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

609
019550/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190700,198405595,710,710,710,710,1815
20250318,190600,198405595,710,710,710,710,0
20250318,190500,198405595,710,710,710,710,0
20250318,190400,198405595,710,710,710,710,0
20250318,190300,198405595,710,710,710,710,0
20250318,190200,198405595,710,710,710,710,0
20250318,190100,198405595,710,710,710,710,0
20250318,190000,198405595,710,710,710,710,0
20250318,185900,198405595,710,710,710,710,0
20250318,185800,198405595,710,710,710,710,0
20250318,185700,198405595,710,710,710,710,0
20250318,185600,198405595,710,710,710,710,0
20250318,185500,198405595,710,710,710,710,0
20250318,185400,198405595,710,710,710,710,0
20250318,185300,198405595,710,710,710,710,0
20250318,185200,198405595,710,710,710,710,0
20250318,185100,198405595,710,710,710,710,0
20250318,185000,198405595,710,710,710,710,0
20250318,184900,198405595,710,710,710,710,0
20250318,184800,198405595,710,710,710,710,0
20250318,184700,198405595,710,710,710,710,0
20250318,184600,198405595,710,710,710,710,0
20250318,184500,198405595,710,710,710,710,0
20250318,184400,198405595,710,710,710,710,0
20250318,184300,198405595,710,710,710,710,0
20250318,184200,198405595,710,710,710,710,0
20250318,184100,198405595,710,710,710,710,0
20250318,184000,198405595,710,710,710,710,0
20250318,183900,198405595,710,710,710,710,0
20250318,183800,198405595,710,710,710,710,0
20250318,183700,198405595,710,710,710,710,1815
20250318,183600,198405595,710,710,710,710,0
20250318,183500,198405595,710,710,710,710,0
20250318,183400,198405595,710,710,710,710,0
20250318,183300,198405595,710,710,710,710,0
20250318,183200,198405595,710,710,710,710,0
20250318,183100,198405595,710,710,710,710,0
20250318,183000,198405595,710,710,710,710,0
20250318,182900,198405595,710,710,710,710,0
20250318,182800,198405595,710,710,710,710,0
20250318,182700,198405595,710,710,710,710,0
20250318,182600,198405595,710,710,710,710,0
20250318,182500,198405595,710,710,710,710,0
20250318,182400,198405595,710,710,710,710,0
20250318,182300,198405595,710,710,710,710,0
20250318,182200,198405595,710,710,710,710,0
20250318,182100,198405595,710,710,710,710,0
20250318,182000,198405595,710,710,710,710,0
20250318,181900,198405595,710,710,710,710,0
20250318,181800,198405595,710,710,710,710,0
20250318,181700,198405595,710,710,710,710,0
20250318,181600,198405595,710,710,710,710,0
20250318,181500,198405595,710,710,710,710,0
20250318,181400,198405595,710,710,710,710,0
20250318,181300,198405595,710,710,710,710,0
20250318,181200,198405595,710,710,710,710,0
20250318,181100,198405595,710,710,710,710,0
20250318,181000,198405595,710,710,710,710,0
20250318,180900,198405595,710,710,710,710,0
20250318,180800,198405595,710,710,710,710,0
20250318,180700,198405595,710,710,710,710,1815
20250318,180600,198405595,710,710,710,710,0
20250318,180500,198405595,710,710,710,710,0
20250318,180400,198405595,710,710,710,710,0
20250318,180300,198405595,710,710,710,710,0
20250318,180200,198405595,710,710,710,710,0
20250318,180100,198405595,710,710,710,710,0
20250318,180000,198405595,710,710,710,710,0
20250318,175900,198405595,710,710,710,710,0
20250318,175800,198405595,710,710,710,710,0
20250318,175700,198405595,710,710,710,710,0
20250318,175600,198405595,710,710,710,710,0
20250318,175500,198405595,710,710,710,710,0
20250318,175400,198405595,710,710,710,710,0
20250318,175300,198405595,710,710,710,710,0
20250318,175200,198405595,710,710,710,710,0
20250318,175100,198405595,710,710,710,710,0
20250318,175000,198405595,710,710,710,710,0
20250318,174900,198405595,710,710,710,710,0
20250318,174800,198405595,710,710,710,710,0
20250318,174700,198405595,710,710,710,710,0
20250318,174600,198405595,710,710,710,710,0
20250318,174500,198405595,710,710,710,710,0
20250318,174400,198405595,710,710,710,710,0
20250318,174300,198405595,710,710,710,710,0
20250318,174200,198405595,710,710,710,710,0
20250318,174100,198405595,710,710,710,710,0
20250318,174000,198405595,710,710,710,710,0
20250318,173900,198405595,710,710,710,710,0
20250318,173800,198405595,710,710,710,710,0
20250318,173700,198405595,710,710,710,710,1815
20250318,173600,198405595,710,710,710,710,0
20250318,173500,198405595,710,710,710,710,0
20250318,173400,198405595,710,710,710,710,0
20250318,173300,198405595,710,710,710,710,0
