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

606
016880/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190400,44744767,856,856,856,856,9368
20250318,190300,44744767,856,856,856,856,0
20250318,190200,44744767,856,856,856,856,0
20250318,190100,44744767,856,856,856,856,0
20250318,190000,44744767,856,856,856,856,0
20250318,185900,44744767,856,856,856,856,0
20250318,185800,44744767,856,856,856,856,0
20250318,185700,44744767,856,856,856,856,0
20250318,185600,44744767,856,856,856,856,0
20250318,185500,44744767,856,856,856,856,0
20250318,185400,44744767,856,856,856,856,0
20250318,185300,44744767,856,856,856,856,0
20250318,185200,44744767,856,856,856,856,0
20250318,185100,44744767,856,856,856,856,0
20250318,185000,44744767,856,856,856,856,0
20250318,184900,44744767,856,856,856,856,0
20250318,184800,44744767,856,856,856,856,0
20250318,184700,44744767,856,856,856,856,0
20250318,184600,44744767,856,856,856,856,0
20250318,184500,44744767,856,856,856,856,0
20250318,184400,44744767,856,856,856,856,0
20250318,184300,44744767,856,856,856,856,0
20250318,184200,44744767,856,856,856,856,0
20250318,184100,44744767,856,856,856,856,0
20250318,184000,44744767,856,856,856,856,0
20250318,183900,44744767,856,856,856,856,0
20250318,183800,44744767,856,856,856,856,0
20250318,183700,44744767,856,856,856,856,0
20250318,183600,44744767,856,856,856,856,0
20250318,183500,44744767,856,856,856,856,0
20250318,183400,44744767,856,856,856,856,9368
20250318,183300,44744767,856,856,856,856,0
20250318,183200,44744767,856,856,856,856,0
20250318,183100,44744767,856,856,856,856,0
20250318,183000,44744767,856,856,856,856,0
20250318,182900,44744767,856,856,856,856,0
20250318,182800,44744767,856,856,856,856,0
20250318,182700,44744767,856,856,856,856,0
20250318,182600,44744767,856,856,856,856,0
20250318,182500,44744767,856,856,856,856,0
20250318,182400,44744767,856,856,856,856,0
20250318,182300,44744767,856,856,856,856,0
20250318,182200,44744767,856,856,856,856,0
20250318,182100,44744767,856,856,856,856,0
20250318,182000,44744767,856,856,856,856,0
20250318,181900,44744767,856,856,856,856,0
20250318,181800,44744767,856,856,856,856,0
20250318,181700,44744767,856,856,856,856,0
20250318,181600,44744767,856,856,856,856,0
20250318,181500,44744767,856,856,856,856,0
20250318,181400,44744767,856,856,856,856,0
20250318,181300,44744767,856,856,856,856,0
20250318,181200,44744767,856,856,856,856,0
20250318,181100,44744767,856,856,856,856,0
20250318,181000,44744767,856,856,856,856,0
20250318,180900,44744767,856,856,856,856,0
20250318,180800,44744767,856,856,856,856,0
20250318,180700,44744767,856,856,856,856,0
20250318,180600,44744767,856,856,856,856,0
20250318,180500,44744767,856,856,856,856,0
20250318,180400,44744767,856,856,856,856,9368
20250318,180300,44744767,856,856,856,856,0
20250318,180200,44744767,856,856,856,856,0
20250318,180100,44744767,856,856,856,856,0
20250318,180000,44744767,856,856,856,856,0
20250318,175900,44744767,856,856,856,856,0
20250318,175800,44744767,856,856,856,856,0
20250318,175700,44744767,856,856,856,856,0
20250318,175600,44744767,856,856,856,856,0
20250318,175500,44744767,856,856,856,856,0
20250318,175400,44744767,856,856,856,856,0
20250318,175300,44744767,856,856,856,856,0
20250318,175200,44744767,856,856,856,856,0
20250318,175100,44744767,856,856,856,856,0
20250318,175000,44744767,856,856,856,856,0
20250318,174900,44744767,856,856,856,856,0
20250318,174800,44744767,856,856,856,856,0
20250318,174700,44744767,856,856,856,856,0
20250318,174600,44744767,856,856,856,856,0
20250318,174500,44744767,856,856,856,856,0
20250318,174400,44744767,856,856,856,856,0
20250318,174300,44744767,856,856,856,856,0
20250318,174200,44744767,856,856,856,856,0
20250318,174100,44744767,856,856,856,856,0
20250318,174000,44744767,856,856,856,856,0
20250318,173900,44744767,856,856,856,856,0
20250318,173800,44744767,856,856,856,856,0
20250318,173700,44744767,856,856,856,856,0
20250318,173600,44744767,856,856,856,856,0
20250318,173500,44744767,856,856,856,856,0
20250318,173400,44744767,856,856,856,856,9368
20250318,173300,44744767,856,856,856,856,0
20250318,173200,44744767,856,856,856,856,0
20250318,173100,44744767,856,856,856,856,0
20250318,173000,44744767,856,856,856,856,0
20250318,172900,44744767,856,856,856,856,0
20250318,172800,44744767,856,856,856,856,0
20250318,172700,44744767,856,856,856,856,0
20250318,172600,44744767,856,856,856,856,0
20250318,172500,44744767,856,856,856,856,0
20250318,172400,44744767,856,856,856,856,0
20250318,172300,44744767,856,856,856,856,0
20250318,172200,44744767,856,856,856,856,0
20250318,172100,44744767,856,856,856,856,0
20250318,172000,44744767,856,856,856,856,0
20250318,171900,44744767,856,856,856,856,0
20250318,171800,44744767,856,856,856,856,0
20250318,171700,44744767,856,856,856,856,0
20250318,171600,44744767,856,856,856,856,0
20250318,171500,44744767,856,856,856,856,0
20250318,171400,44744767,856,856,856,856,0
20250318,171300,44744767,856,856,856,856,0
20250318,171200,44744767,856,856,856,856,0
20250318,171100,44744767,856,856,856,856,0
20250318,171000,44744767,856,856,856,856,0
20250318,170900,44744767,856,856,856,856,0
20250318,170800,44744767,856,856,856,856,0
20250318,170700,44744767,856,856,856,856,0
20250318,170600,44744767,856,856,856,856,0
20250318,170500,44744767,856,856,856,856,0
20250318,170400,44744767,856,856,856,856,9368
20250318,170300,44744767,856,856,856,856,0
20250318,170200,44744767,856,856,856,856,0
20250318,170100,44744767,856,856,856,856,0
20250318,170000,44744767,856,856,856,856,0
20250318,165900,44744767,856,856,856,856,0
20250318,165800,44744767,856,856,856,856,0
20250318,165700,44744767,856,856,856,856,0
20250318,165600,44744767,856,856,856,856,0
20250318,165500,44744767,856,856,856,856,0
20250318,165400,44744767,856,856,856,856,0
20250318,165300,44744767,856,856,856,856,0
20250318,165200,44744767,856,856,856,856,0
20250318,165100,44744767,856,856,856,856,0
20250318,165000,44744767,856,856,856,856,0
20250318,164900,44744767,856,856,856,856,0
20250318,164800,44744767,856,856,856,856,0
20250318,164700,44744767,856,856,856,856,0
20250318,164600,44744767,856,856,856,856,0
20250318,164500,44744767,856,856,856,856,0
20250318,164400,44744767,856,856,856,856,0
20250318,164300,44744767,856,856,856,856,0
20250318,164200,44744767,856,856,856,856,0
20250318,164100,44744767,856,856,856,856,0
20250318,164000,44744767,856,856,856,856,0
20250318,163900,44744767,856,856,856,856,0
20250318,163800,44744767,856,856,856,856,0
20250318,163700,44744767,856,856,856,856,0
20250318,163600,44744767,856,856,856,856,0
20250318,163500,44744767,856,856,856,856,0
20250318,163400,44744767,856,856,856,856,9368
20250318,163300,44744767,856,856,856,856,0
20250318,163200,44744767,856,856,856,856,0
20250318,163100,44744767,856,856,856,856,0
20250318,163000,44744767,856,856,856,856,0
20250318,162900,44744767,856,856,856,856,0
20250318,162800,44744767,856,856,856,856,0
