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

601
012280/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185900,62399549,828,828,828,828,2205
20250318,185800,62399549,828,828,828,828,0
20250318,185700,62399549,828,828,828,828,0
20250318,185600,62399549,828,828,828,828,0
20250318,185500,62399549,828,828,828,828,0
20250318,185400,62399549,828,828,828,828,0
20250318,185300,62399549,828,828,828,828,0
20250318,185200,62399549,828,828,828,828,0
20250318,185100,62399549,828,828,828,828,0
20250318,185000,62399549,828,828,828,828,0
20250318,184900,62399549,828,828,828,828,0
20250318,184800,62399549,828,828,828,828,0
20250318,184700,62399549,828,828,828,828,0
20250318,184600,62399549,828,828,828,828,0
20250318,184500,62399549,828,828,828,828,0
20250318,184400,62399549,828,828,828,828,0
20250318,184300,62399549,828,828,828,828,0
20250318,184200,62399549,828,828,828,828,0
20250318,184100,62399549,828,828,828,828,0
20250318,184000,62399549,828,828,828,828,0
20250318,183900,62399549,828,828,828,828,0
20250318,183800,62399549,828,828,828,828,0
20250318,183700,62399549,828,828,828,828,0
20250318,183600,62399549,828,828,828,828,0
20250318,183500,62399549,828,828,828,828,0
20250318,183400,62399549,828,828,828,828,0
20250318,183300,62399549,828,828,828,828,0
20250318,183200,62399549,828,828,828,828,0
20250318,183100,62399549,828,828,828,828,0
20250318,183000,62399549,828,828,828,828,0
20250318,182900,62399549,828,828,828,828,2205
20250318,182800,62399549,828,828,828,828,0
20250318,182700,62399549,828,828,828,828,0
20250318,182600,62399549,828,828,828,828,0
20250318,182500,62399549,828,828,828,828,0
20250318,182400,62399549,828,828,828,828,0
20250318,182300,62399549,828,828,828,828,0
20250318,182200,62399549,828,828,828,828,0
20250318,182100,62399549,828,828,828,828,0
20250318,182000,62399549,828,828,828,828,0
20250318,181900,62399549,828,828,828,828,0
20250318,181800,62399549,828,828,828,828,0
20250318,181700,62399549,828,828,828,828,0
20250318,181600,62399549,828,828,828,828,0
20250318,181500,62399549,828,828,828,828,0
20250318,181400,62399549,828,828,828,828,0
20250318,181300,62399549,828,828,828,828,0
20250318,181200,62399549,828,828,828,828,0
20250318,181100,62399549,828,828,828,828,0
20250318,181000,62399549,828,828,828,828,0
20250318,180900,62399549,828,828,828,828,0
20250318,180800,62399549,828,828,828,828,0
20250318,180700,62399549,828,828,828,828,0
20250318,180600,62399549,828,828,828,828,0
20250318,180500,62399549,828,828,828,828,0
20250318,180400,62399549,828,828,828,828,0
20250318,180300,62399549,828,828,828,828,0
20250318,180200,62399549,828,828,828,828,0
20250318,180100,62399549,828,828,828,828,0
20250318,180000,62399549,828,828,828,828,0
20250318,175900,62399549,828,828,828,828,2205
20250318,175800,62399549,828,828,828,828,0
20250318,175700,62399549,828,828,828,828,0
20250318,175600,62399549,828,828,828,828,0
20250318,175500,62399549,828,828,828,828,0
20250318,175400,62399549,828,828,828,828,0
20250318,175300,62399549,828,828,828,828,0
20250318,175200,62399549,828,828,828,828,0
20250318,175100,62399549,828,828,828,828,0
20250318,175000,62399549,828,828,828,828,0
20250318,174900,62399549,828,828,828,828,0
20250318,174800,62399549,828,828,828,828,0
20250318,174700,62399549,828,828,828,828,0
20250318,174600,62399549,828,828,828,828,0
20250318,174500,62399549,828,828,828,828,0
20250318,174400,62399549,828,828,828,828,0
20250318,174300,62399549,828,828,828,828,0
20250318,174200,62399549,828,828,828,828,0
20250318,174100,62399549,828,828,828,828,0
20250318,174000,62399549,828,828,828,828,0
20250318,173900,62399549,828,828,828,828,0
20250318,173800,62399549,828,828,828,828,0
20250318,173700,62399549,828,828,828,828,0
20250318,173600,62399549,828,828,828,828,0
20250318,173500,62399549,828,828,828,828,0
20250318,173400,62399549,828,828,828,828,0
20250318,173300,62399549,828,828,828,828,0
20250318,173200,62399549,828,828,828,828,0
20250318,173100,62399549,828,828,828,828,0
20250318,173000,62399549,828,828,828,828,0
20250318,172900,62399549,828,828,828,828,2205
20250318,172800,62399549,828,828,828,828,0
20250318,172700,62399549,828,828,828,828,0
20250318,172600,62399549,828,828,828,828,0
20250318,172500,62399549,828,828,828,828,0
20250318,172400,62399549,828,828,828,828,0
20250318,172300,62399549,828,828,828,828,0
20250318,172200,62399549,828,828,828,828,0
20250318,172100,62399549,828,828,828,828,0
20250318,172000,62399549,828,828,828,828,0
20250318,171900,62399549,828,828,828,828,0
20250318,171800,62399549,828,828,828,828,0
20250318,171700,62399549,828,828,828,828,0
20250318,171600,62399549,828,828,828,828,0
20250318,171500,62399549,828,828,828,828,0
20250318,171400,62399549,828,828,828,828,0
20250318,171300,62399549,828,828,828,828,0
20250318,171200,62399549,828,828,828,828,0
20250318,171100,62399549,828,828,828,828,0
20250318,171000,62399549,828,828,828,828,0
20250318,170900,62399549,828,828,828,828,0
20250318,170800,62399549,828,828,828,828,0
20250318,170700,62399549,828,828,828,828,0
20250318,170600,62399549,828,828,828,828,0
20250318,170500,62399549,828,828,828,828,0
20250318,170400,62399549,828,828,828,828,0
20250318,170300,62399549,828,828,828,828,0
20250318,170200,62399549,828,828,828,828,0
20250318,170100,62399549,828,828,828,828,0
20250318,170000,62399549,828,828,828,828,0
20250318,165900,62399549,828,828,828,828,2205
20250318,165800,62399549,828,828,828,828,0
20250318,165700,62399549,828,828,828,828,0
20250318,165600,62399549,828,828,828,828,0
20250318,165500,62399549,828,828,828,828,0
20250318,165400,62399549,828,828,828,828,0
20250318,165300,62399549,828,828,828,828,0
20250318,165200,62399549,828,828,828,828,0
20250318,165100,62399549,828,828,828,828,0
20250318,165000,62399549,828,828,828,828,0
20250318,164900,62399549,828,828,828,828,0
20250318,164800,62399549,828,828,828,828,0
20250318,164700,62399549,828,828,828,828,0
20250318,164600,62399549,828,828,828,828,0
20250318,164500,62399549,828,828,828,828,0
20250318,164400,62399549,828,828,828,828,0
20250318,164300,62399549,828,828,828,828,0
20250318,164200,62399549,828,828,828,828,0
20250318,164100,62399549,828,828,828,828,0
20250318,164000,62399549,828,828,828,828,0
20250318,163900,62399549,828,828,828,828,0
20250318,163800,62399549,828,828,828,828,0
20250318,163700,62399549,828,828,828,828,0
20250318,163600,62399549,828,828,828,828,0
20250318,163500,62399549,828,828,828,828,0
20250318,163400,62399549,828,828,828,828,0
20250318,163300,62399549,828,828,828,828,0
20250318,163200,62399549,828,828,828,828,0
20250318,163100,62399549,828,828,828,828,0
20250318,163000,62399549,828,828,828,828,0
20250318,162900,62399549,828,828,828,828,2205
20250318,162800,62399549,828,828,828,828,0
20250318,162700,62399549,828,828,828,828,0
20250318,162600,62399549,828,828,828,828,0
20250318,162500,62399549,828,828,828,828,0
20250318,162400,62399549,828,828,828,828,0