20250318,173200,198405595,710,710,710,710,0
20250318,173100,198405595,710,710,710,710,0
20250318,173000,198405595,710,710,710,710,0
20250318,172900,198405595,710,710,710,710,0
20250318,172800,198405595,710,710,710,710,0
20250318,172700,198405595,710,710,710,710,0
20250318,172600,198405595,710,710,710,710,0
20250318,172500,198405595,710,710,710,710,0
20250318,172400,198405595,710,710,710,710,0
20250318,172300,198405595,710,710,710,710,0
20250318,172200,198405595,710,710,710,710,0
20250318,172100,198405595,710,710,710,710,0
20250318,172000,198405595,710,710,710,710,0
20250318,171900,198405595,710,710,710,710,0
20250318,171800,198405595,710,710,710,710,0
20250318,171700,198405595,710,710,710,710,0
20250318,171600,198405595,710,710,710,710,0
20250318,171500,198405595,710,710,710,710,0
20250318,171400,198405595,710,710,710,710,0
20250318,171300,198405595,710,710,710,710,0
20250318,171200,198405595,710,710,710,710,0
20250318,171100,198405595,710,710,710,710,0
20250318,171000,198405595,710,710,710,710,0
20250318,170900,198405595,710,710,710,710,0
20250318,170800,198405595,710,710,710,710,0
20250318,170700,198405595,710,710,710,710,1815
20250318,170600,198405595,710,710,710,710,0
20250318,170500,198405595,710,710,710,710,0
20250318,170400,198405595,710,710,710,710,0
20250318,170300,198405595,710,710,710,710,0
20250318,170200,198405595,710,710,710,710,0
20250318,170100,198405595,710,710,710,710,0
20250318,170000,198405595,710,710,710,710,0
20250318,165900,198405595,710,710,710,710,0
20250318,165800,198405595,710,710,710,710,0
20250318,165700,198405595,710,710,710,710,0
20250318,165600,198405595,710,710,710,710,0
20250318,165500,198405595,710,710,710,710,0
20250318,165400,198405595,710,710,710,710,0
20250318,165300,198405595,710,710,710,710,0
20250318,165200,198405595,710,710,710,710,0
20250318,165100,198405595,710,710,710,710,0
20250318,165000,198405595,710,710,710,710,0
20250318,164900,198405595,710,710,710,710,0
20250318,164800,198405595,710,710,710,710,0
20250318,164700,198405595,710,710,710,710,0
20250318,164600,198405595,710,710,710,710,0
20250318,164500,198405595,710,710,710,710,0
20250318,164400,198405595,710,710,710,710,0
20250318,164300,198405595,710,710,710,710,0
20250318,164200,198405595,710,710,710,710,0
20250318,164100,198405595,710,710,710,710,0
20250318,164000,198405595,710,710,710,710,0
20250318,163900,198405595,710,710,710,710,0
20250318,163800,198405595,710,710,710,710,0
20250318,163700,198405595,710,710,710,710,1815
20250318,163600,198405595,710,710,710,710,0
20250318,163500,198405595,710,710,710,710,0
20250318,163400,198405595,710,710,710,710,0
20250318,163300,198405595,710,710,710,710,0
20250318,163200,198405595,710,710,710,710,0
20250318,163100,198405595,710,710,710,710,0
20250318,163000,198405595,710,710,710,710,0
20250318,162900,198405595,710,710,710,710,0
20250318,162800,198405595,710,710,710,710,0
20250318,162700,198405595,710,710,710,710,0
20250318,162600,198405595,710,710,710,710,0
20250318,162500,198405595,710,710,710,710,0
20250318,162400,198405595,710,710,710,710,0
20250318,162300,198405595,710,710,710,710,0
20250318,162200,198405595,710,710,710,710,0
20250318,162100,198405595,710,710,710,710,0
20250318,162000,198405595,710,710,710,710,0
20250318,161900,198405595,710,710,710,710,0
20250318,161800,198405595,710,710,710,710,0
20250318,161700,198405595,710,710,710,710,0
20250318,161600,198405595,710,710,710,710,0
20250318,161500,198405595,710,710,710,710,0
20250318,161400,198405595,710,710,710,710,0
20250318,161300,198405595,710,710,710,710,0
20250318,161200,198405595,710,710,710,710,0
20250318,161100,198405595,710,710,710,710,0
20250318,161000,198405595,710,710,710,710,0
20250318,160900,198405595,710,710,710,710,0
20250318,160800,198405595,710,710,710,710,0
20250318,160700,198405595,710,710,710,710,1815
20250318,160600,198405595,710,710,710,710,0
20250318,160500,198405595,710,710,710,710,0
20250318,160400,198405595,710,710,710,710,0
20250318,160300,198405595,710,710,710,710,0
20250318,160200,198405595,710,710,710,710,0
20250318,160100,198405595,710,710,710,710,0
20250318,160000,198405595,710,710,710,710,0
20250318,155900,198405595,710,710,710,710,0
20250318,155800,198405595,710,710,710,710,0
20250318,155700,198405595,710,710,710,710,0
20250318,155600,198405595,710,710,710,710,0