20250318,162700,44744767,856,856,856,856,0
20250318,162600,44744767,856,856,856,856,0
20250318,162500,44744767,856,856,856,856,0
20250318,162400,44744767,856,856,856,856,0
20250318,162300,44744767,856,856,856,856,0
20250318,162200,44744767,856,856,856,856,0
20250318,162100,44744767,856,856,856,856,0
20250318,162000,44744767,856,856,856,856,0
20250318,161900,44744767,856,856,856,856,0
20250318,161800,44744767,856,856,856,856,0
20250318,161700,44744767,856,856,856,856,0
20250318,161600,44744767,856,856,856,856,0
20250318,161500,44744767,856,856,856,856,0
20250318,161400,44744767,856,856,856,856,0
20250318,161300,44744767,856,856,856,856,0
20250318,161200,44744767,856,856,856,856,0
20250318,161100,44744767,856,856,856,856,0
20250318,161000,44744767,856,856,856,856,0
20250318,160900,44744767,856,856,856,856,0
20250318,160800,44744767,856,856,856,856,0
20250318,160700,44744767,856,856,856,856,0
20250318,160600,44744767,856,856,856,856,0
20250318,160500,44744767,856,856,856,856,0
20250318,160400,44744767,856,856,856,856,9368
20250318,160300,44744767,856,856,856,856,0
20250318,160200,44744767,856,856,856,856,0
20250318,160100,44744767,856,856,856,856,0
20250318,160000,44744767,856,856,856,856,0
20250318,155900,44744767,856,856,856,856,0
20250318,155800,44744767,856,856,856,856,0
20250318,155700,44744767,856,856,856,856,0
20250318,155600,44744767,856,856,856,856,0
20250318,155500,44744767,856,856,856,856,0
20250318,155400,44744767,856,856,856,856,0
20250318,155300,44744767,856,856,856,856,0
20250318,155200,44744767,856,856,856,856,0
20250318,155100,44744767,856,856,856,856,0
20250318,155000,44744767,856,856,856,856,0
20250318,154900,44744767,856,856,856,856,0
20250318,154800,44744767,856,856,856,856,0
20250318,154700,44744767,856,856,856,856,0
20250318,154600,44744767,856,856,856,856,0
20250318,154500,44744767,856,856,856,856,0
20250318,154400,44744767,856,856,856,856,0
20250318,154300,44744767,856,856,856,856,0
20250318,154200,44744767,856,856,856,856,0
20250318,154100,44744767,856,856,856,856,0
20250318,154000,44744767,856,856,856,856,0
20250318,153900,44744767,856,856,856,856,0
20250318,153800,44744767,856,856,856,856,0
20250318,153700,44744767,856,856,856,856,0
20250318,153600,44744767,856,856,856,856,0
20250318,153500,44744767,856,856,856,856,0
20250318,153400,44744767,856,856,856,856,9368
20250318,153300,44744767,856,856,856,856,0
20250318,153200,44744767,856,856,856,856,0
20250318,153100,44744767,856,856,856,856,0
20250318,153000,44744767,856,856,856,856,9368
20250318,152900,36725759,862,862,862,862,0
20250318,152800,36725759,862,862,862,862,0
20250318,152700,36725759,862,862,862,862,0
20250318,152600,36725759,862,862,862,862,0
20250318,152500,36725759,862,862,862,862,0
20250318,152400,36725759,862,862,862,862,0
20250318,152300,36725759,862,862,862,862,0
20250318,152200,36725759,862,862,862,862,0
20250318,152100,36725759,862,862,862,862,0
20250318,152000,36725759,862,862,862,862,0
20250318,151900,36725759,862,862,862,862,0
20250318,151800,36725759,862,862,862,862,13
20250318,151700,36714553,862,862,862,862,0
20250318,151600,36714553,862,862,862,862,14
20250318,151500,36702485,862,862,862,862,0
20250318,151400,36702485,862,862,862,862,0
20250318,151300,36702485,862,862,862,862,23
20250318,151200,36682659,860,860,860,860,0
20250318,151100,36682659,860,860,860,860,0
20250318,151000,36682659,860,860,860,860,0
20250318,150900,36682659,860,860,860,860,0
20250318,150800,36682659,860,862,862,860,48
20250318,150700,36641291,862,862,862,862,0
20250318,150600,36641291,862,862,862,862,0
20250318,150500,36641291,862,862,862,862,0
20250318,150400,36641291,862,862,862,862,0
20250318,150300,36641291,862,862,862,862,1
20250318,150200,36640429,860,860,860,860,0
20250318,150100,36640429,860,860,860,860,3
20250318,150000,36637849,862,861,862,861,2
20250318,145900,36636126,856,856,856,856,0
20250318,145800,36636126,856,856,856,856,0
20250318,145700,36636126,856,856,856,856,0
20250318,145600,36636126,856,856,856,856,3
20250318,145500,36633558,857,857,857,857,316
20250318,145400,36362746,862,862,862,862,0
20250318,145300,36362746,862,862,862,862,82
20250318,145200,36292062,862,862,862,862,2
20250318,145100,36290338,862,862,862,862,0
20250318,145000,36290338,862,862,862,862,0
20250318,144900,36290338,862,862,862,862,0
20250318,144800,36290338,862,862,862,862,0
20250318,144700,36290338,862,862,862,862,0
20250318,144600,36290338,862,862,862,862,0
20250318,144500,36290338,862,862,862,862,0
20250318,144400,36290338,862,862,862,862,0
20250318,144300,36290338,862,862,862,862,0
20250318,144200,36290338,862,862,862,862,0
20250318,144100,36290338,862,862,862,862,0
20250318,144000,36290338,862,862,862,862,0
20250318,143900,36290338,862,862,862,862,0
20250318,143800,36290338,862,862,862,862,2
20250318,143700,36288614,862,862,862,862,0
20250318,143600,36288614,862,862,862,862,0
20250318,143500,36288614,862,862,862,862,0
20250318,143400,36288614,862,862,862,862,0
20250318,143300,36288614,862,862,862,862,0
20250318,143200,36288614,862,862,862,862,0
20250318,143100,36288614,862,862,862,862,7
20250318,143000,36282580,862,862,862,862,81
20250318,142900,36212758,862,862,862,862,580
20250318,142800,35712798,862,862,862,862,0
20250318,142700,35712798,862,862,862,862,0
20250318,142600,35712798,862,862,862,862,0
20250318,142500,35712798,862,862,862,862,0
20250318,142400,35712798,862,862,862,862,0
20250318,142300,35712798,862,862,862,862,16
20250318,142200,35699006,862,862,862,862,0
20250318,142100,35699006,862,862,862,862,111
20250318,142000,35603324,863,863,863,863,0
20250318,141900,35603324,863,863,863,863,0
20250318,141800,35603324,863,863,863,863,0
20250318,141700,35603324,863,863,863,863,0
20250318,141600,35603324,863,863,863,863,0
20250318,141500,35603324,863,863,863,863,0
20250318,141400,35603324,863,862,863,862,316
20250318,141300,35330931,862,862,862,862,1
20250318,141200,35330069,862,858,862,858,214
20250318,141100,35146453,858,860,860,858,11
20250318,141000,35137001,860,860,860,860,0
20250318,140900,35137001,860,860,860,860,100
20250318,140800,35051001,862,862,862,862,0
20250318,140700,35051001,862,862,862,862,0
20250318,140600,35051001,862,862,862,862,0
20250318,140500,35051001,862,862,862,862,0
20250318,140400,35051001,862,862,862,862,0
20250318,140300,35051001,862,862,862,862,0
20250318,140200,35051001,862,862,862,862,0
20250318,140100,35051001,862,862,862,862,0
20250318,140000,35051001,862,862,862,862,1
20250318,135900,35050139,856,856,856,856,58
20250318,135800,35000491,862,862,862,862,0
20250318,135700,35000491,862,862,862,862,0
20250318,135600,35000491,862,862,862,862,0
20250318,135500,35000491,862,862,862,862,1
20250318,135400,34999629,860,860,860,860,1590
20250318,135300,33632229,860,860,860,860,0
20250318,135200,33632229,860,860,860,860,823
20250318,135100,32924449,859,859,859,859,0
20250318,135000,32924449,859,859,859,859,61
20250318,134900,32872050,857,857,857,857,0
20250318,134800,32872050,857,857,857,857,0
