509,509,509,509,14
20250318,091800,14036904,509,509,509,509,0
20250318,091700,14036904,509,509,509,509,0
20250318,091600,14036904,509,508,509,508,6299
20250318,091500,10837007,509,509,509,509,1
20250318,091400,10836498,508,508,508,508,1200
20250318,091300,10226898,508,502,508,501,7195
20250318,091200,6573424,506,506,506,506,1
20250318,091100,6572918,500,502,502,500,5804
20250318,091000,3668794,502,502,502,502,0
20250318,090900,3668794,502,502,502,502,187
20250318,090800,3574920,501,501,501,501,0
20250318,090700,3574920,501,502,502,501,1000
20250318,090600,3073392,508,508,508,508,0
20250318,090500,3073392,508,502,508,500,1060
20250318,090400,2542876,501,502,502,501,4347
20250318,090300,363728,508,508,508,508,10
20250318,090200,358648,508,508,508,508,504
20250318,090100,102616,508,508,508,508,0
20250318,090000,102616,508,508,508,508,202
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185700 193135726 517 517 517 517 2559
3 20250318 185600 193135726 517 517 517 517 0
4 20250318 185500 193135726 517 517 517 517 0
5 20250318 185400 193135726 517 517 517 517 0
6 20250318 185300 193135726 517 517 517 517 0
7 20250318 185200 193135726 517 517 517 517 0
8 20250318 185100 193135726 517 517 517 517 0
9 20250318 185000 193135726 517 517 517 517 0
10 20250318 184900 193135726 517 517 517 517 0
11 20250318 184800 193135726 517 517 517 517 0
12 20250318 184700 193135726 517 517 517 517 0
13 20250318 184600 193135726 517 517 517 517 0
14 20250318 184500 193135726 517 517 517 517 0
15 20250318 184400 193135726 517 517 517 517 0
16 20250318 184300 193135726 517 517 517 517 0
17 20250318 184200 193135726 517 517 517 517 0
18 20250318 184100 193135726 517 517 517 517 0
19 20250318 184000 193135726 517 517 517 517 0
20 20250318 183900 193135726 517 517 517 517 0
21 20250318 183800 193135726 517 517 517 517 0
22 20250318 183700 193135726 517 517 517 517 0
23 20250318 183600 193135726 517 517 517 517 0
24 20250318 183500 193135726 517 517 517 517 0
25 20250318 183400 193135726 517 517 517 517 0
26 20250318 183300 193135726 517 517 517 517 0
27 20250318 183200 193135726 517 517 517 517 0
28 20250318 183100 193135726 517 517 517 517 0
29 20250318 183000 193135726 517 517 517 517 0
30 20250318 182900 193135726 517 517 517 517 0
31 20250318 182800 193135726 517 517 517 517 0
32 20250318 182700 193135726 517 517 517 517 2559
33 20250318 182600 193135726 517 517 517 517 0
34 20250318 182500 193135726 517 517 517 517 0
35 20250318 182400 193135726 517 517 517 517 0
36 20250318 182300 193135726 517 517 517 517 0
37 20250318 182200 193135726 517 517 517 517 0
38 20250318 182100 193135726 517 517 517 517 0
39 20250318 182000 193135726 517 517 517 517 0
40 20250318 181900 193135726 517 517 517 517 0
41 20250318 181800 193135726 517 517 517 517 0
42 20250318 181700 193135726 517 517 517 517 0
43 20250318 181600 193135726 517 517 517 517 0
44 20250318 181500 193135726 517 517 517 517 0
45 20250318 181400 193135726 517 517 517 517 0
46 20250318 181300 193135726 517 517 517 517 0
47 20250318 181200 193135726 517 517 517 517 0
48 20250318 181100 193135726 517 517 517 517 0
49 20250318 181000 193135726 517 517 517 517 0
50 20250318 180900 193135726 517 517 517 517 0
51 20250318 180800 193135726 517 517 517 517 0
52 20250318 180700 193135726 517 517 517 517 0
53 20250318 180600 193135726 517 517 517 517 0
54 20250318 180500 193135726 517 517 517 517 0
55 20250318 180400 193135726 517 517 517 517 0
56 20250318 180300 193135726 517 517 517 517 0
57 20250318 180200 193135726 517 517 517 517 0
58 20250318 180100 193135726 517 517 517 517 0
59 20250318 180000 193135726 517 517 517 517 0
60 20250318 175900 193135726 517 517 517 517 0
61 20250318 175800 193135726 517 517 517 517 0
62 20250318 175700 193135726 517 517 517 517 2559