20250318,155500,198405595,710,710,710,710,0
20250318,155400,198405595,710,710,710,710,0
20250318,155300,198405595,710,710,710,710,0
20250318,155200,198405595,710,710,710,710,0
20250318,155100,198405595,710,710,710,710,0
20250318,155000,198405595,710,710,710,710,0
20250318,154900,198405595,710,710,710,710,0
20250318,154800,198405595,710,710,710,710,0
20250318,154700,198405595,710,710,710,710,0
20250318,154600,198405595,710,710,710,710,0
20250318,154500,198405595,710,710,710,710,0
20250318,154400,198405595,710,710,710,710,0
20250318,154300,198405595,710,710,710,710,0
20250318,154200,198405595,710,710,710,710,0
20250318,154100,198405595,710,710,710,710,0
20250318,154000,198405595,710,710,710,710,0
20250318,153900,198405595,710,710,710,710,0
20250318,153800,198405595,710,710,710,710,0
20250318,153700,198405595,710,710,710,710,1815
20250318,153600,198405595,710,710,710,710,0
20250318,153500,198405595,710,710,710,710,0
20250318,153400,198405595,710,710,710,710,0
20250318,153300,198405595,710,710,710,710,0
20250318,153200,198405595,710,710,710,710,0
20250318,153100,198405595,710,710,710,710,0
20250318,153000,198405595,710,710,710,710,1815
20250318,152900,197116945,710,710,710,710,0
20250318,152800,197116945,710,710,710,710,0
20250318,152700,197116945,710,710,710,710,0
20250318,152600,197116945,710,710,710,710,0
20250318,152500,197116945,710,710,710,710,0
20250318,152400,197116945,710,710,710,710,0
20250318,152300,197116945,710,710,710,710,0
20250318,152200,197116945,710,710,710,710,0
20250318,152100,197116945,710,710,710,710,0
20250318,152000,197116945,710,710,710,710,0
20250318,151900,197116945,710,710,710,710,2
20250318,151800,197115525,709,709,710,709,10071
20250318,151700,189975104,708,708,708,708,0
20250318,151600,189975104,708,708,708,708,0
20250318,151500,189975104,708,708,708,708,0
20250318,151400,189975104,708,708,708,708,3524
20250318,151300,187480112,708,708,708,708,0
20250318,151200,187480112,708,708,708,708,1047
20250318,151100,186738836,708,708,708,708,0
20250318,151000,186738836,708,708,708,708,200
20250318,150900,186597236,708,708,708,708,0
20250318,150800,186597236,708,708,708,708,0
20250318,150700,186597236,708,708,708,708,0
20250318,150600,186597236,708,708,708,708,0
20250318,150500,186597236,708,708,708,708,323
20250318,150400,186368552,708,708,708,708,0
20250318,150300,186368552,708,708,708,708,922
20250318,150200,185715776,708,708,708,708,0
20250318,150100,185715776,708,708,708,708,138
20250318,150000,185618072,708,708,708,708,2
20250318,145900,185616656,708,708,708,708,0
20250318,145800,185616656,708,708,708,708,1
20250318,145700,185615948,709,709,709,709,0
20250318,145600,185615948,709,709,709,709,0
20250318,145500,185615948,709,708,709,708,120
20250318,145400,185530987,708,708,708,708,440
20250318,145300,185219467,708,708,708,708,0
20250318,145200,185219467,708,708,708,708,0
20250318,145100,185219467,708,708,708,708,0
20250318,145000,185219467,708,708,708,708,500
20250318,144900,184865467,708,708,708,708,0
20250318,144800,184865467,708,708,708,708,0
20250318,144700,184865467,708,708,708,708,722
20250318,144600,184354291,708,708,708,708,1100
20250318,144500,183575491,709,709,709,709,0
20250318,144400,183575491,709,709,709,709,0
20250318,144300,183575491,709,709,709,709,200
20250318,144200,183433691,708,708,708,708,100
20250318,144100,183362891,708,709,709,708,700
20250318,144000,182867091,709,709,709,709,0
20250318,143900,182867091,709,709,709,709,0
20250318,143800,182867091,709,709,709,709,0
20250318,143700,182867091,709,709,709,709,0
20250318,143600,182867091,709,709,709,709,0
20250318,143500,182867091,709,709,709,709,0
20250318,143400,182867091,709,709,709,709,0
20250318,143300,182867091,709,709,709,709,2
20250318,143200,182865673,708,708,708,708,5450
20250318,143100,179007073,708,708,708,708,8683
20250318,143000,172859509,707,707,707,707,0
20250318,142900,172859509,707,707,707,707,427
20250318,142800,172557620,707,707,707,707,50
20250318,142700,172522270,707,707,707,707,20
20250318,142600,172508130,707,707,707,707,150
20250318,142500,172402080,707,707,707,707,0
20250318,142400,172402080,707,707,707,707,0
20250318,142300,172402080,707,707,707,707,0
20250318,142200,172402080,707,707,707,707,6
20250318,142100,172397838,706,706,706,706,0
20250318,142000,172397838,706,706,706,706,0