20250318,134700,32872050,857,857,857,857,0
20250318,134600,32872050,857,857,857,857,0
20250318,134500,32872050,857,857,857,857,0
20250318,134400,32872050,857,857,857,857,0
20250318,134300,32872050,857,857,857,857,0
20250318,134200,32872050,857,857,857,857,7
20250318,134100,32866051,857,859,859,857,74
20250318,134000,32802493,859,859,859,859,0
20250318,133900,32802493,859,859,859,859,0
20250318,133800,32802493,859,859,859,859,0
20250318,133700,32802493,859,859,859,859,0
20250318,133600,32802493,859,859,860,859,5
20250318,133500,32798196,861,861,861,861,0
20250318,133400,32798196,861,861,861,861,0
20250318,133300,32798196,861,861,861,861,0
20250318,133200,32798196,861,861,861,861,0
20250318,133100,32798196,861,861,861,861,0
20250318,133000,32798196,861,861,861,861,0
20250318,132900,32798196,861,861,861,861,0
20250318,132800,32798196,861,861,861,861,0
20250318,132700,32798196,861,861,861,861,0
20250318,132600,32798196,861,861,861,861,0
20250318,132500,32798196,861,861,861,861,0
20250318,132400,32798196,861,861,861,861,30
20250318,132300,32772366,862,862,862,862,0
20250318,132200,32772366,862,862,862,862,0
20250318,132100,32772366,862,862,862,862,0
20250318,132000,32772366,862,862,862,862,0
20250318,131900,32772366,862,862,862,862,0
20250318,131800,32772366,862,858,862,858,200
20250318,131700,32600128,855,855,855,855,0
20250318,131600,32600128,855,855,855,855,0
20250318,131500,32600128,855,855,855,855,0
20250318,131400,32600128,855,855,855,855,0
20250318,131300,32600128,855,855,855,855,390
20250318,131200,32266678,858,858,858,858,0
20250318,131100,32266678,858,858,858,858,149
20250318,131000,32138836,858,857,858,857,28
20250318,130900,32114830,855,856,856,855,19
20250318,130800,32098567,855,855,855,855,5
20250318,130700,32094292,855,855,855,855,2
20250318,130600,32092582,856,858,858,856,1093
20250318,130500,31156672,860,860,860,860,0
20250318,130400,31156672,860,860,860,860,0
20250318,130300,31156672,860,860,860,860,0
20250318,130200,31156672,860,860,860,860,0
20250318,130100,31156672,860,860,860,860,0
20250318,130000,31156672,860,860,860,860,0
20250318,125900,31156672,860,860,860,860,0
20250318,125800,31156672,860,860,860,860,0
20250318,125700,31156672,860,860,860,860,0
20250318,125600,31156672,860,860,860,860,0
20250318,125500,31156672,860,860,860,860,0
20250318,125400,31156672,860,860,860,860,0
20250318,125300,31156672,860,860,860,860,0
20250318,125200,31156672,860,860,860,860,0
20250318,125100,31156672,860,859,860,859,338
20250318,125000,30866124,858,858,858,858,0
20250318,124900,30866124,858,858,858,858,2
20250318,124800,30864408,863,863,863,863,0
20250318,124700,30864408,863,858,863,858,7
20250318,124600,30858382,863,863,863,863,0
20250318,124500,30858382,863,863,863,863,12
20250318,124400,30848026,857,857,857,857,0
20250318,124300,30848026,857,857,857,857,0
20250318,124200,30848026,857,857,857,857,35
20250318,124100,30818031,863,863,863,863,0
20250318,124000,30818031,863,863,863,863,0
20250318,123900,30818031,863,863,863,863,69
20250318,123800,30758484,856,861,861,856,10000
20250318,123700,22186127,863,863,863,863,0
20250318,123600,22186127,863,863,863,863,0
20250318,123500,22186127,863,862,863,862,4
20250318,123400,22182678,862,862,862,862,0
20250318,123300,22182678,862,862,862,862,7
20250318,123200,22176644,862,862,862,862,3
20250318,123100,22174058,862,862,862,862,0
20250318,123000,22174058,862,862,862,862,0
20250318,122900,22174058,862,862,862,862,0
20250318,122800,22174058,862,862,862,862,0
20250318,122700,22174058,862,862,862,862,1
20250318,122600,22173196,861,861,861,861,0
20250318,122500,22173196,861,861,861,861,178
20250318,122400,22019938,863,863,863,863,0
20250318,122300,22019938,863,863,863,863,0
20250318,122200,22019938,863,863,863,863,0
20250318,122100,22019938,863,863,863,863,0
20250318,122000,22019938,863,863,863,863,0
20250318,121900,22019938,863,863,863,863,0
20250318,121800,22019938,863,863,863,863,0
20250318,121700,22019938,863,863,863,863,0
20250318,121600,22019938,863,863,863,863,0
20250318,121500,22019938,863,863,863,863,0
20250318,121400,22019938,863,863,863,863,1
20250318,121300,22019075,862,862,862,862,0
20250318,121200,22019075,862,862,862,862,0
20250318,121100,22019075,862,862,862,862,0
20250318,121000,22019075,862,862,862,862,0
20250318,120900,22019075,862,863,863,862,404
20250318,120800,21670823,863,863,863,863,0
20250318,120700,21670823,863,863,863,863,0
20250318,120600,21670823,863,863,863,863,0
20250318,120500,21670823,863,863,863,863,0
20250318,120400,21670823,863,863,863,863,0
20250318,120300,21670823,863,863,863,863,0
20250318,120200,21670823,863,863,863,863,0
20250318,120100,21670823,863,863,863,863,0
20250318,120000,21670823,863,863,863,863,0
20250318,115900,21670823,863,863,863,863,0
20250318,115800,21670823,863,863,863,863,0
20250318,115700,21670823,863,863,863,863,200
20250318,115600,21498223,863,863,863,863,0
20250318,115500,21498223,863,863,863,863,30
20250318,115400,21472333,863,863,863,863,22
20250318,115300,21453347,863,863,863,863,0
20250318,115200,21453347,863,863,863,863,0
20250318,115100,21453347,863,863,863,863,1
20250318,115000,21452484,863,863,863,863,0
20250318,114900,21452484,863,863,863,863,0
20250318,114800,21452484,863,863,863,863,0
20250318,114700,21452484,863,863,863,863,0
20250318,114600,21452484,863,863,863,863,22
20250318,114500,21433498,862,862,862,862,20
20250318,114400,21416258,862,862,862,862,36
20250318,114300,21385226,862,862,862,862,0
20250318,114200,21385226,862,862,862,862,0
20250318,114100,21385226,862,862,862,862,0
20250318,114000,21385226,862,862,862,862,0
20250318,113900,21385226,862,862,862,862,0
20250318,113800,21385226,862,862,862,862,0
20250318,113700,21385226,862,862,862,862,0
20250318,113600,21385226,862,862,862,862,0
20250318,113500,21385226,862,862,862,862,0
20250318,113400,21385226,862,862,862,862,0
20250318,113300,21385226,862,862,862,862,0
20250318,113200,21385226,862,862,862,862,0
20250318,113100,21385226,862,862,862,862,0
20250318,113000,21385226,862,862,862,862,3
20250318,112900,21382640,863,863,863,863,0
20250318,112800,21382640,863,863,863,863,0
20250318,112700,21382640,863,863,863,863,542
20250318,112600,20914894,863,863,863,863,0
20250318,112500,20914894,863,863,863,863,0
20250318,112400,20914894,863,863,863,863,0
20250318,112300,20914894,863,863,863,863,0
20250318,112200,20914894,863,863,863,863,0
20250318,112100,20914894,863,863,863,863,0
20250318,112000,20914894,863,863,863,863,0
20250318,111900,20914894,863,863,863,863,0
20250318,111800,20914894,863,863,863,863,0
20250318,111700,20914894,863,863,863,863,376
20250318,111600,20590406,863,862,863,862,633
20250318,111500,20044759,862,862,862,862,8
20250318,111400,20037863,863,863,863,863,0
20250318,111300,20037863,863,863,863,863,0
20250318,111200,20037863,863,863,863,863,113
20250318,111100,19940344,861,861,861,861,0
20250318,111000,19940344,861,863,863,861,17
20250318,110900,19925679,863,863,863,863,0