20250318,162300,62399549,828,828,828,828,0
20250318,162200,62399549,828,828,828,828,0
20250318,162100,62399549,828,828,828,828,0
20250318,162000,62399549,828,828,828,828,0
20250318,161900,62399549,828,828,828,828,0
20250318,161800,62399549,828,828,828,828,0
20250318,161700,62399549,828,828,828,828,0
20250318,161600,62399549,828,828,828,828,0
20250318,161500,62399549,828,828,828,828,0
20250318,161400,62399549,828,828,828,828,0
20250318,161300,62399549,828,828,828,828,0
20250318,161200,62399549,828,828,828,828,0
20250318,161100,62399549,828,828,828,828,0
20250318,161000,62399549,828,828,828,828,0
20250318,160900,62399549,828,828,828,828,0
20250318,160800,62399549,828,828,828,828,0
20250318,160700,62399549,828,828,828,828,0
20250318,160600,62399549,828,828,828,828,0
20250318,160500,62399549,828,828,828,828,0
20250318,160400,62399549,828,828,828,828,0
20250318,160300,62399549,828,828,828,828,0
20250318,160200,62399549,828,828,828,828,0
20250318,160100,62399549,828,828,828,828,0
20250318,160000,62399549,828,828,828,828,0
20250318,155900,62399549,828,828,828,828,2205
20250318,155800,62399549,828,828,828,828,0
20250318,155700,62399549,828,828,828,828,0
20250318,155600,62399549,828,828,828,828,0
20250318,155500,62399549,828,828,828,828,0
20250318,155400,62399549,828,828,828,828,0
20250318,155300,62399549,828,828,828,828,0
20250318,155200,62399549,828,828,828,828,0
20250318,155100,62399549,828,828,828,828,0
20250318,155000,62399549,828,828,828,828,0
20250318,154900,62399549,828,828,828,828,0
20250318,154800,62399549,828,828,828,828,0
20250318,154700,62399549,828,828,828,828,0
20250318,154600,62399549,828,828,828,828,0
20250318,154500,62399549,828,828,828,828,0
20250318,154400,62399549,828,828,828,828,0
20250318,154300,62399549,828,828,828,828,0
20250318,154200,62399549,828,828,828,828,0
20250318,154100,62399549,828,828,828,828,0
20250318,154000,62399549,828,828,828,828,0
20250318,153900,62399549,828,828,828,828,0
20250318,153800,62399549,828,828,828,828,0
20250318,153700,62399549,828,828,828,828,0
20250318,153600,62399549,828,828,828,828,0
20250318,153500,62399549,828,828,828,828,0
20250318,153400,62399549,828,828,828,828,0
20250318,153300,62399549,828,828,828,828,0
20250318,153200,62399549,828,828,828,828,0
20250318,153100,62399549,828,828,828,828,0
20250318,153000,62399549,828,828,828,828,2205
20250318,152900,60573809,826,826,826,826,0
20250318,152800,60573809,826,826,826,826,0
20250318,152700,60573809,826,826,826,826,0
20250318,152600,60573809,826,826,826,826,0
20250318,152500,60573809,826,826,826,826,0
20250318,152400,60573809,826,826,826,826,0
20250318,152300,60573809,826,826,826,826,0
20250318,152200,60573809,826,826,826,826,0
20250318,152100,60573809,826,826,826,826,0
20250318,152000,60573809,826,826,826,826,0
20250318,151900,60573809,826,826,826,826,0
20250318,151800,60573809,826,826,826,826,3
20250318,151700,60571331,826,826,826,826,400
20250318,151600,60240931,820,826,826,820,53
20250318,151500,60197441,820,820,820,820,58
20250318,151400,60149881,827,827,827,827,0
20250318,151300,60149881,827,821,827,821,238
20250318,151200,59953304,821,821,821,821,0
20250318,151100,59953304,821,821,821,821,51
20250318,151000,59911433,821,821,821,821,45
20250318,150900,59874488,820,820,820,820,0
20250318,150800,59874488,820,820,820,820,56
20250318,150700,59828568,820,820,820,820,0
20250318,150600,59828568,820,820,820,820,40
20250318,150500,59795768,824,823,824,820,8076
20250318,150400,53165802,823,823,823,823,0
20250318,150300,53165802,823,823,823,823,38
20250318,150200,53134528,823,823,823,823,0
20250318,150100,53134528,823,823,823,823,50
20250318,150000,53093378,824,823,824,823,61
20250318,145900,53043160,824,824,824,824,2
20250318,145800,53041512,823,823,823,823,48
20250318,145700,53002008,823,823,823,823,48
20250318,145600,52962504,823,823,823,823,0
20250318,145500,52962504,823,823,823,823,50
20250318,145400,52921354,824,824,824,824,0
20250318,145300,52921354,824,823,824,823,235
20250318,145200,52727945,823,823,823,823,59
20250318,145100,52679388,823,823,823,823,0
20250318,145000,52679388,823,823,823,823,38
20250318,144900,52648114,823,823,823,823,0
20250318,144800,52648114,823,823,823,823,52
20250318,144700,52605318,823,823,823,823,44
20250318,144600,52569106,823,823,823,823,0
20250318,144500,52569106,823,825,825,823,2061
20250318,144400,50870843,824,824,824,824,0
20250318,144300,50870843,824,824,824,824,35
20250318,144200,50842003,824,824,824,824,53
20250318,144100,50798331,824,824,824,824,0
20250318,144000,50798331,824,824,824,824,43
20250318,143900,50762899,829,829,829,829,2
20250318,143800,50761241,824,830,830,824,65
20250318,143700,50707639,830,824,830,824,149
20250318,143600,50584323,824,824,824,824,0
20250318,143500,50584323,824,824,824,824,53
20250318,143400,50540651,824,824,824,824,0
20250318,143300,50540651,824,828,828,824,59
20250318,143200,50491971,828,823,828,823,62
20250318,143100,50440905,823,823,823,823,0
20250318,143000,50440905,823,823,823,823,44
20250318,142900,50404693,823,823,823,823,56
20250318,142800,50358605,823,823,823,823,0
20250318,142700,50358605,823,823,823,823,40
20250318,142600,50325685,823,823,823,823,0
20250318,142500,50325685,823,823,823,823,59
20250318,142400,50277128,823,823,823,823,37
20250318,142300,50246677,823,823,823,823,0
20250318,142200,50246677,823,823,823,823,56
20250318,142100,50200589,823,823,823,823,0
20250318,142000,50200589,823,823,823,823,40
20250318,141900,50167669,824,824,824,824,53
20250318,141800,50123997,824,824,824,824,0
20250318,141700,50123997,824,824,824,824,43
20250318,141600,50088565,824,824,824,824,0
20250318,141500,50088565,824,824,824,824,51
20250318,141400,50046541,824,824,824,824,45
20250318,141300,50009461,824,824,824,824,0
20250318,141200,50009461,824,824,824,824,61
20250318,141100,49959197,825,825,825,825,25
20250318,141000,49938572,825,825,825,825,10
20250318,140900,49930322,825,825,825,825,51
20250318,140800,49888247,825,825,825,825,0
20250318,140700,49888247,825,825,825,825,46
20250318,140600,49850297,826,826,826,826,0
20250318,140500,49850297,826,826,826,826,45
20250318,140400,49813127,826,827,827,826,58
20250318,140300,49765207,827,827,827,827,0
20250318,140200,49765207,827,827,827,827,39
20250318,140100,49732954,826,826,826,826,45
20250318,140000,49695784,825,825,825,825,0
20250318,135900,49695784,825,825,825,825,56
20250318,135800,49649584,825,825,825,825,0
20250318,135700,49649584,825,825,825,825,40
20250318,135600,49616584,825,825,825,825,48
20250318,135500,49576984,828,828,828,828,0
20250318,135400,49576984,828,828,828,828,4
20250318,135300,49573672,828,828,828,828,0
20250318,135200,49573672,828,828,828,828,0
20250318,135100,49573672,828,828,828,828,0
20250318,135000,49573672,828,828,828,828,0
20250318,134900,49573672,828,828,828,828,0
20250318,134800,49573672,828,828,828,828,0
20250318,134700,49573672,828,828,828,828,0