20250318,141900,172397838,706,706,706,706,0
20250318,141800,172397838,706,706,706,706,52
20250318,141700,172361126,706,706,706,706,1
20250318,141600,172360420,707,707,707,707,546
20250318,141500,171974398,707,707,707,707,0
20250318,141400,171974398,707,707,707,707,0
20250318,141300,171974398,707,708,708,707,2006
20250318,141200,170556150,708,708,708,708,0
20250318,141100,170556150,708,708,708,708,1
20250318,141000,170555442,707,707,707,707,1000
20250318,140900,169848442,707,707,707,707,2000
20250318,140800,168434442,707,707,707,707,0
20250318,140700,168434442,707,707,707,707,0
20250318,140600,168434442,707,707,707,707,300
20250318,140500,168222342,708,708,708,708,0
20250318,140400,168222342,708,708,708,708,0
20250318,140300,168222342,708,708,708,708,1995
20250318,140200,166809882,707,707,707,707,0
20250318,140100,166809882,707,707,707,707,0
20250318,140000,166809882,707,707,707,707,0
20250318,135900,166809882,707,707,707,707,500
20250318,135800,166456382,708,708,708,708,0
20250318,135700,166456382,708,708,708,708,0
20250318,135600,166456382,708,708,708,708,0
20250318,135500,166456382,708,708,708,708,0
20250318,135400,166456382,708,708,708,708,1007
20250318,135300,165743426,707,707,707,707,25
20250318,135200,165725751,707,707,707,707,0
20250318,135100,165725751,707,707,707,707,1384
20250318,135000,164747263,707,707,707,707,0
20250318,134900,164747263,707,707,707,707,0
20250318,134800,164747263,707,707,707,707,24
20250318,134700,164730295,707,707,707,707,0
20250318,134600,164730295,707,707,707,707,2321
20250318,134500,163089348,707,707,707,707,0
20250318,134400,163089348,707,707,707,707,0
20250318,134300,163089348,707,707,707,707,10093
20250318,134200,155953597,707,707,707,707,2154
20250318,134100,154430719,708,708,708,708,0
20250318,134000,154430719,708,708,708,708,229
20250318,133900,154268587,707,707,707,707,2
20250318,133800,154267173,708,708,708,708,0
20250318,133700,154267173,708,708,708,708,59
20250318,133600,154225401,707,707,707,707,0
20250318,133500,154225401,707,707,707,707,6
20250318,133400,154221159,707,707,707,707,1000
20250318,133300,153514159,707,707,707,707,905
20250318,133200,152874324,708,708,708,708,0
20250318,133100,152874324,708,708,708,708,0
20250318,133000,152874324,708,708,708,708,0
20250318,132900,152874324,708,708,708,708,0
20250318,132800,152874324,708,708,708,708,0
20250318,132700,152874324,708,708,708,708,0
20250318,132600,152874324,708,708,708,708,0
20250318,132500,152874324,708,708,708,708,0
20250318,132400,152874324,708,708,708,708,0
20250318,132300,152874324,708,708,708,708,0
20250318,132200,152874324,708,708,708,708,0
20250318,132100,152874324,708,708,708,708,0
20250318,132000,152874324,708,708,708,708,0
20250318,131900,152874324,708,708,708,708,200
20250318,131800,152732724,707,707,707,707,0
20250318,131700,152732724,707,707,707,707,0
20250318,131600,152732724,707,707,707,707,20
20250318,131500,152718584,707,707,707,707,0
20250318,131400,152718584,707,707,707,707,0
20250318,131300,152718584,707,707,707,707,0
20250318,131200,152718584,707,707,707,707,0
20250318,131100,152718584,707,707,707,707,0
20250318,131000,152718584,707,707,707,707,0
20250318,130900,152718584,707,707,707,707,0
20250318,130800,152718584,707,707,707,707,0
20250318,130700,152718584,707,707,707,707,0
20250318,130600,152718584,707,707,707,707,0
20250318,130500,152718584,707,707,707,707,0
20250318,130400,152718584,707,707,707,707,20
20250318,130300,152704444,707,707,707,707,0
20250318,130200,152704444,707,707,707,707,2
20250318,130100,152703030,707,707,707,707,0
20250318,130000,152703030,707,707,707,707,0
20250318,125900,152703030,707,707,707,707,0
20250318,125800,152703030,707,707,707,707,0
20250318,125700,152703030,707,707,707,707,0
20250318,125600,152703030,707,707,707,707,0
20250318,125500,152703030,707,707,707,707,500
20250318,125400,152349530,707,707,707,707,1
20250318,125300,152348823,707,707,707,707,0
20250318,125200,152348823,707,707,707,707,1000
20250318,125100,151641823,708,708,708,708,0
20250318,125000,151641823,708,708,708,708,0
20250318,124900,151641823,708,708,708,708,0
20250318,124800,151641823,708,708,708,708,1000
20250318,124700,150933823,707,707,707,707,0
20250318,124600,150933823,707,707,707,707,0
20250318,124500,150933823,707,707,707,707,0
20250318,124400,150933823,707,707,707,707,39