63 20250318 175600 193135726 517 517 517 517 0
64 20250318 175500 193135726 517 517 517 517 0
65 20250318 175400 193135726 517 517 517 517 0
66 20250318 175300 193135726 517 517 517 517 0
67 20250318 175200 193135726 517 517 517 517 0
68 20250318 175100 193135726 517 517 517 517 0
69 20250318 175000 193135726 517 517 517 517 0
70 20250318 174900 193135726 517 517 517 517 0
71 20250318 174800 193135726 517 517 517 517 0
72 20250318 174700 193135726 517 517 517 517 0
73 20250318 174600 193135726 517 517 517 517 0
74 20250318 174500 193135726 517 517 517 517 0
75 20250318 174400 193135726 517 517 517 517 0
76 20250318 174300 193135726 517 517 517 517 0
77 20250318 174200 193135726 517 517 517 517 0
78 20250318 174100 193135726 517 517 517 517 0
79 20250318 174000 193135726 517 517 517 517 0
80 20250318 173900 193135726 517 517 517 517 0
81 20250318 173800 193135726 517 517 517 517 0
82 20250318 173700 193135726 517 517 517 517 0
83 20250318 173600 193135726 517 517 517 517 0
84 20250318 173500 193135726 517 517 517 517 0
85 20250318 173400 193135726 517 517 517 517 0
86 20250318 173300 193135726 517 517 517 517 0
87 20250318 173200 193135726 517 517 517 517 0
88 20250318 173100 193135726 517 517 517 517 0
89 20250318 173000 193135726 517 517 517 517 0
90 20250318 172900 193135726 517 517 517 517 0
91 20250318 172800 193135726 517 517 517 517 0
92 20250318 172700 193135726 517 517 517 517 2559
93 20250318 172600 193135726 517 517 517 517 0
94 20250318 172500 193135726 517 517 517 517 0
95 20250318 172400 193135726 517 517 517 517 0
96 20250318 172300 193135726 517 517 517 517 0
97 20250318 172200 193135726 517 517 517 517 0
98 20250318 172100 193135726 517 517 517 517 0
99 20250318 172000 193135726 517 517 517 517 0
100 20250318 171900 193135726 517 517 517 517 0
101 20250318 171800 193135726 517 517 517 517 0
102 20250318 171700 193135726 517 517 517 517 0
103 20250318 171600 193135726 517 517 517 517 0
104 20250318 171500 193135726 517 517 517 517 0
105 20250318 171400 193135726 517 517 517 517 0
106 20250318 171300 193135726 517 517 517 517 0
107 20250318 171200 193135726 517 517 517 517 0
108 20250318 171100 193135726 517 517 517 517 0
109 20250318 171000 193135726 517 517 517 517 0
110 20250318 170900 193135726 517 517 517 517 0
111 20250318 170800 193135726 517 517 517 517 0
112 20250318 170700 193135726 517 517 517 517 0
113 20250318 170600 193135726 517 517 517 517 0
114 20250318 170500 193135726 517 517 517 517 0
115 20250318 170400 193135726 517 517 517 517 0
116 20250318 170300 193135726 517 517 517 517 0
117 20250318 170200 193135726 517 517 517 517 0
118 20250318 170100 193135726 517 517 517 517 0
119 20250318 170000 193135726 517 517 517 517 0
120 20250318 165900 193135726 517 517 517 517 0
121 20250318 165800 193135726 517 517 517 517 0
122 20250318 165700 193135726 517 517 517 517 2559
123 20250318 165600 193135726 517 517 517 517 0
124 20250318 165500 193135726 517 517 517 517 0
125 20250318 165400 193135726 517 517 517 517 0
126 20250318 165300 193135726 517 517 517 517 0
127 20250318 165200 193135726 517 517 517 517 0
128 20250318 165100 193135726 517 517 517 517 0
129 20250318 165000 193135726 517 517 517 517 0
130 20250318 164900 193135726 517 517 517 517 0
131 20250318 164800 193135726 517 517 517 517 0
132 20250318 164700 193135726 517 517 517 517 0
133 20250318 164600 193135726 517 517 517 517 0
134 20250318 164500 193135726 517 517 517 517 0
135 20250318 164400 193135726 517 517 517 517 0
136 20250318 164300 193135726 517 517 517 517 0
137 20250318 164200 193135726 517 517 517 517 0
138 20250318 164100 193135726 517 517 517 517 0
139 20250318 164000 193135726 517 517 517 517 0
140 20250318 163900 193135726 517 517 517 517 0
141 20250318 163800 193135726 517 517 517 517 0