20250318,134600,49573672,828,828,828,828,0
20250318,134500,49573672,828,828,828,828,6
20250318,134400,49568704,829,829,829,829,0
20250318,134300,49568704,829,829,829,829,0
20250318,134200,49568704,829,829,829,829,0
20250318,134100,49568704,829,829,829,829,36
20250318,134000,49538860,820,820,820,820,0
20250318,133900,49538860,820,820,820,820,0
20250318,133800,49538860,820,820,820,820,0
20250318,133700,49538860,820,820,820,820,0
20250318,133600,49538860,820,820,820,820,0
20250318,133500,49538860,820,820,820,820,0
20250318,133400,49538860,820,820,820,820,0
20250318,133300,49538860,820,820,820,820,0
20250318,133200,49538860,820,820,820,820,0
20250318,133100,49538860,820,824,824,820,7842
20250318,133000,43095315,826,826,826,826,1
20250318,132900,43094489,826,826,826,826,0
20250318,132800,43094489,826,828,828,826,5320
20250318,132700,38699829,830,830,830,830,0
20250318,132600,38699829,830,830,830,830,0
20250318,132500,38699829,830,830,830,830,0
20250318,132400,38699829,830,830,830,830,0
20250318,132300,38699829,830,830,830,830,0
20250318,132200,38699829,830,830,830,830,0
20250318,132100,38699829,830,830,830,830,73
20250318,132000,38639239,827,827,827,827,0
20250318,131900,38639239,827,827,827,827,0
20250318,131800,38639239,827,827,830,822,10007
20250318,131700,30380403,827,827,827,827,0
20250318,131600,30380403,827,827,827,827,0
20250318,131500,30380403,827,827,827,827,0
20250318,131400,30380403,827,827,827,827,0
20250318,131300,30380403,827,827,827,827,0
20250318,131200,30380403,827,827,827,827,0
20250318,131100,30380403,827,827,827,827,0
20250318,131000,30380403,827,827,827,827,0
20250318,130900,30380403,827,827,827,827,0
20250318,130800,30380403,827,827,827,827,0
20250318,130700,30380403,827,827,827,827,0
20250318,130600,30380403,827,827,827,827,0
20250318,130500,30380403,827,827,827,827,0
20250318,130400,30380403,827,827,827,827,3
20250318,130300,30377922,827,827,827,827,0
20250318,130200,30377922,827,827,827,827,0
20250318,130100,30377922,827,827,827,827,0
20250318,130000,30377922,827,827,827,827,0
20250318,125900,30377922,827,827,827,827,0
20250318,125800,30377922,827,827,827,827,0
20250318,125700,30377922,827,827,827,827,0
20250318,125600,30377922,827,827,827,827,0
20250318,125500,30377922,827,827,827,827,0
20250318,125400,30377922,827,827,827,827,0
20250318,125300,30377922,827,827,827,827,0
20250318,125200,30377922,827,827,827,827,0
20250318,125100,30377922,827,827,827,827,0
20250318,125000,30377922,827,827,827,827,0
20250318,124900,30377922,827,828,828,827,726
20250318,124800,29777503,830,830,830,830,0
20250318,124700,29777503,830,830,830,830,0
20250318,124600,29777503,830,830,830,830,0
20250318,124500,29777503,830,830,830,830,0
20250318,124400,29777503,830,829,830,827,85
20250318,124300,29707094,827,827,827,827,0
20250318,124200,29707094,827,827,827,827,0
20250318,124100,29707094,827,827,827,827,0
20250318,124000,29707094,827,827,827,827,0
20250318,123900,29707094,827,827,827,827,0
20250318,123800,29707094,827,827,827,827,0
20250318,123700,29707094,827,827,827,827,0
20250318,123600,29707094,827,827,827,827,0
20250318,123500,29707094,827,827,827,827,0
20250318,123400,29707094,827,827,827,827,0
20250318,123300,29707094,827,827,827,827,0
20250318,123200,29707094,827,827,827,827,0
20250318,123100,29707094,827,827,827,827,0
20250318,123000,29707094,827,827,827,827,0
20250318,122900,29707094,827,827,827,827,0
20250318,122800,29707094,827,827,827,827,0
20250318,122700,29707094,827,827,827,827,0
20250318,122600,29707094,827,827,827,827,0
20250318,122500,29707094,827,827,827,827,0
20250318,122400,29707094,827,827,827,827,0
20250318,122300,29707094,827,827,827,827,0
20250318,122200,29707094,827,827,827,827,0
20250318,122100,29707094,827,827,827,827,0
20250318,122000,29707094,827,827,827,827,0
20250318,121900,29707094,827,828,828,827,179
20250318,121800,29558898,828,828,828,828,0
20250318,121700,29558898,828,828,828,828,500
20250318,121600,29144898,828,829,829,828,800
20250318,121500,28482396,830,830,830,830,0
20250318,121400,28482396,830,830,830,830,0
20250318,121300,28482396,830,830,830,830,0
20250318,121200,28482396,830,830,830,830,5
20250318,121100,28478246,830,830,830,830,0
20250318,121000,28478246,830,830,830,830,0
20250318,120900,28478246,830,830,830,830,0
20250318,120800,28478246,830,830,830,830,0
20250318,120700,28478246,830,830,830,830,0
20250318,120600,28478246,830,830,830,830,0
20250318,120500,28478246,830,830,830,830,0
20250318,120400,28478246,830,830,830,830,0
20250318,120300,28478246,830,830,830,830,0
20250318,120200,28478246,830,830,830,830,0
20250318,120100,28478246,830,830,830,830,0
20250318,120000,28478246,830,830,830,830,0
20250318,115900,28478246,830,830,830,830,0
20250318,115800,28478246,830,830,830,830,0
20250318,115700,28478246,830,830,830,830,0
20250318,115600,28478246,830,830,830,830,0
20250318,115500,28478246,830,830,830,830,0
20250318,115400,28478246,830,830,830,830,0
20250318,115300,28478246,830,830,830,830,0
20250318,115200,28478246,830,830,830,830,0
20250318,115100,28478246,830,830,830,830,0
20250318,115000,28478246,830,830,830,830,192
20250318,114900,28318886,830,830,830,830,500
20250318,114800,27903886,830,830,830,830,0
20250318,114700,27903886,830,830,830,830,0
20250318,114600,27903886,830,830,830,830,1
20250318,114500,27903056,828,828,828,828,0
20250318,114400,27903056,828,828,828,828,0
20250318,114300,27903056,828,828,828,828,0
20250318,114200,27903056,828,828,828,828,0
20250318,114100,27903056,828,828,828,828,0
20250318,114000,27903056,828,828,828,828,0
20250318,113900,27903056,828,828,828,828,0
20250318,113800,27903056,828,828,828,828,0
20250318,113700,27903056,828,828,828,828,0
20250318,113600,27903056,828,828,828,828,0
20250318,113500,27903056,828,830,830,828,619
20250318,113400,27390224,831,831,831,831,0
20250318,113300,27390224,831,831,831,831,0
20250318,113200,27390224,831,831,831,831,0
20250318,113100,27390224,831,831,831,831,0
20250318,113000,27390224,831,831,831,831,1
20250318,112900,27389393,832,832,832,832,0
20250318,112800,27389393,832,832,832,832,0
20250318,112700,27389393,832,832,832,832,0
20250318,112600,27389393,832,832,832,832,0
20250318,112500,27389393,832,832,832,832,0
20250318,112400,27389393,832,832,832,832,0
20250318,112300,27389393,832,832,832,832,0
20250318,112200,27389393,832,832,832,832,0
20250318,112100,27389393,832,832,832,832,0
20250318,112000,27389393,832,832,832,832,0
20250318,111900,27389393,832,832,832,832,0
20250318,111800,27389393,832,832,832,832,0
20250318,111700,27389393,832,829,832,829,198
20250318,111600,27225237,829,829,829,829,3
20250318,111500,27222750,827,827,827,827,0
20250318,111400,27222750,827,827,827,827,0
20250318,111300,27222750,827,827,827,827,0
20250318,111200,27222750,827,827,827,827,0
20250318,111100,27222750,827,828,828,827,725
20250318,111000,26623165,829,829,829,829,0
20250318,110900,26623165,829,829,829,829,0