20250318,110800,19925679,863,863,863,863,0
20250318,110700,19925679,863,863,863,863,0
20250318,110600,19925679,863,863,863,863,0
20250318,110500,19925679,863,863,863,863,14
20250318,110400,19913597,863,863,863,863,1
20250318,110300,19912734,861,861,861,861,0
20250318,110200,19912734,861,861,861,861,0
20250318,110100,19912734,861,861,861,861,0
20250318,110000,19912734,861,861,861,861,0
20250318,105900,19912734,861,861,861,861,0
20250318,105800,19912734,861,861,861,861,0
20250318,105700,19912734,861,861,861,861,0
20250318,105600,19912734,861,861,861,861,0
20250318,105500,19912734,861,861,861,861,6
20250318,105400,19907568,862,862,862,862,0
20250318,105300,19907568,862,862,862,862,0
20250318,105200,19907568,862,862,862,862,115
20250318,105100,19808438,862,862,862,862,0
20250318,105000,19808438,862,862,862,862,0
20250318,104900,19808438,862,866,866,862,11
20250318,104800,19798936,866,866,866,866,0
20250318,104700,19798936,866,866,866,866,0
20250318,104600,19798936,866,866,866,866,0
20250318,104500,19798936,866,866,866,866,1
20250318,104400,19798070,862,862,862,862,0
20250318,104300,19798070,862,862,862,862,0
20250318,104200,19798070,862,862,862,862,0
20250318,104100,19798070,862,862,862,862,0
20250318,104000,19798070,862,862,862,862,0
20250318,103900,19798070,862,862,862,862,0
20250318,103800,19798070,862,862,862,862,0
20250318,103700,19798070,862,862,862,862,0
20250318,103600,19798070,862,862,862,862,0
20250318,103500,19798070,862,862,862,862,0
20250318,103400,19798070,862,862,862,862,0
20250318,103300,19798070,862,862,862,862,0
20250318,103200,19798070,862,862,862,862,0
20250318,103100,19798070,862,862,862,862,0
20250318,103000,19798070,862,862,862,862,0
20250318,102900,19798070,862,862,862,862,0
20250318,102800,19798070,862,862,862,862,0
20250318,102700,19798070,862,862,862,862,0
20250318,102600,19798070,862,862,862,862,0
20250318,102500,19798070,862,862,862,862,0
20250318,102400,19798070,862,866,866,862,6
20250318,102300,19792894,863,863,863,863,0
20250318,102200,19792894,863,865,865,863,135
20250318,102100,19676157,866,866,866,866,1
20250318,102000,19675291,863,863,863,863,100
20250318,101900,19588991,866,866,866,866,0
20250318,101800,19588991,866,866,866,866,1
20250318,101700,19588125,866,866,866,866,5
20250318,101600,19583795,866,866,866,866,2
20250318,101500,19582063,866,866,866,866,0
20250318,101400,19582063,866,866,866,866,0
20250318,101300,19582063,866,866,866,866,1
20250318,101200,19581197,863,863,863,863,0
20250318,101100,19581197,863,863,863,863,2
20250318,101000,19579471,863,863,863,863,0
20250318,100900,19579471,863,863,863,863,0
20250318,100800,19579471,863,863,863,863,6
20250318,100700,19574293,868,868,868,868,2
20250318,100600,19572557,864,864,864,864,0
20250318,100500,19572557,864,864,864,864,0
20250318,100400,19572557,864,864,864,864,73
20250318,100300,19509485,864,865,865,864,8743
20250318,100200,11946836,865,865,865,865,500
20250318,100100,11514336,869,869,869,869,0
20250318,100000,11514336,869,869,869,869,0
20250318,095900,11514336,869,869,869,869,0
20250318,095800,11514336,869,869,869,869,0
20250318,095700,11514336,869,869,869,869,200
20250318,095600,11340536,869,869,869,869,0
20250318,095500,11340536,869,869,869,869,0
20250318,095400,11340536,869,869,869,869,0
20250318,095300,11340536,869,869,869,869,115
20250318,095200,11240601,869,869,869,869,115
20250318,095100,11140666,869,869,869,869,100
20250318,095000,11053766,869,869,869,869,50
20250318,094900,11010316,870,870,870,870,0
20250318,094800,11010316,870,870,870,870,0
20250318,094700,11010316,870,870,870,870,9
20250318,094600,11002486,870,870,870,870,0
20250318,094500,11002486,870,871,871,870,509
20250318,094400,10559156,871,871,871,871,0
20250318,094300,10559156,871,869,871,869,555
20250318,094200,10076256,868,867,868,867,543
20250318,094100,9605138,868,868,868,868,35
20250318,094000,9574758,868,867,869,867,191
20250318,093900,9408984,867,866,867,866,2797
20250318,093800,6986620,867,866,867,866,23
20250318,093700,6966690,865,863,865,863,5
20250318,093600,6962371,863,863,865,863,1079
20250318,093500,6030957,863,862,863,862,3905
20250318,093400,2661008,862,862,862,862,0
20250318,093300,2661008,862,862,862,862,11
20250318,093200,2651526,862,862,862,862,6
20250318,093100,2646354,858,858,858,858,0
20250318,093000,2646354,858,858,858,858,500
20250318,092900,2217354,863,863,863,863,0
20250318,092800,2217354,863,863,863,863,0
20250318,092700,2217354,863,863,863,863,0
20250318,092600,2217354,863,863,863,863,0
20250318,092500,2217354,863,861,863,861,224
20250318,092400,2024488,861,861,861,861,0
20250318,092300,2024488,861,861,861,861,0
20250318,092200,2024488,861,859,861,859,435
20250318,092100,1650625,861,861,861,861,1
20250318,092000,1649764,862,862,862,862,0
20250318,091900,1649764,862,862,862,862,0
20250318,091800,1649764,862,862,862,862,34
20250318,091700,1620456,862,862,862,862,100
20250318,091600,1534256,862,862,862,862,0
20250318,091500,1534256,862,862,862,862,0
20250318,091400,1534256,862,862,862,862,2
20250318,091300,1532532,862,862,862,862,0
20250318,091200,1532532,862,862,862,862,1
20250318,091100,1531670,863,863,863,863,0
20250318,091000,1531670,863,863,863,863,0
20250318,090900,1531670,863,863,863,863,0
20250318,090800,1531670,863,863,863,863,101
20250318,090700,1444507,858,858,858,858,0
20250318,090600,1444507,858,858,858,858,0
20250318,090500,1444507,858,858,858,858,0
20250318,090400,1444507,858,858,858,858,80
20250318,090300,1375867,863,863,863,863,0
20250318,090200,1375867,863,863,863,861,52
20250318,090100,1331073,856,856,856,856,602
20250318,090000,815761,856,856,864,856,952
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190400 44744767 856 856 856 856 9368
3 20250318 190300 44744767 856 856 856 856 0
4 20250318 190200 44744767 856 856 856 856 0
5 20250318 190100 44744767 856 856 856 856 0
6 20250318 190000 44744767 856 856 856 856 0
7 20250318 185900 44744767 856 856 856 856 0
8 20250318 185800 44744767 856 856 856 856 0
9 20250318 185700 44744767 856 856 856 856 0
10 20250318 185600 44744767 856 856 856 856 0
11 20250318 185500 44744767 856 856 856 856 0
12 20250318 185400 44744767 856 856 856 856 0
13 20250318 185300 44744767 856 856 856 856 0
14 20250318 185200 44744767 856 856 856 856 0
15 20250318 185100 44744767 856 856 856 856 0
16 20250318 185000 44744767 856 856 856 856 0
17 20250318 184900 44744767 856 856 856 856 0
18 20250318 184800 44744767 856 856 856 856 0
19 20250318 184700 44744767 856 856 856 856 0
20 20250318 184600 44744767 856 856 856 856 0
21 20250318 184500 44744767 856 856 856 856 0
22 20250318 184400 44744767 856 856 856 856 0
23 20250318 184300 44744767 856 856 856 856 0
24 20250318 184200 44744767 856 856 856 856 0
25 20250318 184100 44744767 856 856 856 856 0
26 20250318 184000 44744767 856 856 856 856 0
27 20250318 183900 44744767 856 856 856 856 0
28 20250318 183800 44744767 856 856 856 856 0
29 20250318 183700 44744767 856 856 856 856 0