142 20250318 163700 193135726 517 517 517 517 0
143 20250318 163600 193135726 517 517 517 517 0
144 20250318 163500 193135726 517 517 517 517 0
145 20250318 163400 193135726 517 517 517 517 0
146 20250318 163300 193135726 517 517 517 517 0
147 20250318 163200 193135726 517 517 517 517 0
148 20250318 163100 193135726 517 517 517 517 0
149 20250318 163000 193135726 517 517 517 517 0
150 20250318 162900 193135726 517 517 517 517 0
151 20250318 162800 193135726 517 517 517 517 0
152 20250318 162700 193135726 517 517 517 517 2559
153 20250318 162600 193135726 517 517 517 517 0
154 20250318 162500 193135726 517 517 517 517 0
155 20250318 162400 193135726 517 517 517 517 0
156 20250318 162300 193135726 517 517 517 517 0
157 20250318 162200 193135726 517 517 517 517 0
158 20250318 162100 193135726 517 517 517 517 0
159 20250318 162000 193135726 517 517 517 517 0
160 20250318 161900 193135726 517 517 517 517 0
161 20250318 161800 193135726 517 517 517 517 0
162 20250318 161700 193135726 517 517 517 517 0
163 20250318 161600 193135726 517 517 517 517 0
164 20250318 161500 193135726 517 517 517 517 0
165 20250318 161400 193135726 517 517 517 517 0
166 20250318 161300 193135726 517 517 517 517 0
167 20250318 161200 193135726 517 517 517 517 0
168 20250318 161100 193135726 517 517 517 517 0
169 20250318 161000 193135726 517 517 517 517 0
170 20250318 160900 193135726 517 517 517 517 0
171 20250318 160800 193135726 517 517 517 517 0
172 20250318 160700 193135726 517 517 517 517 0
173 20250318 160600 193135726 517 517 517 517 0
174 20250318 160500 193135726 517 517 517 517 0
175 20250318 160400 193135726 517 517 517 517 0
176 20250318 160300 193135726 517 517 517 517 0
177 20250318 160200 193135726 517 517 517 517 0
178 20250318 160100 193135726 517 517 517 517 0
179 20250318 160000 193135726 517 517 517 517 0
180 20250318 155900 193135726 517 517 517 517 0
181 20250318 155800 193135726 517 517 517 517 0
182 20250318 155700 193135726 517 517 517 517 2559
183 20250318 155600 193135726 517 517 517 517 0
184 20250318 155500 193135726 517 517 517 517 0
185 20250318 155400 193135726 517 517 517 517 0
186 20250318 155300 193135726 517 517 517 517 0
187 20250318 155200 193135726 517 517 517 517 0
188 20250318 155100 193135726 517 517 517 517 0
189 20250318 155000 193135726 517 517 517 517 0
190 20250318 154900 193135726 517 517 517 517 0
191 20250318 154800 193135726 517 517 517 517 0
192 20250318 154700 193135726 517 517 517 517 0
193 20250318 154600 193135726 517 517 517 517 0
194 20250318 154500 193135726 517 517 517 517 0
195 20250318 154400 193135726 517 517 517 517 0
196 20250318 154300 193135726 517 517 517 517 0
197 20250318 154200 193135726 517 517 517 517 0
198 20250318 154100 193135726 517 517 517 517 0
199 20250318 154000 193135726 517 517 517 517 0
200 20250318 153900 193135726 517 517 517 517 0
201 20250318 153800 193135726 517 517 517 517 0
202 20250318 153700 193135726 517 517 517 517 0
203 20250318 153600 193135726 517 517 517 517 0
204 20250318 153500 193135726 517 517 517 517 0
205 20250318 153400 193135726 517 517 517 517 0
206 20250318 153300 193135726 517 517 517 517 0
207 20250318 153200 193135726 517 517 517 517 0
208 20250318 153100 193135726 517 517 517 517 0
209 20250318 153000 193135726 517 517 517 517 2559
210 20250318 152900 191812723 518 518 518 518 0
211 20250318 152800 191812723 518 518 518 518 0
212 20250318 152700 191812723 518 518 518 518 0
213 20250318 152600 191812723 518 518 518 518 0
214 20250318 152500 191812723 518 518 518 518 0
215 20250318 152400 191812723 518 518 518 518 0
216 20250318 152300 191812723 518 518 518 518 0
217 20250318 152200 191812723 518 518 518 518 0
218 20250318 152100 191812723 518 518 518 518 0
219 20250318 152000 191812723 518 518 518 518 0