20250318,110800,26623165,829,830,830,828,5322
20250318,110700,22211598,832,832,832,832,0
20250318,110600,22211598,832,832,832,832,18
20250318,110500,22196622,830,830,830,830,36
20250318,110400,22166742,832,832,832,832,0
20250318,110300,22166742,832,832,832,832,0
20250318,110200,22166742,832,832,832,832,0
20250318,110100,22166742,832,832,832,832,6
20250318,110000,22161750,830,830,830,830,220
20250318,105900,21979150,832,832,832,832,0
20250318,105800,21979150,832,832,832,832,0
20250318,105700,21979150,832,832,832,832,0
20250318,105600,21979150,832,832,832,832,0
20250318,105500,21979150,832,832,832,832,0
20250318,105400,21979150,832,831,832,831,3214
20250318,105300,19308302,832,832,832,832,0
20250318,105200,19308302,832,832,832,832,3
20250318,105100,19305806,832,832,832,832,0
20250318,105000,19305806,832,832,832,832,0
20250318,104900,19305806,832,832,832,832,0
20250318,104800,19305806,832,832,832,832,0
20250318,104700,19305806,832,832,832,832,0
20250318,104600,19305806,832,832,832,832,0
20250318,104500,19305806,832,832,832,832,0
20250318,104400,19305806,832,832,832,832,0
20250318,104300,19305806,832,832,832,832,0
20250318,104200,19305806,832,832,832,832,0
20250318,104100,19305806,832,832,832,832,0
20250318,104000,19305806,832,832,832,832,1
20250318,103900,19304974,832,832,832,832,0
20250318,103800,19304974,832,832,832,832,0
20250318,103700,19304974,832,832,832,832,0
20250318,103600,19304974,832,832,832,832,0
20250318,103500,19304974,832,832,832,832,10
20250318,103400,19296654,832,832,832,832,0
20250318,103300,19296654,832,832,832,832,0
20250318,103200,19296654,832,832,832,832,0
20250318,103100,19296654,832,832,832,832,0
20250318,103000,19296654,832,832,832,832,0
20250318,102900,19296654,832,832,832,832,0
20250318,102800,19296654,832,832,832,832,0
20250318,102700,19296654,832,832,832,832,0
20250318,102600,19296654,832,832,832,832,0
20250318,102500,19296654,832,832,832,832,0
20250318,102400,19296654,832,832,832,832,0
20250318,102300,19296654,832,833,833,832,4164
20250318,102200,15832183,835,835,835,835,0
20250318,102100,15832183,835,835,835,835,0
20250318,102000,15832183,835,835,835,835,0
20250318,101900,15832183,835,835,835,835,4
20250318,101800,15828843,835,835,835,835,0
20250318,101700,15828843,835,835,835,835,1
20250318,101600,15828008,835,835,835,835,1850
20250318,101500,14283258,835,835,835,835,1
20250318,101400,14282423,835,835,835,835,0
20250318,101300,14282423,835,835,835,835,7
20250318,101200,14276578,835,835,835,835,0
20250318,101100,14276578,835,835,835,835,0
20250318,101000,14276578,835,835,835,835,27
20250318,100900,14254033,835,835,835,835,5
20250318,100800,14249858,835,832,835,832,571
20250318,100700,13774768,832,832,832,832,1
20250318,100600,13773936,832,832,832,832,0
20250318,100500,13773936,832,832,832,832,0
20250318,100400,13773936,832,832,832,832,0
20250318,100300,13773936,832,832,832,832,0
20250318,100200,13773936,832,832,832,832,0
20250318,100100,13773936,832,832,832,832,4926
20250318,100000,9675504,831,831,831,831,300
20250318,095900,9426204,832,832,832,832,0
20250318,095800,9426204,832,832,832,832,0
20250318,095700,9426204,832,832,832,832,0
20250318,095600,9426204,832,832,832,832,0
20250318,095500,9426204,832,832,832,832,8
20250318,095400,9419548,832,832,832,832,0
20250318,095300,9419548,832,832,832,832,0
20250318,095200,9419548,832,832,832,832,0
20250318,095100,9419548,832,832,832,832,0
20250318,095000,9419548,832,832,832,832,37
20250318,094900,9388764,832,832,832,832,1
20250318,094800,9387932,830,830,830,830,0
20250318,094700,9387932,830,830,830,830,0
20250318,094600,9387932,830,830,830,830,0
20250318,094500,9387932,830,830,830,830,0
20250318,094400,9387932,830,830,830,830,0
20250318,094300,9387932,830,830,830,830,1220
20250318,094200,8375332,830,830,830,830,0
20250318,094100,8375332,830,830,830,830,0
20250318,094000,8375332,830,831,831,830,913
20250318,093900,7617541,832,832,832,832,0
20250318,093800,7617541,832,832,832,832,1
20250318,093700,7616709,831,831,831,831,400
20250318,093600,7284309,832,832,832,832,2
20250318,093500,7282645,832,832,832,832,0
20250318,093400,7282645,832,832,832,832,5
20250318,093300,7278485,833,833,833,833,0
20250318,093200,7278485,833,833,833,833,5
20250318,093100,7274320,833,833,833,833,0
20250318,093000,7274320,833,833,833,833,0
20250318,092900,7274320,833,833,833,833,0
20250318,092800,7274320,833,833,833,833,0
20250318,092700,7274320,833,833,833,833,0
20250318,092600,7274320,833,833,833,833,500
20250318,092500,6857820,832,833,833,832,152
20250318,092400,6731353,835,835,835,835,0
20250318,092300,6731353,835,835,835,835,0
20250318,092200,6731353,835,835,835,835,226
20250318,092100,6542643,833,833,833,833,197
20250318,092000,6378542,833,833,833,833,0
20250318,091900,6378542,833,833,833,833,0
20250318,091800,6378542,833,833,833,833,0
20250318,091700,6378542,833,833,833,833,301
20250318,091600,6127809,835,833,835,833,3
20250318,091500,6125306,835,835,835,835,0
20250318,091400,6125306,835,835,835,835,119
20250318,091300,6025941,834,834,834,834,0
20250318,091200,6025941,834,834,834,834,0
20250318,091100,6025941,834,834,834,834,0
20250318,091000,6025941,834,836,836,834,6354
20250318,090900,719998,836,836,836,836,47
20250318,090800,680706,840,840,840,840,0
20250318,090700,680706,840,840,840,840,0
20250318,090600,680706,840,840,840,840,0
20250318,090500,680706,840,840,840,840,0
20250318,090400,680706,840,840,840,840,0
20250318,090300,680706,840,840,840,840,0
20250318,090200,680706,840,840,840,840,0
20250318,090100,680706,840,840,840,840,0
20250318,090000,680706,840,839,840,839,811
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185900 62399549 828 828 828 828 2205
3 20250318 185800 62399549 828 828 828 828 0
4 20250318 185700 62399549 828 828 828 828 0
5 20250318 185600 62399549 828 828 828 828 0
6 20250318 185500 62399549 828 828 828 828 0
7 20250318 185400 62399549 828 828 828 828 0
8 20250318 185300 62399549 828 828 828 828 0
9 20250318 185200 62399549 828 828 828 828 0
10 20250318 185100 62399549 828 828 828 828 0
11 20250318 185000 62399549 828 828 828 828 0
12 20250318 184900 62399549 828 828 828 828 0
13 20250318 184800 62399549 828 828 828 828 0
14 20250318 184700 62399549 828 828 828 828 0
15 20250318 184600 62399549 828 828 828 828 0
16 20250318 184500 62399549 828 828 828 828 0
17 20250318 184400 62399549 828 828 828 828 0
18 20250318 184300 62399549 828 828 828 828 0
19 20250318 184200 62399549 828 828 828 828 0
20 20250318 184100 62399549 828 828 828 828 0
21 20250318 184000 62399549 828 828 828 828 0
22 20250318 183900 62399549 828 828 828 828 0
23 20250318 183800 62399549 828 828 828 828 0
24 20250318 183700 62399549 828 828 828 828 0
25 20250318 183600 62399549 828 828 828 828 0
26 20250318 183500 62399549 828 828 828 828 0
27 20250318 183400 62399549 828 828 828 828 0
28 20250318 183300 62399549 828 828 828 828 0
29 20250318 183200 62399549 828 828 828 828 0