30 20250318 183600 44744767 856 856 856 856 0
31 20250318 183500 44744767 856 856 856 856 0
32 20250318 183400 44744767 856 856 856 856 9368
33 20250318 183300 44744767 856 856 856 856 0
34 20250318 183200 44744767 856 856 856 856 0
35 20250318 183100 44744767 856 856 856 856 0
36 20250318 183000 44744767 856 856 856 856 0
37 20250318 182900 44744767 856 856 856 856 0
38 20250318 182800 44744767 856 856 856 856 0
39 20250318 182700 44744767 856 856 856 856 0
40 20250318 182600 44744767 856 856 856 856 0
41 20250318 182500 44744767 856 856 856 856 0
42 20250318 182400 44744767 856 856 856 856 0
43 20250318 182300 44744767 856 856 856 856 0
44 20250318 182200 44744767 856 856 856 856 0
45 20250318 182100 44744767 856 856 856 856 0
46 20250318 182000 44744767 856 856 856 856 0
47 20250318 181900 44744767 856 856 856 856 0
48 20250318 181800 44744767 856 856 856 856 0
49 20250318 181700 44744767 856 856 856 856 0
50 20250318 181600 44744767 856 856 856 856 0
51 20250318 181500 44744767 856 856 856 856 0
52 20250318 181400 44744767 856 856 856 856 0
53 20250318 181300 44744767 856 856 856 856 0
54 20250318 181200 44744767 856 856 856 856 0
55 20250318 181100 44744767 856 856 856 856 0
56 20250318 181000 44744767 856 856 856 856 0
57 20250318 180900 44744767 856 856 856 856 0
58 20250318 180800 44744767 856 856 856 856 0
59 20250318 180700 44744767 856 856 856 856 0
60 20250318 180600 44744767 856 856 856 856 0
61 20250318 180500 44744767 856 856 856 856 0
62 20250318 180400 44744767 856 856 856 856 9368
63 20250318 180300 44744767 856 856 856 856 0
64 20250318 180200 44744767 856 856 856 856 0
65 20250318 180100 44744767 856 856 856 856 0
66 20250318 180000 44744767 856 856 856 856 0
67 20250318 175900 44744767 856 856 856 856 0
68 20250318 175800 44744767 856 856 856 856 0
69 20250318 175700 44744767 856 856 856 856 0
70 20250318 175600 44744767 856 856 856 856 0
71 20250318 175500 44744767 856 856 856 856 0
72 20250318 175400 44744767 856 856 856 856 0
73 20250318 175300 44744767 856 856 856 856 0
74 20250318 175200 44744767 856 856 856 856 0
75 20250318 175100 44744767 856 856 856 856 0
76 20250318 175000 44744767 856 856 856 856 0
77 20250318 174900 44744767 856 856 856 856 0
78 20250318 174800 44744767 856 856 856 856 0
79 20250318 174700 44744767 856 856 856 856 0
80 20250318 174600 44744767 856 856 856 856 0
81 20250318 174500 44744767 856 856 856 856 0
82 20250318 174400 44744767 856 856 856 856 0
83 20250318 174300 44744767 856 856 856 856 0
84 20250318 174200 44744767 856 856 856 856 0
85 20250318 174100 44744767 856 856 856 856 0
86 20250318 174000 44744767 856 856 856 856 0
87 20250318 173900 44744767 856 856 856 856 0
88 20250318 173800 44744767 856 856 856 856 0
89 20250318 173700 44744767 856 856 856 856 0
90 20250318 173600 44744767 856 856 856 856 0
91 20250318 173500 44744767 856 856 856 856 0
92 20250318 173400 44744767 856 856 856 856 9368
93 20250318 173300 44744767 856 856 856 856 0
94 20250318 173200 44744767 856 856 856 856 0
95 20250318 173100 44744767 856 856 856 856 0
96 20250318 173000 44744767 856 856 856 856 0
97 20250318 172900 44744767 856 856 856 856 0
98 20250318 172800 44744767 856 856 856 856 0
99 20250318 172700 44744767 856 856 856 856 0
100 20250318 172600 44744767 856 856 856 856 0
101 20250318 172500 44744767 856 856 856 856 0
102 20250318 172400 44744767 856 856 856 856 0
103 20250318 172300 44744767 856 856 856 856 0
104 20250318 172200 44744767 856 856 856 856 0
105 20250318 172100 44744767 856 856 856 856 0
106 20250318 172000 44744767 856 856 856 856 0
107 20250318 171900 44744767 856 856 856 856 0
108 20250318 171800 44744767 856 856 856 856 0
109 20250318 171700 44744767 856 856 856 856 0
110 20250318 171600 44744767 856 856 856 856 0
111 20250318 171500 44744767 856 856 856 856 0
112 20250318 171400 44744767 856 856 856 856 0
113 20250318 171300 44744767 856 856 856 856 0
114 20250318 171200 44744767 856 856 856 856 0
115 20250318 171100 44744767 856 856 856 856 0
116 20250318 171000 44744767 856 856 856 856 0
117 20250318 170900 44744767 856 856 856 856 0
118 20250318 170800 44744767 856 856 856 856 0
119 20250318 170700 44744767 856 856 856 856 0
120 20250318 170600 44744767 856 856 856 856 0
121 20250318 170500 44744767 856 856 856 856 0
122 20250318 170400 44744767 856 856 856 856 9368
123 20250318 170300 44744767 856 856 856 856 0
124 20250318 170200 44744767 856 856 856 856 0
125 20250318 170100 44744767 856 856 856 856 0
126 20250318 170000 44744767 856 856 856 856 0
127 20250318 165900 44744767 856 856 856 856 0
128 20250318 165800 44744767 856 856 856 856 0
129 20250318 165700 44744767 856 856 856 856 0
130 20250318 165600 44744767 856 856 856 856 0
131 20250318 165500 44744767 856 856 856 856 0
132 20250318 165400 44744767 856 856 856 856 0
133 20250318 165300 44744767 856 856 856 856 0
134 20250318 165200 44744767 856 856 856 856 0
135 20250318 165100 44744767 856 856 856 856 0
136 20250318 165000 44744767 856 856 856 856 0
137 20250318 164900 44744767 856 856 856 856 0
138 20250318 164800 44744767 856 856 856 856 0
139 20250318 164700 44744767 856 856 856 856 0
140 20250318 164600 44744767 856 856 856 856 0
141 20250318 164500 44744767 856 856 856 856 0
142 20250318 164400 44744767 856 856 856 856 0
143 20250318 164300 44744767 856 856 856 856 0
144 20250318 164200 44744767 856 856 856 856 0
145 20250318 164100 44744767 856 856 856 856 0
146 20250318 164000 44744767 856 856 856 856 0
147 20250318 163900 44744767 856 856 856 856 0
148 20250318 163800 44744767 856 856 856 856 0
149 20250318 163700 44744767 856 856 856 856 0
150 20250318 163600 44744767 856 856 856 856 0
151 20250318 163500 44744767 856 856 856 856 0
152 20250318 163400 44744767 856 856 856 856 9368
153 20250318 163300 44744767 856 856 856 856 0
154 20250318 163200 44744767 856 856 856 856 0
155 20250318 163100 44744767 856 856 856 856 0
156 20250318 163000 44744767 856 856 856 856 0
157 20250318 162900 44744767 856 856 856 856 0
158 20250318 162800 44744767 856 856 856 856 0
159 20250318 162700 44744767 856 856 856 856 0
160 20250318 162600 44744767 856 856 856 856 0
161 20250318 162500 44744767 856 856 856 856 0
162 20250318 162400 44744767 856 856 856 856 0
163 20250318 162300 44744767 856 856 856 856 0
164 20250318 162200 44744767 856 856 856 856 0
165 20250318 162100 44744767 856 856 856 856 0
166 20250318 162000 44744767 856 856 856 856 0
167 20250318 161900 44744767 856 856 856 856 0
168 20250318 161800 44744767 856 856 856 856 0
169 20250318 161700 44744767 856 856 856 856 0
170 20250318 161600 44744767 856 856 856 856 0
171 20250318 161500 44744767 856 856 856 856 0
172 20250318 161400 44744767 856 856 856 856 0
173 20250318 161300 44744767 856 856 856 856 0
174 20250318 161200 44744767 856 856 856 856 0
175 20250318 161100 44744767 856 856 856 856 0
176 20250318 161000 44744767 856 856 856 856 0
177 20250318 160900 44744767 856 856 856 856 0