20250318,124300,150906250,707,707,707,707,0
20250318,124200,150906250,707,707,707,707,0
20250318,124100,150906250,707,707,708,707,426
20250318,124000,150604845,708,708,708,708,0
20250318,123900,150604845,708,708,708,708,0
20250318,123800,150604845,708,708,708,708,0
20250318,123700,150604845,708,708,708,708,0
20250318,123600,150604845,708,708,708,708,0
20250318,123500,150604845,708,708,708,708,0
20250318,123400,150604845,708,708,708,708,0
20250318,123300,150604845,708,708,708,708,0
20250318,123200,150604845,708,708,708,708,0
20250318,123100,150604845,708,708,708,708,0
20250318,123000,150604845,708,708,708,708,0
20250318,122900,150604845,708,708,708,708,0
20250318,122800,150604845,708,708,708,708,0
20250318,122700,150604845,708,708,708,708,0
20250318,122600,150604845,708,707,708,707,65
20250318,122500,150558826,707,707,707,707,1
20250318,122400,150558119,707,707,707,707,3
20250318,122300,150555998,707,707,707,707,1
20250318,122200,150555291,707,707,707,707,300
20250318,122100,150343191,707,707,707,707,0
20250318,122000,150343191,707,707,707,707,0
20250318,121900,150343191,707,707,707,707,90
20250318,121800,150279561,707,707,707,707,250
20250318,121700,150102811,707,707,707,707,213
20250318,121600,149952220,707,707,707,707,0
20250318,121500,149952220,707,707,707,707,0
20250318,121400,149952220,707,707,707,707,0
20250318,121300,149952220,707,707,707,707,0
20250318,121200,149952220,707,707,707,707,0
20250318,121100,149952220,707,707,707,707,0
20250318,121000,149952220,707,707,707,707,0
20250318,120900,149952220,707,707,707,707,0
20250318,120800,149952220,707,707,707,707,0
20250318,120700,149952220,707,707,707,707,0
20250318,120600,149952220,707,707,707,707,1
20250318,120500,149951513,707,707,707,707,0
20250318,120400,149951513,707,707,707,707,0
20250318,120300,149951513,707,707,707,707,0
20250318,120200,149951513,707,707,707,707,0
20250318,120100,149951513,707,707,707,707,0
20250318,120000,149951513,707,707,707,707,1
20250318,115900,149950806,707,707,707,707,0
20250318,115800,149950806,707,707,707,707,0
20250318,115700,149950806,707,707,707,707,0
20250318,115600,149950806,707,707,707,707,0
20250318,115500,149950806,707,707,707,707,0
20250318,115400,149950806,707,707,707,707,4588
20250318,115300,146707090,707,707,707,707,282
20250318,115200,146507716,707,707,707,707,5139
20250318,115100,142874443,708,708,708,708,0
20250318,115000,142874443,708,708,708,708,0
20250318,114900,142874443,708,708,708,708,1878
20250318,114800,141544819,708,708,708,708,0
20250318,114700,141544819,708,708,708,708,0
20250318,114600,141544819,708,708,708,708,10
20250318,114500,141537739,708,708,708,708,0
20250318,114400,141537739,708,708,708,708,0
20250318,114300,141537739,708,708,708,708,3
20250318,114200,141535615,707,707,707,707,0
20250318,114100,141535615,707,707,709,707,2891
20250318,114000,139488243,708,708,708,708,0
20250318,113900,139488243,708,707,708,707,29707
20250318,113800,118484026,707,707,707,707,0
20250318,113700,118484026,707,707,707,707,2611
20250318,113600,116638049,707,707,707,707,50
20250318,113500,116602699,707,707,707,707,0
20250318,113400,116602699,707,707,707,707,0
20250318,113300,116602699,707,707,707,707,1
20250318,113200,116601992,707,707,707,707,0
20250318,113100,116601992,707,707,707,707,0
20250318,113000,116601992,707,707,707,707,0
20250318,112900,116601992,707,707,707,707,251
20250318,112800,116424535,706,706,706,706,0
20250318,112700,116424535,706,706,706,706,0
20250318,112600,116424535,706,706,706,706,0
20250318,112500,116424535,706,706,706,706,1
20250318,112400,116423829,707,706,707,706,1986
20250318,112300,115021543,705,705,705,705,1
20250318,112200,115020838,705,705,705,705,2
20250318,112100,115019428,705,705,705,705,0
20250318,112000,115019428,705,705,705,705,0
20250318,111900,115019428,705,705,705,705,0
20250318,111800,115019428,705,705,705,705,0
20250318,111700,115019428,705,705,705,705,2
20250318,111600,115018018,706,706,706,706,0
20250318,111500,115018018,706,706,706,706,0
20250318,111400,115018018,706,706,706,706,0
20250318,111300,115018018,706,705,706,705,4815
20250318,111200,111623362,706,706,706,706,0
20250318,111100,111623362,706,706,706,706,1
20250318,111000,111622656,705,705,705,705,0
20250318,110900,111622656,705,705,705,705,0
20250318,110800,111622656,705,705,705,705,0
20250318,110700,111622656,705,705,705,705,0