30 20250318 183100 62399549 828 828 828 828 0
31 20250318 183000 62399549 828 828 828 828 0
32 20250318 182900 62399549 828 828 828 828 2205
33 20250318 182800 62399549 828 828 828 828 0
34 20250318 182700 62399549 828 828 828 828 0
35 20250318 182600 62399549 828 828 828 828 0
36 20250318 182500 62399549 828 828 828 828 0
37 20250318 182400 62399549 828 828 828 828 0
38 20250318 182300 62399549 828 828 828 828 0
39 20250318 182200 62399549 828 828 828 828 0
40 20250318 182100 62399549 828 828 828 828 0
41 20250318 182000 62399549 828 828 828 828 0
42 20250318 181900 62399549 828 828 828 828 0
43 20250318 181800 62399549 828 828 828 828 0
44 20250318 181700 62399549 828 828 828 828 0
45 20250318 181600 62399549 828 828 828 828 0
46 20250318 181500 62399549 828 828 828 828 0
47 20250318 181400 62399549 828 828 828 828 0
48 20250318 181300 62399549 828 828 828 828 0
49 20250318 181200 62399549 828 828 828 828 0
50 20250318 181100 62399549 828 828 828 828 0
51 20250318 181000 62399549 828 828 828 828 0
52 20250318 180900 62399549 828 828 828 828 0
53 20250318 180800 62399549 828 828 828 828 0
54 20250318 180700 62399549 828 828 828 828 0
55 20250318 180600 62399549 828 828 828 828 0
56 20250318 180500 62399549 828 828 828 828 0
57 20250318 180400 62399549 828 828 828 828 0
58 20250318 180300 62399549 828 828 828 828 0
59 20250318 180200 62399549 828 828 828 828 0
60 20250318 180100 62399549 828 828 828 828 0
61 20250318 180000 62399549 828 828 828 828 0
62 20250318 175900 62399549 828 828 828 828 2205
63 20250318 175800 62399549 828 828 828 828 0
64 20250318 175700 62399549 828 828 828 828 0
65 20250318 175600 62399549 828 828 828 828 0
66 20250318 175500 62399549 828 828 828 828 0
67 20250318 175400 62399549 828 828 828 828 0
68 20250318 175300 62399549 828 828 828 828 0
69 20250318 175200 62399549 828 828 828 828 0
70 20250318 175100 62399549 828 828 828 828 0
71 20250318 175000 62399549 828 828 828 828 0
72 20250318 174900 62399549 828 828 828 828 0
73 20250318 174800 62399549 828 828 828 828 0
74 20250318 174700 62399549 828 828 828 828 0
75 20250318 174600 62399549 828 828 828 828 0
76 20250318 174500 62399549 828 828 828 828 0
77 20250318 174400 62399549 828 828 828 828 0
78 20250318 174300 62399549 828 828 828 828 0
79 20250318 174200 62399549 828 828 828 828 0
80 20250318 174100 62399549 828 828 828 828 0
81 20250318 174000 62399549 828 828 828 828 0
82 20250318 173900 62399549 828 828 828 828 0
83 20250318 173800 62399549 828 828 828 828 0
84 20250318 173700 62399549 828 828 828 828 0
85 20250318 173600 62399549 828 828 828 828 0
86 20250318 173500 62399549 828 828 828 828 0
87 20250318 173400 62399549 828 828 828 828 0
88 20250318 173300 62399549 828 828 828 828 0
89 20250318 173200 62399549 828 828 828 828 0
90 20250318 173100 62399549 828 828 828 828 0
91 20250318 173000 62399549 828 828 828 828 0
92 20250318 172900 62399549 828 828 828 828 2205
93 20250318 172800 62399549 828 828 828 828 0
94 20250318 172700 62399549 828 828 828 828 0
95 20250318 172600 62399549 828 828 828 828 0
96 20250318 172500 62399549 828 828 828 828 0
97 20250318 172400 62399549 828 828 828 828 0
98 20250318 172300 62399549 828 828 828 828 0
99 20250318 172200 62399549 828 828 828 828 0
100 20250318 172100 62399549 828 828 828 828 0
101 20250318 172000 62399549 828 828 828 828 0
102 20250318 171900 62399549 828 828 828 828 0
103 20250318 171800 62399549 828 828 828 828 0
104 20250318 171700 62399549 828 828 828 828 0
105 20250318 171600 62399549 828 828 828 828 0
106 20250318 171500 62399549 828 828 828 828 0
107 20250318 171400 62399549 828 828 828 828 0
108 20250318 171300 62399549 828 828 828 828 0
109 20250318 171200 62399549 828 828 828 828 0
110 20250318 171100 62399549 828 828 828 828 0
111 20250318 171000 62399549 828 828 828 828 0
112 20250318 170900 62399549 828 828 828 828 0
113 20250318 170800 62399549 828 828 828 828 0
114 20250318 170700 62399549 828 828 828 828 0
115 20250318 170600 62399549 828 828 828 828 0
116 20250318 170500 62399549 828 828 828 828 0
117 20250318 170400 62399549 828 828 828 828 0
118 20250318 170300 62399549 828 828 828 828 0
119 20250318 170200 62399549 828 828 828 828 0
120 20250318 170100 62399549 828 828 828 828 0
121 20250318 170000 62399549 828 828 828 828 0
122 20250318 165900 62399549 828 828 828 828 2205
123 20250318 165800 62399549 828 828 828 828 0
124 20250318 165700 62399549 828 828 828 828 0
125 20250318 165600 62399549 828 828 828 828 0
126 20250318 165500 62399549 828 828 828 828 0
127 20250318 165400 62399549 828 828 828 828 0
128 20250318 165300 62399549 828 828 828 828 0
129 20250318 165200 62399549 828 828 828 828 0
130 20250318 165100 62399549 828 828 828 828 0
131 20250318 165000 62399549 828 828 828 828 0
132 20250318 164900 62399549 828 828 828 828 0
133 20250318 164800 62399549 828 828 828 828 0
134 20250318 164700 62399549 828 828 828 828 0
135 20250318 164600 62399549 828 828 828 828 0
136 20250318 164500 62399549 828 828 828 828 0
137 20250318 164400 62399549 828 828 828 828 0
138 20250318 164300 62399549 828 828 828 828 0
139 20250318 164200 62399549 828 828 828 828 0
140 20250318 164100 62399549 828 828 828 828 0
141 20250318 164000 62399549 828 828 828 828 0
142 20250318 163900 62399549 828 828 828 828 0
143 20250318 163800 62399549 828 828 828 828 0
144 20250318 163700 62399549 828 828 828 828 0
145 20250318 163600 62399549 828 828 828 828 0
146 20250318 163500 62399549 828 828 828 828 0
147 20250318 163400 62399549 828 828 828 828 0
148 20250318 163300 62399549 828 828 828 828 0
149 20250318 163200 62399549 828 828 828 828 0
150 20250318 163100 62399549 828 828 828 828 0
151 20250318 163000 62399549 828 828 828 828 0
152 20250318 162900 62399549 828 828 828 828 2205
153 20250318 162800 62399549 828 828 828 828 0
154 20250318 162700 62399549 828 828 828 828 0
155 20250318 162600 62399549 828 828 828 828 0
156 20250318 162500 62399549 828 828 828 828 0
157 20250318 162400 62399549 828 828 828 828 0
158 20250318 162300 62399549 828 828 828 828 0
159 20250318 162200 62399549 828 828 828 828 0
160 20250318 162100 62399549 828 828 828 828 0
161 20250318 162000 62399549 828 828 828 828 0
162 20250318 161900 62399549 828 828 828 828 0
163 20250318 161800 62399549 828 828 828 828 0
164 20250318 161700 62399549 828 828 828 828 0
165 20250318 161600 62399549 828 828 828 828 0
166 20250318 161500 62399549 828 828 828 828 0
167 20250318 161400 62399549 828 828 828 828 0
168 20250318 161300 62399549 828 828 828 828 0
169 20250318 161200 62399549 828 828 828 828 0
170 20250318 161100 62399549 828 828 828 828 0
171 20250318 161000 62399549 828 828 828 828 0
172 20250318 160900 62399549 828 828 828 828 0
173 20250318 160800 62399549 828 828 828 828 0
174 20250318 160700 62399549 828 828 828 828 0
175 20250318 160600 62399549 828 828 828 828 0