178 20250318 160800 44744767 856 856 856 856 0
179 20250318 160700 44744767 856 856 856 856 0
180 20250318 160600 44744767 856 856 856 856 0
181 20250318 160500 44744767 856 856 856 856 0
182 20250318 160400 44744767 856 856 856 856 9368
183 20250318 160300 44744767 856 856 856 856 0
184 20250318 160200 44744767 856 856 856 856 0
185 20250318 160100 44744767 856 856 856 856 0
186 20250318 160000 44744767 856 856 856 856 0
187 20250318 155900 44744767 856 856 856 856 0
188 20250318 155800 44744767 856 856 856 856 0
189 20250318 155700 44744767 856 856 856 856 0
190 20250318 155600 44744767 856 856 856 856 0
191 20250318 155500 44744767 856 856 856 856 0
192 20250318 155400 44744767 856 856 856 856 0
193 20250318 155300 44744767 856 856 856 856 0
194 20250318 155200 44744767 856 856 856 856 0
195 20250318 155100 44744767 856 856 856 856 0
196 20250318 155000 44744767 856 856 856 856 0
197 20250318 154900 44744767 856 856 856 856 0
198 20250318 154800 44744767 856 856 856 856 0
199 20250318 154700 44744767 856 856 856 856 0
200 20250318 154600 44744767 856 856 856 856 0
201 20250318 154500 44744767 856 856 856 856 0
202 20250318 154400 44744767 856 856 856 856 0
203 20250318 154300 44744767 856 856 856 856 0
204 20250318 154200 44744767 856 856 856 856 0
205 20250318 154100 44744767 856 856 856 856 0
206 20250318 154000 44744767 856 856 856 856 0
207 20250318 153900 44744767 856 856 856 856 0
208 20250318 153800 44744767 856 856 856 856 0
209 20250318 153700 44744767 856 856 856 856 0
210 20250318 153600 44744767 856 856 856 856 0
211 20250318 153500 44744767 856 856 856 856 0
212 20250318 153400 44744767 856 856 856 856 9368
213 20250318 153300 44744767 856 856 856 856 0
214 20250318 153200 44744767 856 856 856 856 0
215 20250318 153100 44744767 856 856 856 856 0
216 20250318 153000 44744767 856 856 856 856 9368
217 20250318 152900 36725759 862 862 862 862 0
218 20250318 152800 36725759 862 862 862 862 0
219 20250318 152700 36725759 862 862 862 862 0
220 20250318 152600 36725759 862 862 862 862 0
221 20250318 152500 36725759 862 862 862 862 0
222 20250318 152400 36725759 862 862 862 862 0
223 20250318 152300 36725759 862 862 862 862 0
224 20250318 152200 36725759 862 862 862 862 0
225 20250318 152100 36725759 862 862 862 862 0
226 20250318 152000 36725759 862 862 862 862 0
227 20250318 151900 36725759 862 862 862 862 0
228 20250318 151800 36725759 862 862 862 862 13
229 20250318 151700 36714553 862 862 862 862 0
230 20250318 151600 36714553 862 862 862 862 14
231 20250318 151500 36702485 862 862 862 862 0
232 20250318 151400 36702485 862 862 862 862 0
233 20250318 151300 36702485 862 862 862 862 23
234 20250318 151200 36682659 860 860 860 860 0
235 20250318 151100 36682659 860 860 860 860 0
236 20250318 151000 36682659 860 860 860 860 0
237 20250318 150900 36682659 860 860 860 860 0
238 20250318 150800 36682659 860 862 862 860 48
239 20250318 150700 36641291 862 862 862 862 0
240 20250318 150600 36641291 862 862 862 862 0
241 20250318 150500 36641291 862 862 862 862 0
242 20250318 150400 36641291 862 862 862 862 0
243 20250318 150300 36641291 862 862 862 862 1
244 20250318 150200 36640429 860 860 860 860 0
245 20250318 150100 36640429 860 860 860 860 3
246 20250318 150000 36637849 862 861 862 861 2
247 20250318 145900 36636126 856 856 856 856 0
248 20250318 145800 36636126 856 856 856 856 0
249 20250318 145700 36636126 856 856 856 856 0
250 20250318 145600 36636126 856 856 856 856 3
251 20250318 145500 36633558 857 857 857 857 316
252 20250318 145400 36362746 862 862 862 862 0
253 20250318 145300 36362746 862 862 862 862 82
254 20250318 145200 36292062 862 862 862 862 2
255 20250318 145100 36290338 862 862 862 862 0
256 20250318 145000 36290338 862 862 862 862 0
257 20250318 144900 36290338 862 862 862 862 0
258 20250318 144800 36290338 862 862 862 862 0
259 20250318 144700 36290338 862 862 862 862 0
260 20250318 144600 36290338 862 862 862 862 0
261 20250318 144500 36290338 862 862 862 862 0
262 20250318 144400 36290338 862 862 862 862 0
263 20250318 144300 36290338 862 862 862 862 0
264 20250318 144200 36290338 862 862 862 862 0
265 20250318 144100 36290338 862 862 862 862 0
266 20250318 144000 36290338 862 862 862 862 0
267 20250318 143900 36290338 862 862 862 862 0
268 20250318 143800 36290338 862 862 862 862 2
269 20250318 143700 36288614 862 862 862 862 0
270 20250318 143600 36288614 862 862 862 862 0
271 20250318 143500 36288614 862 862 862 862 0
272 20250318 143400 36288614 862 862 862 862 0
273 20250318 143300 36288614 862 862 862 862 0
274 20250318 143200 36288614 862 862 862 862 0
275 20250318 143100 36288614 862 862 862 862 7
276 20250318 143000 36282580 862 862 862 862 81
277 20250318 142900 36212758 862 862 862 862 580
278 20250318 142800 35712798 862 862 862 862 0
279 20250318 142700 35712798 862 862 862 862 0
280 20250318 142600 35712798 862 862 862 862 0
281 20250318 142500 35712798 862 862 862 862 0
282 20250318 142400 35712798 862 862 862 862 0
283 20250318 142300 35712798 862 862 862 862 16
284 20250318 142200 35699006 862 862 862 862 0
285 20250318 142100 35699006 862 862 862 862 111
286 20250318 142000 35603324 863 863 863 863 0
287 20250318 141900 35603324 863 863 863 863 0
288 20250318 141800 35603324 863 863 863 863 0
289 20250318 141700 35603324 863 863 863 863 0
290 20250318 141600 35603324 863 863 863 863 0
291 20250318 141500 35603324 863 863 863 863 0
292 20250318 141400 35603324 863 862 863 862 316
293 20250318 141300 35330931 862 862 862 862 1
294 20250318 141200 35330069 862 858 862 858 214
295 20250318 141100 35146453 858 860 860 858 11
296 20250318 141000 35137001 860 860 860 860 0
297 20250318 140900 35137001 860 860 860 860 100
298 20250318 140800 35051001 862 862 862 862 0
299 20250318 140700 35051001 862 862 862 862 0
300 20250318 140600 35051001 862 862 862 862 0
301 20250318 140500 35051001 862 862 862 862 0
302 20250318 140400 35051001 862 862 862 862 0
303 20250318 140300 35051001 862 862 862 862 0
304 20250318 140200 35051001 862 862 862 862 0
305 20250318 140100 35051001 862 862 862 862 0
306 20250318 140000 35051001 862 862 862 862 1
307 20250318 135900 35050139 856 856 856 856 58
308 20250318 135800 35000491 862 862 862 862 0
309 20250318 135700 35000491 862 862 862 862 0
310 20250318 135600 35000491 862 862 862 862 0
311 20250318 135500 35000491 862 862 862 862 1
312 20250318 135400 34999629 860 860 860 860 1590
313 20250318 135300 33632229 860 860 860 860 0
314 20250318 135200 33632229 860 860 860 860 823
315 20250318 135100 32924449 859 859 859 859 0
316 20250318 135000 32924449 859 859 859 859 61
317 20250318 134900 32872050 857 857 857 857 0
318 20250318 134800 32872050 857 857 857 857 0
319 20250318 134700 32872050 857 857 857 857 0
320 20250318 134600 32872050 857 857 857 857 0
321 20250318 134500 32872050 857 857 857 857 0
322 20250318 134400 32872050 857 857 857 857 0
323 20250318 134300 32872050 857 857 857 857 0