20250318,110600,111622656,705,705,705,705,0
20250318,110500,111622656,705,705,705,705,0
20250318,110400,111622656,705,705,705,705,0
20250318,110300,111622656,705,705,705,705,0
20250318,110200,111622656,705,705,705,705,0
20250318,110100,111622656,705,705,705,705,0
20250318,110000,111622656,705,705,705,705,0
20250318,105900,111622656,705,705,705,705,8116
20250318,105800,105900876,706,706,706,706,0
20250318,105700,105900876,706,706,706,706,0
20250318,105600,105900876,706,706,706,706,0
20250318,105500,105900876,706,706,706,706,0
20250318,105400,105900876,706,706,706,706,0
20250318,105300,105900876,706,706,706,706,0
20250318,105200,105900876,706,706,706,706,52
20250318,105100,105864164,705,705,705,705,0
20250318,105000,105864164,705,705,705,705,0
20250318,104900,105864164,705,705,705,705,0
20250318,104800,105864164,705,705,705,705,0
20250318,104700,105864164,705,705,705,705,2
20250318,104600,105862754,706,706,706,706,10
20250318,104500,105855694,705,705,705,705,0
20250318,104400,105855694,705,705,705,705,0
20250318,104300,105855694,705,705,705,705,100
20250318,104200,105785194,706,706,706,706,1203
20250318,104100,104935876,706,706,706,706,0
20250318,104000,104935876,706,706,706,706,10
20250318,103900,104928816,706,706,706,706,205
20250318,103800,104784086,706,706,706,706,0
20250318,103700,104784086,706,706,706,706,0
20250318,103600,104784086,706,706,706,706,344
20250318,103500,104541222,706,706,706,706,10
20250318,103400,104534162,705,705,705,705,0
20250318,103300,104534162,705,705,705,705,10
20250318,103200,104527112,705,705,705,705,0
20250318,103100,104527112,705,705,705,705,200
20250318,103000,104386112,705,705,705,705,0
20250318,102900,104386112,705,705,706,705,1004
20250318,102800,103678288,706,706,706,706,793
20250318,102700,103118430,705,705,705,705,5
20250318,102600,103114905,705,706,706,705,303
20250318,102500,102901039,707,707,707,707,0
20250318,102400,102901039,707,707,707,707,180
20250318,102300,102773779,707,707,707,707,76
20250318,102200,102720047,706,706,706,706,224
20250318,102100,102561903,706,706,706,706,0
20250318,102000,102561903,706,706,706,706,1
20250318,101900,102561197,705,705,705,705,0
20250318,101800,102561197,705,705,705,705,0
20250318,101700,102561197,705,705,705,705,0
20250318,101600,102561197,705,705,705,705,9240
20250318,101500,96046997,705,705,705,705,4
20250318,101400,96044177,706,705,706,705,402
20250318,101300,95760766,704,704,704,704,1603
20250318,101200,94632254,704,703,704,703,1498
20250318,101100,93579159,703,703,703,703,1
20250318,101000,93578456,702,702,702,702,10
20250318,100900,93571436,703,703,703,703,35
20250318,100800,93546831,703,703,703,703,3
20250318,100700,93544722,702,702,702,702,500
20250318,100600,93193722,703,703,703,703,1150
20250318,100500,92385272,703,703,703,702,1663
20250318,100400,91216184,703,702,707,701,8704
20250318,100300,85107338,702,702,702,702,0
20250318,100200,85107338,702,702,702,702,756
20250318,100100,84576626,702,702,702,702,3037
20250318,100000,82444652,702,703,703,701,6039
20250318,095900,78201515,703,703,703,703,1421
20250318,095800,77202552,703,706,706,703,44230
20250318,095700,46054323,706,706,706,706,12337
20250318,095600,37344401,706,706,706,706,1
20250318,095500,37343695,706,706,706,706,22
20250318,095400,37328163,706,706,706,706,1293
20250318,095300,36415305,708,708,708,708,0
20250318,095200,36415305,708,706,708,706,102
20250318,095100,36343291,706,708,708,706,1294
20250318,095000,35429724,707,707,707,707,15
20250318,094900,35419119,706,706,706,706,1000
20250318,094800,34713119,706,708,708,706,1661
20250318,094700,33539717,708,708,708,708,0
20250318,094600,33539717,708,708,708,708,0
20250318,094500,33539717,708,706,708,706,1313
20250318,094400,32612699,708,708,708,708,15
20250318,094300,32602079,708,708,708,708,110
20250318,094200,32524199,706,706,706,706,1293
20250318,094100,31611341,706,706,706,706,5
20250318,094000,31607811,706,706,706,706,805
20250318,093900,31039481,706,706,706,706,1298
20250318,093800,30123093,706,706,706,706,0
20250318,093700,30123093,706,707,707,706,1000
20250318,093600,29416852,707,708,708,707,1293
20250318,093500,28502642,708,708,708,708,500
20250318,093400,28148642,708,708,708,708,71
20250318,093300,28098374,708,707,708,707,1343
20250318,093200,27148823,708,708,708,708,23