176 20250318 160500 62399549 828 828 828 828 0
177 20250318 160400 62399549 828 828 828 828 0
178 20250318 160300 62399549 828 828 828 828 0
179 20250318 160200 62399549 828 828 828 828 0
180 20250318 160100 62399549 828 828 828 828 0
181 20250318 160000 62399549 828 828 828 828 0
182 20250318 155900 62399549 828 828 828 828 2205
183 20250318 155800 62399549 828 828 828 828 0
184 20250318 155700 62399549 828 828 828 828 0
185 20250318 155600 62399549 828 828 828 828 0
186 20250318 155500 62399549 828 828 828 828 0
187 20250318 155400 62399549 828 828 828 828 0
188 20250318 155300 62399549 828 828 828 828 0
189 20250318 155200 62399549 828 828 828 828 0
190 20250318 155100 62399549 828 828 828 828 0
191 20250318 155000 62399549 828 828 828 828 0
192 20250318 154900 62399549 828 828 828 828 0
193 20250318 154800 62399549 828 828 828 828 0
194 20250318 154700 62399549 828 828 828 828 0
195 20250318 154600 62399549 828 828 828 828 0
196 20250318 154500 62399549 828 828 828 828 0
197 20250318 154400 62399549 828 828 828 828 0
198 20250318 154300 62399549 828 828 828 828 0
199 20250318 154200 62399549 828 828 828 828 0
200 20250318 154100 62399549 828 828 828 828 0
201 20250318 154000 62399549 828 828 828 828 0
202 20250318 153900 62399549 828 828 828 828 0
203 20250318 153800 62399549 828 828 828 828 0
204 20250318 153700 62399549 828 828 828 828 0
205 20250318 153600 62399549 828 828 828 828 0
206 20250318 153500 62399549 828 828 828 828 0
207 20250318 153400 62399549 828 828 828 828 0
208 20250318 153300 62399549 828 828 828 828 0
209 20250318 153200 62399549 828 828 828 828 0
210 20250318 153100 62399549 828 828 828 828 0
211 20250318 153000 62399549 828 828 828 828 2205
212 20250318 152900 60573809 826 826 826 826 0
213 20250318 152800 60573809 826 826 826 826 0
214 20250318 152700 60573809 826 826 826 826 0
215 20250318 152600 60573809 826 826 826 826 0
216 20250318 152500 60573809 826 826 826 826 0
217 20250318 152400 60573809 826 826 826 826 0
218 20250318 152300 60573809 826 826 826 826 0
219 20250318 152200 60573809 826 826 826 826 0
220 20250318 152100 60573809 826 826 826 826 0
221 20250318 152000 60573809 826 826 826 826 0
222 20250318 151900 60573809 826 826 826 826 0
223 20250318 151800 60573809 826 826 826 826 3
224 20250318 151700 60571331 826 826 826 826 400
225 20250318 151600 60240931 820 826 826 820 53
226 20250318 151500 60197441 820 820 820 820 58
227 20250318 151400 60149881 827 827 827 827 0
228 20250318 151300 60149881 827 821 827 821 238
229 20250318 151200 59953304 821 821 821 821 0
230 20250318 151100 59953304 821 821 821 821 51
231 20250318 151000 59911433 821 821 821 821 45
232 20250318 150900 59874488 820 820 820 820 0
233 20250318 150800 59874488 820 820 820 820 56
234 20250318 150700 59828568 820 820 820 820 0
235 20250318 150600 59828568 820 820 820 820 40
236 20250318 150500 59795768 824 823 824 820 8076
237 20250318 150400 53165802 823 823 823 823 0
238 20250318 150300 53165802 823 823 823 823 38
239 20250318 150200 53134528 823 823 823 823 0
240 20250318 150100 53134528 823 823 823 823 50
241 20250318 150000 53093378 824 823 824 823 61
242 20250318 145900 53043160 824 824 824 824 2
243 20250318 145800 53041512 823 823 823 823 48
244 20250318 145700 53002008 823 823 823 823 48
245 20250318 145600 52962504 823 823 823 823 0
246 20250318 145500 52962504 823 823 823 823 50
247 20250318 145400 52921354 824 824 824 824 0
248 20250318 145300 52921354 824 823 824 823 235
249 20250318 145200 52727945 823 823 823 823 59
250 20250318 145100 52679388 823 823 823 823 0
251 20250318 145000 52679388 823 823 823 823 38
252 20250318 144900 52648114 823 823 823 823 0
253 20250318 144800 52648114 823 823 823 823 52
254 20250318 144700 52605318 823 823 823 823 44
255 20250318 144600 52569106 823 823 823 823 0
256 20250318 144500 52569106 823 825 825 823 2061
257 20250318 144400 50870843 824 824 824 824 0
258 20250318 144300 50870843 824 824 824 824 35
259 20250318 144200 50842003 824 824 824 824 53
260 20250318 144100 50798331 824 824 824 824 0
261 20250318 144000 50798331 824 824 824 824 43
262 20250318 143900 50762899 829 829 829 829 2
263 20250318 143800 50761241 824 830 830 824 65
264 20250318 143700 50707639 830 824 830 824 149
265 20250318 143600 50584323 824 824 824 824 0
266 20250318 143500 50584323 824 824 824 824 53
267 20250318 143400 50540651 824 824 824 824 0
268 20250318 143300 50540651 824 828 828 824 59
269 20250318 143200 50491971 828 823 828 823 62
270 20250318 143100 50440905 823 823 823 823 0
271 20250318 143000 50440905 823 823 823 823 44
272 20250318 142900 50404693 823 823 823 823 56
273 20250318 142800 50358605 823 823 823 823 0
274 20250318 142700 50358605 823 823 823 823 40
275 20250318 142600 50325685 823 823 823 823 0
276 20250318 142500 50325685 823 823 823 823 59
277 20250318 142400 50277128 823 823 823 823 37
278 20250318 142300 50246677 823 823 823 823 0
279 20250318 142200 50246677 823 823 823 823 56
280 20250318 142100 50200589 823 823 823 823 0
281 20250318 142000 50200589 823 823 823 823 40
282 20250318 141900 50167669 824 824 824 824 53
283 20250318 141800 50123997 824 824 824 824 0
284 20250318 141700 50123997 824 824 824 824 43
285 20250318 141600 50088565 824 824 824 824 0
286 20250318 141500 50088565 824 824 824 824 51
287 20250318 141400 50046541 824 824 824 824 45
288 20250318 141300 50009461 824 824 824 824 0
289 20250318 141200 50009461 824 824 824 824 61
290 20250318 141100 49959197 825 825 825 825 25
291 20250318 141000 49938572 825 825 825 825 10
292 20250318 140900 49930322 825 825 825 825 51
293 20250318 140800 49888247 825 825 825 825 0
294 20250318 140700 49888247 825 825 825 825 46
295 20250318 140600 49850297 826 826 826 826 0
296 20250318 140500 49850297 826 826 826 826 45
297 20250318 140400 49813127 826 827 827 826 58
298 20250318 140300 49765207 827 827 827 827 0
299 20250318 140200 49765207 827 827 827 827 39
300 20250318 140100 49732954 826 826 826 826 45
301 20250318 140000 49695784 825 825 825 825 0
302 20250318 135900 49695784 825 825 825 825 56
303 20250318 135800 49649584 825 825 825 825 0
304 20250318 135700 49649584 825 825 825 825 40
305 20250318 135600 49616584 825 825 825 825 48
306 20250318 135500 49576984 828 828 828 828 0
307 20250318 135400 49576984 828 828 828 828 4
308 20250318 135300 49573672 828 828 828 828 0
309 20250318 135200 49573672 828 828 828 828 0
310 20250318 135100 49573672 828 828 828 828 0
311 20250318 135000 49573672 828 828 828 828 0
312 20250318 134900 49573672 828 828 828 828 0
313 20250318 134800 49573672 828 828 828 828 0
314 20250318 134700 49573672 828 828 828 828 0
315 20250318 134600 49573672 828 828 828 828 0
316 20250318 134500 49573672 828 828 828 828 6
317 20250318 134400 49568704 829 829 829 829 0
318 20250318 134300 49568704 829 829 829 829 0
319 20250318 134200 49568704 829 829 829 829 0