324 20250318 134200 32872050 857 857 857 857 7
325 20250318 134100 32866051 857 859 859 857 74
326 20250318 134000 32802493 859 859 859 859 0
327 20250318 133900 32802493 859 859 859 859 0
328 20250318 133800 32802493 859 859 859 859 0
329 20250318 133700 32802493 859 859 859 859 0
330 20250318 133600 32802493 859 859 860 859 5
331 20250318 133500 32798196 861 861 861 861 0
332 20250318 133400 32798196 861 861 861 861 0
333 20250318 133300 32798196 861 861 861 861 0
334 20250318 133200 32798196 861 861 861 861 0
335 20250318 133100 32798196 861 861 861 861 0
336 20250318 133000 32798196 861 861 861 861 0
337 20250318 132900 32798196 861 861 861 861 0
338 20250318 132800 32798196 861 861 861 861 0
339 20250318 132700 32798196 861 861 861 861 0
340 20250318 132600 32798196 861 861 861 861 0
341 20250318 132500 32798196 861 861 861 861 0
342 20250318 132400 32798196 861 861 861 861 30
343 20250318 132300 32772366 862 862 862 862 0
344 20250318 132200 32772366 862 862 862 862 0
345 20250318 132100 32772366 862 862 862 862 0
346 20250318 132000 32772366 862 862 862 862 0
347 20250318 131900 32772366 862 862 862 862 0
348 20250318 131800 32772366 862 858 862 858 200
349 20250318 131700 32600128 855 855 855 855 0
350 20250318 131600 32600128 855 855 855 855 0
351 20250318 131500 32600128 855 855 855 855 0
352 20250318 131400 32600128 855 855 855 855 0
353 20250318 131300 32600128 855 855 855 855 390
354 20250318 131200 32266678 858 858 858 858 0
355 20250318 131100 32266678 858 858 858 858 149
356 20250318 131000 32138836 858 857 858 857 28
357 20250318 130900 32114830 855 856 856 855 19
358 20250318 130800 32098567 855 855 855 855 5
359 20250318 130700 32094292 855 855 855 855 2
360 20250318 130600 32092582 856 858 858 856 1093
361 20250318 130500 31156672 860 860 860 860 0
362 20250318 130400 31156672 860 860 860 860 0
363 20250318 130300 31156672 860 860 860 860 0
364 20250318 130200 31156672 860 860 860 860 0
365 20250318 130100 31156672 860 860 860 860 0
366 20250318 130000 31156672 860 860 860 860 0
367 20250318 125900 31156672 860 860 860 860 0
368 20250318 125800 31156672 860 860 860 860 0
369 20250318 125700 31156672 860 860 860 860 0
370 20250318 125600 31156672 860 860 860 860 0
371 20250318 125500 31156672 860 860 860 860 0
372 20250318 125400 31156672 860 860 860 860 0
373 20250318 125300 31156672 860 860 860 860 0
374 20250318 125200 31156672 860 860 860 860 0
375 20250318 125100 31156672 860 859 860 859 338
376 20250318 125000 30866124 858 858 858 858 0
377 20250318 124900 30866124 858 858 858 858 2
378 20250318 124800 30864408 863 863 863 863 0
379 20250318 124700 30864408 863 858 863 858 7
380 20250318 124600 30858382 863 863 863 863 0
381 20250318 124500 30858382 863 863 863 863 12
382 20250318 124400 30848026 857 857 857 857 0
383 20250318 124300 30848026 857 857 857 857 0
384 20250318 124200 30848026 857 857 857 857 35
385 20250318 124100 30818031 863 863 863 863 0
386 20250318 124000 30818031 863 863 863 863 0
387 20250318 123900 30818031 863 863 863 863 69
388 20250318 123800 30758484 856 861 861 856 10000
389 20250318 123700 22186127 863 863 863 863 0
390 20250318 123600 22186127 863 863 863 863 0
391 20250318 123500 22186127 863 862 863 862 4
392 20250318 123400 22182678 862 862 862 862 0
393 20250318 123300 22182678 862 862 862 862 7
394 20250318 123200 22176644 862 862 862 862 3
395 20250318 123100 22174058 862 862 862 862 0
396 20250318 123000 22174058 862 862 862 862 0
397 20250318 122900 22174058 862 862 862 862 0
398 20250318 122800 22174058 862 862 862 862 0
399 20250318 122700 22174058 862 862 862 862 1
400 20250318 122600 22173196 861 861 861 861 0
401 20250318 122500 22173196 861 861 861 861 178
402 20250318 122400 22019938 863 863 863 863 0
403 20250318 122300 22019938 863 863 863 863 0
404 20250318 122200 22019938 863 863 863 863 0
405 20250318 122100 22019938 863 863 863 863 0
406 20250318 122000 22019938 863 863 863 863 0
407 20250318 121900 22019938 863 863 863 863 0
408 20250318 121800 22019938 863 863 863 863 0
409 20250318 121700 22019938 863 863 863 863 0
410 20250318 121600 22019938 863 863 863 863 0
411 20250318 121500 22019938 863 863 863 863 0
412 20250318 121400 22019938 863 863 863 863 1
413 20250318 121300 22019075 862 862 862 862 0
414 20250318 121200 22019075 862 862 862 862 0
415 20250318 121100 22019075 862 862 862 862 0
416 20250318 121000 22019075 862 862 862 862 0
417 20250318 120900 22019075 862 863 863 862 404
418 20250318 120800 21670823 863 863 863 863 0
419 20250318 120700 21670823 863 863 863 863 0
420 20250318 120600 21670823 863 863 863 863 0
421 20250318 120500 21670823 863 863 863 863 0
422 20250318 120400 21670823 863 863 863 863 0
423 20250318 120300 21670823 863 863 863 863 0
424 20250318 120200 21670823 863 863 863 863 0
425 20250318 120100 21670823 863 863 863 863 0
426 20250318 120000 21670823 863 863 863 863 0
427 20250318 115900 21670823 863 863 863 863 0
428 20250318 115800 21670823 863 863 863 863 0
429 20250318 115700 21670823 863 863 863 863 200
430 20250318 115600 21498223 863 863 863 863 0
431 20250318 115500 21498223 863 863 863 863 30
432 20250318 115400 21472333 863 863 863 863 22
433 20250318 115300 21453347 863 863 863 863 0
434 20250318 115200 21453347 863 863 863 863 0
435 20250318 115100 21453347 863 863 863 863 1
436 20250318 115000 21452484 863 863 863 863 0
437 20250318 114900 21452484 863 863 863 863 0
438 20250318 114800 21452484 863 863 863 863 0
439 20250318 114700 21452484 863 863 863 863 0
440 20250318 114600 21452484 863 863 863 863 22
441 20250318 114500 21433498 862 862 862 862 20
442 20250318 114400 21416258 862 862 862 862 36
443 20250318 114300 21385226 862 862 862 862 0
444 20250318 114200 21385226 862 862 862 862 0
445 20250318 114100 21385226 862 862 862 862 0
446 20250318 114000 21385226 862 862 862 862 0
447 20250318 113900 21385226 862 862 862 862 0
448 20250318 113800 21385226 862 862 862 862 0
449 20250318 113700 21385226 862 862 862 862 0
450 20250318 113600 21385226 862 862 862 862 0
451 20250318 113500 21385226 862 862 862 862 0
452 20250318 113400 21385226 862 862 862 862 0
453 20250318 113300 21385226 862 862 862 862 0
454 20250318 113200 21385226 862 862 862 862 0
455 20250318 113100 21385226 862 862 862 862 0
456 20250318 113000 21385226 862 862 862 862 3
457 20250318 112900 21382640 863 863 863 863 0
458 20250318 112800 21382640 863 863 863 863 0
459 20250318 112700 21382640 863 863 863 863 542
460 20250318 112600 20914894 863 863 863 863 0
461 20250318 112500 20914894 863 863 863 863 0
462 20250318 112400 20914894 863 863 863 863 0
463 20250318 112300 20914894 863 863 863 863 0
464 20250318 112200 20914894 863 863 863 863 0
465 20250318 112100 20914894 863 863 863 863 0
466 20250318 112000 20914894 863 863 863 863 0
467 20250318 111900 20914894 863 863 863 863 0
468 20250318 111800 20914894 863 863 863 863 0
469 20250318 111700 20914894 863 863 863 863 376