220 20250318 151900 191812723 518 517 518 517 1033
221 20250318 151800 191277844 518 516 518 515 14325
222 20250318 151700 183879254 517 516 517 516 4600
223 20250318 151600 181501225 516 516 516 516 1645
224 20250318 151500 180652405 515 515 515 515 440
225 20250318 151400 180425805 514 514 514 514 10
226 20250318 151300 180420665 516 514 516 514 6582
227 20250318 151200 177030624 514 513 514 513 1304
228 20250318 151100 176361635 513 513 513 513 0
229 20250318 151000 176361635 513 513 513 513 1
230 20250318 150900 176361122 513 513 513 513 0
231 20250318 150800 176361122 513 513 513 513 1
232 20250318 150700 176360609 510 510 510 510 42
233 20250318 150600 176339189 508 508 511 508 2545
234 20250318 150500 175046305 508 511 511 508 1016
235 20250318 150400 174529762 512 512 512 512 0
236 20250318 150300 174529762 512 512 512 512 0
237 20250318 150200 174529762 512 512 512 512 0
238 20250318 150100 174529762 512 512 512 512 0
239 20250318 150000 174529762 512 512 512 512 0
240 20250318 145900 174529762 512 512 512 512 0
241 20250318 145800 174529762 512 512 512 512 0
242 20250318 145700 174529762 512 512 512 512 0
243 20250318 145600 174529762 512 512 512 512 0
244 20250318 145500 174529762 512 512 512 512 71
245 20250318 145400 174493410 512 512 512 512 0
246 20250318 145300 174493410 512 512 512 512 11
247 20250318 145200 174487778 512 512 512 512 28
248 20250318 145100 174473442 512 511 512 511 3684
249 20250318 145000 172590718 511 511 511 511 4430
250 20250318 144900 170326988 512 512 512 512 0
251 20250318 144800 170326988 512 512 512 512 19
252 20250318 144700 170317260 512 512 512 512 0
253 20250318 144600 170317260 512 511 512 511 511
254 20250318 144500 170056134 513 513 513 513 0
255 20250318 144400 170056134 513 513 513 513 351
256 20250318 144300 169876071 513 513 513 513 0
257 20250318 144200 169876071 513 512 513 512 762
258 20250318 144100 169485178 513 513 513 513 1
259 20250318 144000 169484665 512 512 512 512 0
260 20250318 143900 169484665 512 513 513 512 39
261 20250318 143800 169464696 513 513 513 513 0
262 20250318 143700 169464696 513 513 513 513 1992
263 20250318 143600 168442800 513 513 513 513 0
264 20250318 143500 168442800 513 513 513 513 1053
265 20250318 143400 167902611 513 513 513 513 0
266 20250318 143300 167902611 513 513 513 513 0
267 20250318 143200 167902611 513 513 513 513 1412
268 20250318 143100 167178255 513 513 513 513 0
269 20250318 143000 167178255 513 514 514 513 20
270 20250318 142900 167167985 514 514 514 514 10
271 20250318 142800 167162845 514 514 514 514 0
272 20250318 142700 167162845 514 514 514 514 7517
273 20250318 142600 163299107 514 514 514 514 11493
274 20250318 142500 157391705 514 514 514 514 10
275 20250318 142400 157386565 514 514 514 514 10
276 20250318 142300 157381425 514 514 514 514 0
277 20250318 142200 157381425 514 514 514 514 10
278 20250318 142100 157376285 511 512 512 511 4000
279 20250318 142000 155331779 515 515 515 515 3971
280 20250318 141900 153286714 515 515 515 515 30
281 20250318 141800 153271264 516 515 516 515 20
282 20250318 141700 153260952 515 515 515 515 10
283 20250318 141600 153255802 515 518 518 515 1263
284 20250318 141500 152604316 517 514 517 514 19311
285 20250318 141400 142644729 513 511 513 511 4715
286 20250318 141300 140228084 511 510 511 510 91
287 20250318 141200 140181614 510 510 510 510 0
288 20250318 141100 140181614 510 510 510 510 0
289 20250318 141000 140181614 510 510 510 510 519
290 20250318 140900 139916924 510 510 510 510 0
291 20250318 140800 139916924 510 510 510 510 501
292 20250318 140700 139661414 509 509 509 509 0
293 20250318 140600 139661414 509 509 509 509 0
294 20250318 140500 139661414 509 509 509 509 500
295 20250318 140400 139406914 509 509 509 509 500
296 20250318 140300 139152414 510 510 510 510 200