320 20250318 134100 49568704 829 829 829 829 36
321 20250318 134000 49538860 820 820 820 820 0
322 20250318 133900 49538860 820 820 820 820 0
323 20250318 133800 49538860 820 820 820 820 0
324 20250318 133700 49538860 820 820 820 820 0
325 20250318 133600 49538860 820 820 820 820 0
326 20250318 133500 49538860 820 820 820 820 0
327 20250318 133400 49538860 820 820 820 820 0
328 20250318 133300 49538860 820 820 820 820 0
329 20250318 133200 49538860 820 820 820 820 0
330 20250318 133100 49538860 820 824 824 820 7842
331 20250318 133000 43095315 826 826 826 826 1
332 20250318 132900 43094489 826 826 826 826 0
333 20250318 132800 43094489 826 828 828 826 5320
334 20250318 132700 38699829 830 830 830 830 0
335 20250318 132600 38699829 830 830 830 830 0
336 20250318 132500 38699829 830 830 830 830 0
337 20250318 132400 38699829 830 830 830 830 0
338 20250318 132300 38699829 830 830 830 830 0
339 20250318 132200 38699829 830 830 830 830 0
340 20250318 132100 38699829 830 830 830 830 73
341 20250318 132000 38639239 827 827 827 827 0
342 20250318 131900 38639239 827 827 827 827 0
343 20250318 131800 38639239 827 827 830 822 10007
344 20250318 131700 30380403 827 827 827 827 0
345 20250318 131600 30380403 827 827 827 827 0
346 20250318 131500 30380403 827 827 827 827 0
347 20250318 131400 30380403 827 827 827 827 0
348 20250318 131300 30380403 827 827 827 827 0
349 20250318 131200 30380403 827 827 827 827 0
350 20250318 131100 30380403 827 827 827 827 0
351 20250318 131000 30380403 827 827 827 827 0
352 20250318 130900 30380403 827 827 827 827 0
353 20250318 130800 30380403 827 827 827 827 0
354 20250318 130700 30380403 827 827 827 827 0
355 20250318 130600 30380403 827 827 827 827 0
356 20250318 130500 30380403 827 827 827 827 0
357 20250318 130400 30380403 827 827 827 827 3
358 20250318 130300 30377922 827 827 827 827 0
359 20250318 130200 30377922 827 827 827 827 0
360 20250318 130100 30377922 827 827 827 827 0
361 20250318 130000 30377922 827 827 827 827 0
362 20250318 125900 30377922 827 827 827 827 0
363 20250318 125800 30377922 827 827 827 827 0
364 20250318 125700 30377922 827 827 827 827 0
365 20250318 125600 30377922 827 827 827 827 0
366 20250318 125500 30377922 827 827 827 827 0
367 20250318 125400 30377922 827 827 827 827 0
368 20250318 125300 30377922 827 827 827 827 0
369 20250318 125200 30377922 827 827 827 827 0
370 20250318 125100 30377922 827 827 827 827 0
371 20250318 125000 30377922 827 827 827 827 0
372 20250318 124900 30377922 827 828 828 827 726
373 20250318 124800 29777503 830 830 830 830 0
374 20250318 124700 29777503 830 830 830 830 0
375 20250318 124600 29777503 830 830 830 830 0
376 20250318 124500 29777503 830 830 830 830 0
377 20250318 124400 29777503 830 829 830 827 85
378 20250318 124300 29707094 827 827 827 827 0
379 20250318 124200 29707094 827 827 827 827 0
380 20250318 124100 29707094 827 827 827 827 0
381 20250318 124000 29707094 827 827 827 827 0
382 20250318 123900 29707094 827 827 827 827 0
383 20250318 123800 29707094 827 827 827 827 0
384 20250318 123700 29707094 827 827 827 827 0
385 20250318 123600 29707094 827 827 827 827 0
386 20250318 123500 29707094 827 827 827 827 0
387 20250318 123400 29707094 827 827 827 827 0
388 20250318 123300 29707094 827 827 827 827 0
389 20250318 123200 29707094 827 827 827 827 0
390 20250318 123100 29707094 827 827 827 827 0
391 20250318 123000 29707094 827 827 827 827 0
392 20250318 122900 29707094 827 827 827 827 0
393 20250318 122800 29707094 827 827 827 827 0
394 20250318 122700 29707094 827 827 827 827 0
395 20250318 122600 29707094 827 827 827 827 0
396 20250318 122500 29707094 827 827 827 827 0
397 20250318 122400 29707094 827 827 827 827 0
398 20250318 122300 29707094 827 827 827 827 0
399 20250318 122200 29707094 827 827 827 827 0
400 20250318 122100 29707094 827 827 827 827 0
401 20250318 122000 29707094 827 827 827 827 0
402 20250318 121900 29707094 827 828 828 827 179
403 20250318 121800 29558898 828 828 828 828 0
404 20250318 121700 29558898 828 828 828 828 500
405 20250318 121600 29144898 828 829 829 828 800
406 20250318 121500 28482396 830 830 830 830 0
407 20250318 121400 28482396 830 830 830 830 0
408 20250318 121300 28482396 830 830 830 830 0
409 20250318 121200 28482396 830 830 830 830 5
410 20250318 121100 28478246 830 830 830 830 0
411 20250318 121000 28478246 830 830 830 830 0
412 20250318 120900 28478246 830 830 830 830 0
413 20250318 120800 28478246 830 830 830 830 0
414 20250318 120700 28478246 830 830 830 830 0
415 20250318 120600 28478246 830 830 830 830 0
416 20250318 120500 28478246 830 830 830 830 0
417 20250318 120400 28478246 830 830 830 830 0
418 20250318 120300 28478246 830 830 830 830 0
419 20250318 120200 28478246 830 830 830 830 0
420 20250318 120100 28478246 830 830 830 830 0
421 20250318 120000 28478246 830 830 830 830 0
422 20250318 115900 28478246 830 830 830 830 0
423 20250318 115800 28478246 830 830 830 830 0
424 20250318 115700 28478246 830 830 830 830 0
425 20250318 115600 28478246 830 830 830 830 0
426 20250318 115500 28478246 830 830 830 830 0
427 20250318 115400 28478246 830 830 830 830 0
428 20250318 115300 28478246 830 830 830 830 0
429 20250318 115200 28478246 830 830 830 830 0
430 20250318 115100 28478246 830 830 830 830 0
431 20250318 115000 28478246 830 830 830 830 192
432 20250318 114900 28318886 830 830 830 830 500
433 20250318 114800 27903886 830 830 830 830 0
434 20250318 114700 27903886 830 830 830 830 0
435 20250318 114600 27903886 830 830 830 830 1
436 20250318 114500 27903056 828 828 828 828 0
437 20250318 114400 27903056 828 828 828 828 0
438 20250318 114300 27903056 828 828 828 828 0
439 20250318 114200 27903056 828 828 828 828 0
440 20250318 114100 27903056 828 828 828 828 0
441 20250318 114000 27903056 828 828 828 828 0
442 20250318 113900 27903056 828 828 828 828 0
443 20250318 113800 27903056 828 828 828 828 0
444 20250318 113700 27903056 828 828 828 828 0
445 20250318 113600 27903056 828 828 828 828 0
446 20250318 113500 27903056 828 830 830 828 619
447 20250318 113400 27390224 831 831 831 831 0
448 20250318 113300 27390224 831 831 831 831 0
449 20250318 113200 27390224 831 831 831 831 0
450 20250318 113100 27390224 831 831 831 831 0
451 20250318 113000 27390224 831 831 831 831 1
452 20250318 112900 27389393 832 832 832 832 0
453 20250318 112800 27389393 832 832 832 832 0
454 20250318 112700 27389393 832 832 832 832 0
455 20250318 112600 27389393 832 832 832 832 0
456 20250318 112500 27389393 832 832 832 832 0
457 20250318 112400 27389393 832 832 832 832 0
458 20250318 112300 27389393 832 832 832 832 0
459 20250318 112200 27389393 832 832 832 832 0
460 20250318 112100 27389393 832 832 832 832 0
461 20250318 112000 27389393 832 832 832 832 0
462 20250318 111900 27389393 832 832 832 832 0
463 20250318 111800 27389393 832 832 832 832 0
464 20250318 111700 27389393 832 829 832 829 198