20250318,093100,27132539,708,708,709,708,4823
20250318,093000,23714283,708,707,708,707,1308
20250318,092900,22789513,708,708,708,708,742
20250318,092800,22264177,707,707,707,707,0
20250318,092700,22264177,707,707,707,707,1294
20250318,092600,21349319,707,707,707,707,0
20250318,092500,21349319,707,707,707,707,0
20250318,092400,21349319,707,707,707,707,1300
20250318,092300,20430219,707,707,707,707,4
20250318,092200,20427391,707,707,707,707,0
20250318,092100,20427391,707,707,707,707,1294
20250318,092000,19512533,706,706,706,706,0
20250318,091900,19512533,706,706,706,706,0
20250318,091800,19512533,706,708,708,706,1294
20250318,091700,18598910,710,710,710,710,0
20250318,091600,18598910,710,710,710,710,10
20250318,091500,18591810,710,710,710,710,2
20250318,091400,18590390,705,707,709,705,3599
20250318,091300,16041348,708,707,708,707,1093
20250318,091200,15268567,705,705,705,705,500
20250318,091100,14916067,707,707,707,707,0
20250318,091000,14916067,707,707,707,707,10
20250318,090900,14908997,707,707,707,707,0
20250318,090800,14908997,707,707,707,707,10
20250318,090700,14901927,707,707,707,707,100
20250318,090600,14831227,707,707,707,707,50
20250318,090500,14795877,708,708,708,708,0
20250318,090400,14795877,708,705,708,705,19591
20250318,090300,948570,705,705,705,705,269
20250318,090200,758925,706,707,707,706,259
20250318,090100,576057,707,707,707,707,667
20250318,090000,104488,706,706,706,706,148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190700 198405595 710 710 710 710 1815
3 20250318 190600 198405595 710 710 710 710 0
4 20250318 190500 198405595 710 710 710 710 0
5 20250318 190400 198405595 710 710 710 710 0
6 20250318 190300 198405595 710 710 710 710 0
7 20250318 190200 198405595 710 710 710 710 0
8 20250318 190100 198405595 710 710 710 710 0
9 20250318 190000 198405595 710 710 710 710 0
10 20250318 185900 198405595 710 710 710 710 0
11 20250318 185800 198405595 710 710 710 710 0
12 20250318 185700 198405595 710 710 710 710 0
13 20250318 185600 198405595 710 710 710 710 0
14 20250318 185500 198405595 710 710 710 710 0
15 20250318 185400 198405595 710 710 710 710 0
16 20250318 185300 198405595 710 710 710 710 0
17 20250318 185200 198405595 710 710 710 710 0
18 20250318 185100 198405595 710 710 710 710 0
19 20250318 185000 198405595 710 710 710 710 0
20 20250318 184900 198405595 710 710 710 710 0
21 20250318 184800 198405595 710 710 710 710 0
22 20250318 184700 198405595 710 710 710 710 0
23 20250318 184600 198405595 710 710 710 710 0
24 20250318 184500 198405595 710 710 710 710 0
25 20250318 184400 198405595 710 710 710 710 0
26 20250318 184300 198405595 710 710 710 710 0
27 20250318 184200 198405595 710 710 710 710 0
28 20250318 184100 198405595 710 710 710 710 0
29 20250318 184000 198405595 710 710 710 710 0
30 20250318 183900 198405595 710 710 710 710 0
31 20250318 183800 198405595 710 710 710 710 0
32 20250318 183700 198405595 710 710 710 710 1815
33 20250318 183600 198405595 710 710 710 710 0
34 20250318 183500 198405595 710 710 710 710 0
35 20250318 183400 198405595 710 710 710 710 0
36 20250318 183300 198405595 710 710 710 710 0
37 20250318 183200 198405595 710 710 710 710 0
38 20250318 183100 198405595 710 710 710 710 0
39 20250318 183000 198405595 710 710 710 710 0
40 20250318 182900 198405595 710 710 710 710 0
41 20250318 182800 198405595 710 710 710 710 0
42 20250318 182700 198405595 710 710 710 710 0
43 20250318 182600 198405595 710 710 710 710 0
44 20250318 182500 198405595 710 710 710 710 0
45 20250318 182400 198405595 710 710 710 710 0
46 20250318 182300 198405595 710 710 710 710 0
47 20250318 182200 198405595 710 710 710 710 0
48 20250318 182100 198405595 710 710 710 710 0
49 20250318 182000 198405595 710 710 710 710 0
50 20250318 181900 198405595 710 710 710 710 0
51 20250318 181800 198405595 710 710 710 710 0
52 20250318 181700 198405595 710 710 710 710 0
53 20250318 181600 198405595 710 710 710 710 0
54 20250318 181500 198405595 710 710 710 710 0
55 20250318 181400 198405595 710 710 710 710 0
56 20250318 181300 198405595 710 710 710 710 0
57 20250318 181200 198405595 710 710 710 710 0
58 20250318 181100 198405595 710 710 710 710 0
59 20250318 181000 198405595 710 710 710 710 0
60 20250318 180900 198405595 710 710 710 710 0
61 20250318 180800 198405595 710 710 710 710 0