297 20250318 140200 139050414 510 510 510 510 100
298 20250318 140100 138999414 510 510 510 510 3680
299 20250318 140000 137122614 510 510 510 510 0
300 20250318 135900 137122614 510 510 510 510 300
301 20250318 135800 136969614 511 511 511 511 500
302 20250318 135700 136714114 509 509 509 509 0
303 20250318 135600 136714114 509 509 509 509 2
304 20250318 135500 136713096 509 509 509 509 41
305 20250318 135400 136692227 511 511 511 511 0
306 20250318 135300 136692227 511 511 511 511 12
307 20250318 135200 136686095 511 511 511 511 0
308 20250318 135100 136686095 511 511 511 511 0
309 20250318 135000 136686095 511 511 511 511 143
310 20250318 134900 136613022 511 511 511 511 0
311 20250318 134800 136613022 511 511 511 511 0
312 20250318 134700 136613022 511 511 511 511 6
313 20250318 134600 136609956 511 511 511 511 0
314 20250318 134500 136609956 511 511 511 511 0
315 20250318 134400 136609956 511 511 511 511 0
316 20250318 134300 136609956 511 511 511 511 0
317 20250318 134200 136609956 511 511 511 511 0
318 20250318 134100 136609956 511 511 511 511 1
319 20250318 134000 136609445 511 511 511 511 0
320 20250318 133900 136609445 511 511 511 511 100
321 20250318 133800 136558345 513 513 513 513 0
322 20250318 133700 136558345 513 513 513 513 0
323 20250318 133600 136558345 513 513 513 513 0
324 20250318 133500 136558345 513 513 513 513 0
325 20250318 133400 136558345 513 509 513 509 16620
326 20250318 133300 128053251 506 508 508 506 4199
327 20250318 133200 125925207 509 509 509 509 0
328 20250318 133100 125925207 509 509 509 509 0
329 20250318 133000 125925207 509 509 509 509 0
330 20250318 132900 125925207 509 509 509 509 0
331 20250318 132800 125925207 509 509 509 509 0
332 20250318 132700 125925207 509 509 509 509 0
333 20250318 132600 125925207 509 509 509 509 0
334 20250318 132500 125925207 509 509 509 509 0
335 20250318 132400 125925207 509 509 509 509 147
336 20250318 132300 125850384 508 508 508 508 0
337 20250318 132200 125850384 508 508 508 508 0
338 20250318 132100 125850384 508 508 508 508 0
339 20250318 132000 125850384 508 508 508 508 0
340 20250318 131900 125850384 508 508 508 508 1000
341 20250318 131800 125342384 510 510 510 510 0
342 20250318 131700 125342384 510 510 510 510 0
343 20250318 131600 125342384 510 510 510 510 0
344 20250318 131500 125342384 510 510 510 510 0
345 20250318 131400 125342384 510 510 510 510 0
346 20250318 131300 125342384 510 510 510 510 1
347 20250318 131200 125341874 508 508 508 508 0
348 20250318 131100 125341874 508 508 508 508 113
349 20250318 131000 125284470 509 509 509 509 0
350 20250318 130900 125284470 509 509 509 509 0
351 20250318 130800 125284470 509 510 510 509 1600
352 20250318 130700 124469370 509 509 509 509 100
353 20250318 130600 124418470 509 509 509 509 14
354 20250318 130500 124411344 510 510 510 510 0
355 20250318 130400 124411344 510 510 510 510 0
356 20250318 130300 124411344 510 510 510 510 0
357 20250318 130200 124411344 510 510 510 510 0
358 20250318 130100 124411344 510 510 510 510 25
359 20250318 130000 124398594 510 510 510 510 0
360 20250318 125900 124398594 510 510 510 510 0
361 20250318 125800 124398594 510 510 510 510 0
362 20250318 125700 124398594 510 510 510 510 0
363 20250318 125600 124398594 510 510 510 510 0
364 20250318 125500 124398594 510 510 510 510 100
365 20250318 125400 124347594 510 510 510 510 0
366 20250318 125300 124347594 510 510 510 510 0
367 20250318 125200 124347594 510 510 510 510 0
368 20250318 125100 124347594 510 510 510 510 0
369 20250318 125000 124347594 510 510 510 510 0
370 20250318 124900 124347594 510 510 510 510 0
371 20250318 124800 124347594 510 510 510 510 0
372 20250318 124700 124347594 510 510 510 510 40
373 20250318 124600 124327194 510 510 510 510 540