465 20250318 111600 27225237 829 829 829 829 3
466 20250318 111500 27222750 827 827 827 827 0
467 20250318 111400 27222750 827 827 827 827 0
468 20250318 111300 27222750 827 827 827 827 0
469 20250318 111200 27222750 827 827 827 827 0
470 20250318 111100 27222750 827 828 828 827 725
471 20250318 111000 26623165 829 829 829 829 0
472 20250318 110900 26623165 829 829 829 829 0
473 20250318 110800 26623165 829 830 830 828 5322
474 20250318 110700 22211598 832 832 832 832 0
475 20250318 110600 22211598 832 832 832 832 18
476 20250318 110500 22196622 830 830 830 830 36
477 20250318 110400 22166742 832 832 832 832 0
478 20250318 110300 22166742 832 832 832 832 0
479 20250318 110200 22166742 832 832 832 832 0
480 20250318 110100 22166742 832 832 832 832 6
481 20250318 110000 22161750 830 830 830 830 220
482 20250318 105900 21979150 832 832 832 832 0
483 20250318 105800 21979150 832 832 832 832 0
484 20250318 105700 21979150 832 832 832 832 0
485 20250318 105600 21979150 832 832 832 832 0
486 20250318 105500 21979150 832 832 832 832 0
487 20250318 105400 21979150 832 831 832 831 3214
488 20250318 105300 19308302 832 832 832 832 0
489 20250318 105200 19308302 832 832 832 832 3
490 20250318 105100 19305806 832 832 832 832 0
491 20250318 105000 19305806 832 832 832 832 0
492 20250318 104900 19305806 832 832 832 832 0
493 20250318 104800 19305806 832 832 832 832 0
494 20250318 104700 19305806 832 832 832 832 0
495 20250318 104600 19305806 832 832 832 832 0
496 20250318 104500 19305806 832 832 832 832 0
497 20250318 104400 19305806 832 832 832 832 0
498 20250318 104300 19305806 832 832 832 832 0
499 20250318 104200 19305806 832 832 832 832 0
500 20250318 104100 19305806 832 832 832 832 0
501 20250318 104000 19305806 832 832 832 832 1
502 20250318 103900 19304974 832 832 832 832 0
503 20250318 103800 19304974 832 832 832 832 0
504 20250318 103700 19304974 832 832 832 832 0
505 20250318 103600 19304974 832 832 832 832 0
506 20250318 103500 19304974 832 832 832 832 10
507 20250318 103400 19296654 832 832 832 832 0
508 20250318 103300 19296654 832 832 832 832 0
509 20250318 103200 19296654 832 832 832 832 0
510 20250318 103100 19296654 832 832 832 832 0
511 20250318 103000 19296654 832 832 832 832 0
512 20250318 102900 19296654 832 832 832 832 0
513 20250318 102800 19296654 832 832 832 832 0
514 20250318 102700 19296654 832 832 832 832 0
515 20250318 102600 19296654 832 832 832 832 0
516 20250318 102500 19296654 832 832 832 832 0
517 20250318 102400 19296654 832 832 832 832 0
518 20250318 102300 19296654 832 833 833 832 4164
519 20250318 102200 15832183 835 835 835 835 0
520 20250318 102100 15832183 835 835 835 835 0
521 20250318 102000 15832183 835 835 835 835 0
522 20250318 101900 15832183 835 835 835 835 4
523 20250318 101800 15828843 835 835 835 835 0
524 20250318 101700 15828843 835 835 835 835 1
525 20250318 101600 15828008 835 835 835 835 1850
526 20250318 101500 14283258 835 835 835 835 1
527 20250318 101400 14282423 835 835 835 835 0
528 20250318 101300 14282423 835 835 835 835 7
529 20250318 101200 14276578 835 835 835 835 0
530 20250318 101100 14276578 835 835 835 835 0
531 20250318 101000 14276578 835 835 835 835 27
532 20250318 100900 14254033 835 835 835 835 5
533 20250318 100800 14249858 835 832 835 832 571
534 20250318 100700 13774768 832 832 832 832 1
535 20250318 100600 13773936 832 832 832 832 0
536 20250318 100500 13773936 832 832 832 832 0
537 20250318 100400 13773936 832 832 832 832 0
538 20250318 100300 13773936 832 832 832 832 0
539 20250318 100200 13773936 832 832 832 832 0
540 20250318 100100 13773936 832 832 832 832 4926
541 20250318 100000 9675504 831 831 831 831 300
542 20250318 095900 9426204 832 832 832 832 0
543 20250318 095800 9426204 832 832 832 832 0
544 20250318 095700 9426204 832 832 832 832 0
545 20250318 095600 9426204 832 832 832 832 0
546 20250318 095500 9426204 832 832 832 832 8
547 20250318 095400 9419548 832 832 832 832 0
548 20250318 095300 9419548 832 832 832 832 0
549 20250318 095200 9419548 832 832 832 832 0
550 20250318 095100 9419548 832 832 832 832 0
551 20250318 095000 9419548 832 832 832 832 37
552 20250318 094900 9388764 832 832 832 832 1
553 20250318 094800 9387932 830 830 830 830 0
554 20250318 094700 9387932 830 830 830 830 0
555 20250318 094600 9387932 830 830 830 830 0
556 20250318 094500 9387932 830 830 830 830 0
557 20250318 094400 9387932 830 830 830 830 0
558 20250318 094300 9387932 830 830 830 830 1220
559 20250318 094200 8375332 830 830 830 830 0
560 20250318 094100 8375332 830 830 830 830 0
561 20250318 094000 8375332 830 831 831 830 913
562 20250318 093900 7617541 832 832 832 832 0
563 20250318 093800 7617541 832 832 832 832 1
564 20250318 093700 7616709 831 831 831 831 400
565 20250318 093600 7284309 832 832 832 832 2
566 20250318 093500 7282645 832 832 832 832 0
567 20250318 093400 7282645 832 832 832 832 5
568 20250318 093300 7278485 833 833 833 833 0
569 20250318 093200 7278485 833 833 833 833 5
570 20250318 093100 7274320 833 833 833 833 0
571 20250318 093000 7274320 833 833 833 833 0
572 20250318 092900 7274320 833 833 833 833 0
573 20250318 092800 7274320 833 833 833 833 0
574 20250318 092700 7274320 833 833 833 833 0
575 20250318 092600 7274320 833 833 833 833 500
576 20250318 092500 6857820 832 833 833 832 152
577 20250318 092400 6731353 835 835 835 835 0
578 20250318 092300 6731353 835 835 835 835 0
579 20250318 092200 6731353 835 835 835 835 226
580 20250318 092100 6542643 833 833 833 833 197
581 20250318 092000 6378542 833 833 833 833 0
582 20250318 091900 6378542 833 833 833 833 0
583 20250318 091800 6378542 833 833 833 833 0
584 20250318 091700 6378542 833 833 833 833 301
585 20250318 091600 6127809 835 833 835 833 3
586 20250318 091500 6125306 835 835 835 835 0
587 20250318 091400 6125306 835 835 835 835 119
588 20250318 091300 6025941 834 834 834 834 0
589 20250318 091200 6025941 834 834 834 834 0
590 20250318 091100 6025941 834 834 834 834 0
591 20250318 091000 6025941 834 836 836 834 6354
592 20250318 090900 719998 836 836 836 836 47
593 20250318 090800 680706 840 840 840 840 0
594 20250318 090700 680706 840 840 840 840 0
595 20250318 090600 680706 840 840 840 840 0
596 20250318 090500 680706 840 840 840 840 0
597 20250318 090400 680706 840 840 840 840 0
598 20250318 090300 680706 840 840 840 840 0
599 20250318 090200 680706 840 840 840 840 0
600 20250318 090100 680706 840 840 840 840 0
601 20250318 090000 680706 840 839 840 839 811

1
012280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,51664505,0,42881539150,0.00
20250313,0,51664505,0,43243190685,0.00
20250312,0,51664505,0,43139861675,0.00
20250311,0,51664505,0,43553177715,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 51664505 0 42881539150 0.00
3 20250313 0 51664505 0 43243190685 0.00
4 20250312 0 51664505 0 43139861675 0.00
5 20250311 0 51664505 0 43553177715 0.00