470 20250318 111600 20590406 863 862 863 862 633
471 20250318 111500 20044759 862 862 862 862 8
472 20250318 111400 20037863 863 863 863 863 0
473 20250318 111300 20037863 863 863 863 863 0
474 20250318 111200 20037863 863 863 863 863 113
475 20250318 111100 19940344 861 861 861 861 0
476 20250318 111000 19940344 861 863 863 861 17
477 20250318 110900 19925679 863 863 863 863 0
478 20250318 110800 19925679 863 863 863 863 0
479 20250318 110700 19925679 863 863 863 863 0
480 20250318 110600 19925679 863 863 863 863 0
481 20250318 110500 19925679 863 863 863 863 14
482 20250318 110400 19913597 863 863 863 863 1
483 20250318 110300 19912734 861 861 861 861 0
484 20250318 110200 19912734 861 861 861 861 0
485 20250318 110100 19912734 861 861 861 861 0
486 20250318 110000 19912734 861 861 861 861 0
487 20250318 105900 19912734 861 861 861 861 0
488 20250318 105800 19912734 861 861 861 861 0
489 20250318 105700 19912734 861 861 861 861 0
490 20250318 105600 19912734 861 861 861 861 0
491 20250318 105500 19912734 861 861 861 861 6
492 20250318 105400 19907568 862 862 862 862 0
493 20250318 105300 19907568 862 862 862 862 0
494 20250318 105200 19907568 862 862 862 862 115
495 20250318 105100 19808438 862 862 862 862 0
496 20250318 105000 19808438 862 862 862 862 0
497 20250318 104900 19808438 862 866 866 862 11
498 20250318 104800 19798936 866 866 866 866 0
499 20250318 104700 19798936 866 866 866 866 0
500 20250318 104600 19798936 866 866 866 866 0
501 20250318 104500 19798936 866 866 866 866 1
502 20250318 104400 19798070 862 862 862 862 0
503 20250318 104300 19798070 862 862 862 862 0
504 20250318 104200 19798070 862 862 862 862 0
505 20250318 104100 19798070 862 862 862 862 0
506 20250318 104000 19798070 862 862 862 862 0
507 20250318 103900 19798070 862 862 862 862 0
508 20250318 103800 19798070 862 862 862 862 0
509 20250318 103700 19798070 862 862 862 862 0
510 20250318 103600 19798070 862 862 862 862 0
511 20250318 103500 19798070 862 862 862 862 0
512 20250318 103400 19798070 862 862 862 862 0
513 20250318 103300 19798070 862 862 862 862 0
514 20250318 103200 19798070 862 862 862 862 0
515 20250318 103100 19798070 862 862 862 862 0
516 20250318 103000 19798070 862 862 862 862 0
517 20250318 102900 19798070 862 862 862 862 0
518 20250318 102800 19798070 862 862 862 862 0
519 20250318 102700 19798070 862 862 862 862 0
520 20250318 102600 19798070 862 862 862 862 0
521 20250318 102500 19798070 862 862 862 862 0
522 20250318 102400 19798070 862 866 866 862 6
523 20250318 102300 19792894 863 863 863 863 0
524 20250318 102200 19792894 863 865 865 863 135
525 20250318 102100 19676157 866 866 866 866 1
526 20250318 102000 19675291 863 863 863 863 100
527 20250318 101900 19588991 866 866 866 866 0
528 20250318 101800 19588991 866 866 866 866 1
529 20250318 101700 19588125 866 866 866 866 5
530 20250318 101600 19583795 866 866 866 866 2
531 20250318 101500 19582063 866 866 866 866 0
532 20250318 101400 19582063 866 866 866 866 0
533 20250318 101300 19582063 866 866 866 866 1
534 20250318 101200 19581197 863 863 863 863 0
535 20250318 101100 19581197 863 863 863 863 2
536 20250318 101000 19579471 863 863 863 863 0
537 20250318 100900 19579471 863 863 863 863 0
538 20250318 100800 19579471 863 863 863 863 6
539 20250318 100700 19574293 868 868 868 868 2
540 20250318 100600 19572557 864 864 864 864 0
541 20250318 100500 19572557 864 864 864 864 0
542 20250318 100400 19572557 864 864 864 864 73
543 20250318 100300 19509485 864 865 865 864 8743
544 20250318 100200 11946836 865 865 865 865 500
545 20250318 100100 11514336 869 869 869 869 0
546 20250318 100000 11514336 869 869 869 869 0
547 20250318 095900 11514336 869 869 869 869 0
548 20250318 095800 11514336 869 869 869 869 0
549 20250318 095700 11514336 869 869 869 869 200
550 20250318 095600 11340536 869 869 869 869 0
551 20250318 095500 11340536 869 869 869 869 0
552 20250318 095400 11340536 869 869 869 869 0
553 20250318 095300 11340536 869 869 869 869 115
554 20250318 095200 11240601 869 869 869 869 115
555 20250318 095100 11140666 869 869 869 869 100
556 20250318 095000 11053766 869 869 869 869 50
557 20250318 094900 11010316 870 870 870 870 0
558 20250318 094800 11010316 870 870 870 870 0
559 20250318 094700 11010316 870 870 870 870 9
560 20250318 094600 11002486 870 870 870 870 0
561 20250318 094500 11002486 870 871 871 870 509
562 20250318 094400 10559156 871 871 871 871 0
563 20250318 094300 10559156 871 869 871 869 555
564 20250318 094200 10076256 868 867 868 867 543
565 20250318 094100 9605138 868 868 868 868 35
566 20250318 094000 9574758 868 867 869 867 191
567 20250318 093900 9408984 867 866 867 866 2797
568 20250318 093800 6986620 867 866 867 866 23
569 20250318 093700 6966690 865 863 865 863 5
570 20250318 093600 6962371 863 863 865 863 1079
571 20250318 093500 6030957 863 862 863 862 3905
572 20250318 093400 2661008 862 862 862 862 0
573 20250318 093300 2661008 862 862 862 862 11
574 20250318 093200 2651526 862 862 862 862 6
575 20250318 093100 2646354 858 858 858 858 0
576 20250318 093000 2646354 858 858 858 858 500
577 20250318 092900 2217354 863 863 863 863 0
578 20250318 092800 2217354 863 863 863 863 0
579 20250318 092700 2217354 863 863 863 863 0
580 20250318 092600 2217354 863 863 863 863 0
581 20250318 092500 2217354 863 861 863 861 224
582 20250318 092400 2024488 861 861 861 861 0
583 20250318 092300 2024488 861 861 861 861 0
584 20250318 092200 2024488 861 859 861 859 435
585 20250318 092100 1650625 861 861 861 861 1
586 20250318 092000 1649764 862 862 862 862 0
587 20250318 091900 1649764 862 862 862 862 0
588 20250318 091800 1649764 862 862 862 862 34
589 20250318 091700 1620456 862 862 862 862 100
590 20250318 091600 1534256 862 862 862 862 0
591 20250318 091500 1534256 862 862 862 862 0
592 20250318 091400 1534256 862 862 862 862 2
593 20250318 091300 1532532 862 862 862 862 0
594 20250318 091200 1532532 862 862 862 862 1
595 20250318 091100 1531670 863 863 863 863 0
596 20250318 091000 1531670 863 863 863 863 0
597 20250318 090900 1531670 863 863 863 863 0
598 20250318 090800 1531670 863 863 863 863 101
599 20250318 090700 1444507 858 858 858 858 0
600 20250318 090600 1444507 858 858 858 858 0
601 20250318 090500 1444507 858 858 858 858 0
602 20250318 090400 1444507 858 858 858 858 80
603 20250318 090300 1375867 863 863 863 863 0
604 20250318 090200 1375867 863 863 863 861 52
605 20250318 090100 1331073 856 856 856 856 602
606 20250318 090000 815761 856 856 864 856 952

1
016880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,79927080,0,68657361720,0.00
20250313,0,79927080,0,68657361720,0.00
20250312,0,79927080,0,68417580480,0.00
20250311,0,79927080,0,67298601360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 79927080 0 68657361720 0.00
3 20250313 0 79927080 0 68657361720 0.00
4 20250312 0 79927080 0 68417580480 0.00
5 20250311 0 79927080 0 67298601360 0.00