374 20250318 124500 124051794 510 510 510 510 0
375 20250318 124400 124051794 510 510 510 510 0
376 20250318 124300 124051794 510 510 510 510 0
377 20250318 124200 124051794 510 510 510 510 0
378 20250318 124100 124051794 510 510 510 510 0
379 20250318 124000 124051794 510 510 510 510 0
380 20250318 123900 124051794 510 510 510 510 0
381 20250318 123800 124051794 510 510 510 510 0
382 20250318 123700 124051794 510 510 510 510 0
383 20250318 123600 124051794 510 510 510 510 0
384 20250318 123500 124051794 510 510 510 510 0
385 20250318 123400 124051794 510 510 510 510 0
386 20250318 123300 124051794 510 510 510 510 0
387 20250318 123200 124051794 510 510 510 510 1510
388 20250318 123100 123281694 510 510 510 510 2000
389 20250318 123000 122261694 510 510 510 510 0
390 20250318 122900 122261694 510 510 510 510 0
391 20250318 122800 122261694 510 510 510 510 0
392 20250318 122700 122261694 510 510 510 510 0
393 20250318 122600 122261694 510 510 510 510 0
394 20250318 122500 122261694 510 510 510 510 0
395 20250318 122400 122261694 510 510 510 510 0
396 20250318 122300 122261694 510 510 510 510 0
397 20250318 122200 122261694 510 510 510 510 0
398 20250318 122100 122261694 510 510 510 510 28
399 20250318 122000 122247414 509 509 509 509 111
400 20250318 121900 122190915 510 510 510 510 14
401 20250318 121800 122183775 510 510 510 510 1018
402 20250318 121700 121664595 510 511 511 510 110
403 20250318 121600 121608485 511 511 511 511 0
404 20250318 121500 121608485 511 511 511 511 0
405 20250318 121400 121608485 511 511 511 511 0
406 20250318 121300 121608485 511 511 511 511 19
407 20250318 121200 121598776 511 512 512 511 39
408 20250318 121100 121578827 512 512 512 512 20
409 20250318 121000 121568587 512 512 512 512 0
410 20250318 120900 121568587 512 512 512 512 0
411 20250318 120800 121568587 512 512 512 512 10
412 20250318 120700 121563467 512 512 512 512 339
413 20250318 120600 121389899 510 510 510 510 20
414 20250318 120500 121379699 512 511 512 511 30
415 20250318 120400 121364340 511 511 511 511 1120
416 20250318 120300 120792020 511 511 511 511 26
417 20250318 120200 120778734 511 511 511 511 50
418 20250318 120100 120753184 511 511 511 511 20
419 20250318 120000 120742964 513 513 513 513 0
420 20250318 115900 120742964 513 513 513 513 0
421 20250318 115800 120742964 513 513 513 513 0
422 20250318 115700 120742964 513 513 513 513 0
423 20250318 115600 120742964 513 513 513 513 0
424 20250318 115500 120742964 513 513 513 513 0
425 20250318 115400 120742964 513 513 513 513 0
426 20250318 115300 120742964 513 513 513 513 0
427 20250318 115200 120742964 513 513 513 513 0
428 20250318 115100 120742964 513 513 513 513 0
429 20250318 115000 120742964 513 510 513 510 2943
430 20250318 114900 119233511 510 510 510 510 1
431 20250318 114800 119233001 510 510 510 510 0
432 20250318 114700 119233001 510 514 514 510 3555
433 20250318 114600 117419861 514 514 514 514 3
434 20250318 114500 117418319 517 513 517 513 13478
435 20250318 114400 110491705 513 509 513 508 10149
436 20250318 114300 105306608 508 508 508 508 0
437 20250318 114200 105306608 508 508 508 508 0
438 20250318 114100 105306608 508 508 508 508 0
439 20250318 114000 105306608 508 508 508 508 0
440 20250318 113900 105306608 508 508 508 508 0
441 20250318 113800 105306608 508 508 508 508 0
442 20250318 113700 105306608 508 508 508 508 0
443 20250318 113600 105306608 508 505 509 505 28650
444 20250318 113500 90759315 503 503 503 503 0
445 20250318 113400 90759315 503 503 503 503 0
446 20250318 113300 90759315 503 503 503 503 0
447 20250318 113200 90759315 503 503 503 503 0
448 20250318 113100 90759315 503 503 503 503 0
449 20250318 113000 90759315 503 503 503 503 0
450 20250318 112900 90759315 503 503 503 503 0
451 20250318 112800 90759315 503 503 503 503 0
452 20250318 112700 90759315 503 503 503 503 0
453 20250318 112600 90759315 503 503 503 503 1424
454 20250318 112500 90043043 505 505 505 505 0
455 20250318 112400 90043043 505 505 505 505 0
456 20250318 112300 90043043 505 505 505 505 0
457 20250318 112200 90043043 505 505 505 505 0
458 20250318 112100 90043043 505 505 505 505 0
459 20250318 112000 90043043 505 505 505 505 1
460 20250318 111900 90042538 505 505 505 505 1000
461 20250318 111800 89537538 505 505 505 505 25
462 20250318 111700 89524913 503 503 503 503 3000
463 20250318 111600 88015913 504 504 504 504 0
464 20250318 111500 88015913 504 504 504 504 0
465 20250318 111400 88015913 504 502 504 502 916
466 20250318 111300 87555855 502 502 502 502 0
467 20250318 111200 87555855 502 502 502 502 0
468 20250318 111100 87555855 502 502 502 502 220
469 20250318 111000 87445415 502 502 502 502 0
470 20250318 110900 87445415 502 502 502 502 0
471 20250318 110800 87445415 502 502 502 502 0
472 20250318 110700 87445415 502 502 502 502 0
473 20250318 110600 87445415 502 502 502 502 0
474 20250318 110500 87445415 502 502 502 502 0
475 20250318 110400 87445415 502 502 502 502 0
476 20250318 110300 87445415 502 502 502 502 0
477 20250318 110200 87445415 502 502 502 502 0
478 20250318 110100 87445415 502 502 502 502 0
479 20250318 110000 87445415 502 502 502 502 0
480 20250318 105900 87445415 502 502 502 502 3000
481 20250318 105800 85939415 503 503 503 503 0
482 20250318 105700 85939415 503 503 503 503 0
483 20250318 105600 85939415 503 503 503 503 0
484 20250318 105500 85939415 503 503 503 503 4036
485 20250318 105400 83909307 504 504 504 504 0
486 20250318 105300 83909307 504 504 504 504 0
487 20250318 105200 83909307 504 504 504 504 0
488 20250318 105100 83909307 504 504 504 504 0
489 20250318 105000 83909307 504 504 504 504 0
490 20250318 104900 83909307 504 504 504 504 0
491 20250318 104800 83909307 504 504 504 504 0
492 20250318 104700 83909307 504 504 504 504 0
493 20250318 104600 83909307 504 504 504 504 0
494 20250318 104500 83909307 504 504 504 504 751
495 20250318 104400 83530803 504 504 504 504 2000
496 20250318 104300 82522803 505 505 505 505 130
497 20250318 104200 82457153 505 505 505 505 0
498 20250318 104100 82457153 505 505 505 505 29
499 20250318 104000 82442508 505 505 505 505 1
500 20250318 103900 82442003 504 504 504 504 1003
501 20250318 103800 81936491 504 504 504 504 61
502 20250318 103700 81905747 504 504 504 504 285
503 20250318 103600 81762107 505 505 505 505 10
504 20250318 103500 81757057 505 505 505 505 341
505 20250318 103400 81584852 505 505 505 505 1
506 20250318 103300 81584347 504 504 504 504 159
507 20250318 103200 81504211 504 504 504 504 1041
508 20250318 103100 80979547 504 504 504 504 0
509 20250318 103000 80979547 504 504 504 504 0
510 20250318 102900 80979547 504 504 504 504 3000
511 20250318 102800 79467547 504 504 504 504 0
512 20250318 102700 79467547 504 504 504 504 10000
513 20250318 102600 74427547 503 504 504 503 10204
514 20250318 102500 69294473 506 506 506 506 0
515 20250318 102400 69294473 506 506 506 506 0
516 20250318 102300 69294473 506 506 506 506 0
517 20250318 102200 69294473 506 506 506 506 0
518 20250318 102100 69294473 506 506 506 506 0
519 20250318 102000 69294473 506 506 506 506 1
520 20250318 101900 69293967 506 506 506 506 2000
521 20250318 101800 68281967 508 508 508 508 0
522 20250318 101700 68281967 508 508 508 508 1
523 20250318 101600 68281459 508 508 508 508 0
524 20250318 101500 68281459 508 508 508 508 0
525 20250318 101400 68281459 508 508 508 508 1
526 20250318 101300 68280951 508 508 508 508 0
527 20250318 101200 68280951 508 508 508 508 50
528 20250318 101100 68255551 508 508 508 508 1
529 20250318 101000 68255043 505 505 505 505 18
530 20250318 100900 68245953 505 505 505 505 1980
531 20250318 100800 67246053 508 508 508 508 1
532 20250318 100700 67245545 506 506 506 506 913
533 20250318 100600 66783567 508 508 508 508 2
534 20250318 100500 66782551 508 508 508 508 3
535 20250318 100400 66781027 509 509 509 509 0
536 20250318 100300 66781027 509 509 509 509 1
537 20250318 100200 66780518 508 508 508 508 3627
538 20250318 100100 64938002 508 507 508 507 9458
539 20250318 100000 60133651 507 502 507 502 9066
540 20250318 095900 55563375 499 499 499 499 0
541 20250318 095800 55563375 499 499 499 499 0
542 20250318 095700 55563375 499 499 499 499 69
543 20250318 095600 55528944 499 499 499 498 1700
544 20250318 095500 54682285 498 498 498 498 0
545 20250318 095400 54682285 498 503 503 498 6684
546 20250318 095300 51353593 498 498 498 498 983
547 20250318 095200 50864059 501 501 501 501 17
548 20250318 095100 50855542 498 500 500 498 50004
549 20250318 095000 25922927 502 500 502 500 241
550 20250318 094900 25802425 500 500 500 500 49
551 20250318 094800 25777925 502 504 504 499 6832
552 20250318 094700 22365061 501 501 501 501 204
553 20250318 094600 22262857 501 501 501 501 6
554 20250318 094500 22259851 502 502 502 502 200
555 20250318 094400 22159451 505 505 505 505 0
556 20250318 094300 22159451 505 505 505 505 22
557 20250318 094200 22148341 506 506 506 506 0
558 20250318 094100 22148341 506 506 506 506 0
559 20250318 094000 22148341 506 506 506 506 0
560 20250318 093900 22148341 506 506 506 506 0
561 20250318 093800 22148341 506 506 506 506 5
562 20250318 093700 22145811 506 506 506 506 13
563 20250318 093600 22139233 500 503 503 500 6871
564 20250318 093500 18695446 503 503 503 503 28
565 20250318 093400 18681362 505 503 505 503 1554
566 20250318 093300 17896612 505 503 505 502 1943
567 20250318 093200 16921150 503 503 503 503 0
568 20250318 093100 16921150 503 503 503 503 0
569 20250318 093000 16921150 503 502 503 502 12
570 20250318 092900 16915124 502 502 502 502 84
571 20250318 092800 16872956 502 505 505 502 4206
572 20250318 092700 14755038 506 506 506 506 57
573 20250318 092600 14726196 509 509 509 509 0
574 20250318 092500 14726196 509 509 509 509 0
575 20250318 092400 14726196 509 509 509 509 1
576 20250318 092300 14725687 510 510 510 510 1
577 20250318 092200 14725177 510 509 510 509 4
578 20250318 092100 14723139 510 510 510 510 102
579 20250318 092000 14671119 510 509 510 509 1232
580 20250318 091900 14044030 509 509 509 509 14
581 20250318 091800 14036904 509 509 509 509 0
582 20250318 091700 14036904 509 509 509 509 0
583 20250318 091600 14036904 509 508 509 508 6299
584 20250318 091500 10837007 509 509 509 509 1
585 20250318 091400 10836498 508 508 508 508 1200
586 20250318 091300 10226898 508 502 508 501 7195
587 20250318 091200 6573424 506 506 506 506 1
588 20250318 091100 6572918 500 502 502 500 5804
589 20250318 091000 3668794 502 502 502 502 0
590 20250318 090900 3668794 502 502 502 502 187
591 20250318 090800 3574920 501 501 501 501 0
592 20250318 090700 3574920 501 502 502 501 1000
593 20250318 090600 3073392 508 508 508 508 0
594 20250318 090500 3073392 508 502 508 500 1060
595 20250318 090400 2542876 501 502 502 501 4347
596 20250318 090300 363728 508 508 508 508 10
597 20250318 090200 358648 508 508 508 508 504
598 20250318 090100 102616 508 508 508 508 0
599 20250318 090000 102616 508 508 508 508 202

1
011300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,135567675,0,68868378900,0.00
20250313,0,135567675,0,68461675875,0.00
20250312,0,135567675,0,68054972850,0.00
20250311,0,135567675,0,70630758675,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 135567675 0 68868378900 0.00
3 20250313 0 135567675 0 68461675875 0.00
4 20250312 0 135567675 0 68054972850 0.00
5 20250311 0 135567675 0 70630758675 0.00