62 20250318 180700 198405595 710 710 710 710 1815
63 20250318 180600 198405595 710 710 710 710 0
64 20250318 180500 198405595 710 710 710 710 0
65 20250318 180400 198405595 710 710 710 710 0
66 20250318 180300 198405595 710 710 710 710 0
67 20250318 180200 198405595 710 710 710 710 0
68 20250318 180100 198405595 710 710 710 710 0
69 20250318 180000 198405595 710 710 710 710 0
70 20250318 175900 198405595 710 710 710 710 0
71 20250318 175800 198405595 710 710 710 710 0
72 20250318 175700 198405595 710 710 710 710 0
73 20250318 175600 198405595 710 710 710 710 0
74 20250318 175500 198405595 710 710 710 710 0
75 20250318 175400 198405595 710 710 710 710 0
76 20250318 175300 198405595 710 710 710 710 0
77 20250318 175200 198405595 710 710 710 710 0
78 20250318 175100 198405595 710 710 710 710 0
79 20250318 175000 198405595 710 710 710 710 0
80 20250318 174900 198405595 710 710 710 710 0
81 20250318 174800 198405595 710 710 710 710 0
82 20250318 174700 198405595 710 710 710 710 0
83 20250318 174600 198405595 710 710 710 710 0
84 20250318 174500 198405595 710 710 710 710 0
85 20250318 174400 198405595 710 710 710 710 0
86 20250318 174300 198405595 710 710 710 710 0
87 20250318 174200 198405595 710 710 710 710 0
88 20250318 174100 198405595 710 710 710 710 0
89 20250318 174000 198405595 710 710 710 710 0
90 20250318 173900 198405595 710 710 710 710 0
91 20250318 173800 198405595 710 710 710 710 0
92 20250318 173700 198405595 710 710 710 710 1815
93 20250318 173600 198405595 710 710 710 710 0
94 20250318 173500 198405595 710 710 710 710 0
95 20250318 173400 198405595 710 710 710 710 0
96 20250318 173300 198405595 710 710 710 710 0
97 20250318 173200 198405595 710 710 710 710 0
98 20250318 173100 198405595 710 710 710 710 0
99 20250318 173000 198405595 710 710 710 710 0
100 20250318 172900 198405595 710 710 710 710 0
101 20250318 172800 198405595 710 710 710 710 0
102 20250318 172700 198405595 710 710 710 710 0
103 20250318 172600 198405595 710 710 710 710 0
104 20250318 172500 198405595 710 710 710 710 0
105 20250318 172400 198405595 710 710 710 710 0
106 20250318 172300 198405595 710 710 710 710 0
107 20250318 172200 198405595 710 710 710 710 0
108 20250318 172100 198405595 710 710 710 710 0
109 20250318 172000 198405595 710 710 710 710 0
110 20250318 171900 198405595 710 710 710 710 0
111 20250318 171800 198405595 710 710 710 710 0
112 20250318 171700 198405595 710 710 710 710 0
113 20250318 171600 198405595 710 710 710 710 0
114 20250318 171500 198405595 710 710 710 710 0
115 20250318 171400 198405595 710 710 710 710 0
116 20250318 171300 198405595 710 710 710 710 0
117 20250318 171200 198405595 710 710 710 710 0
118 20250318 171100 198405595 710 710 710 710 0
119 20250318 171000 198405595 710 710 710 710 0
120 20250318 170900 198405595 710 710 710 710 0
121 20250318 170800 198405595 710 710 710 710 0
122 20250318 170700 198405595 710 710 710 710 1815
123 20250318 170600 198405595 710 710 710 710 0
124 20250318 170500 198405595 710 710 710 710 0
125 20250318 170400 198405595 710 710 710 710 0
126 20250318 170300 198405595 710 710 710 710 0
127 20250318 170200 198405595 710 710 710 710 0
128 20250318 170100 198405595 710 710 710 710 0
129 20250318 170000 198405595 710 710 710 710 0
130 20250318 165900 198405595 710 710 710 710 0
131 20250318 165800 198405595 710 710 710 710 0
132 20250318 165700 198405595 710 710 710 710 0
133 20250318 165600 198405595 710 710 710 710 0
134 20250318 165500 198405595 710 710 710 710 0
135 20250318 165400 198405595 710 710 710 710 0
136 20250318 165300 198405595 710 710 710 710 0
137 20250318 165200 198405595 710 710 710 710 0
138 20250318 165100 198405595 710 710 710 710 0
139 20250318 165000 198405595 710 710 710 710 0
140 20250318 164900 198405595 710 710 710 710 0
141 20250318 164800 198405595 710 710 710 710 0
142 20250318 164700 198405595 710 710 710 710 0
143 20250318 164600 198405595 710 710 710 710 0
144 20250318 164500 198405595 710 710 710 710 0
145 20250318 164400 198405595 710 710 710 710 0
146 20250318 164300 198405595 710 710 710 710 0
147 20250318 164200 198405595 710 710 710 710 0
148 20250318 164100 198405595 710 710 710 710 0
149 20250318 164000 198405595 710 710 710 710 0
150 20250318 163900 198405595 710 710 710 710 0
151 20250318 163800 198405595 710 710 710 710 0
152 20250318 163700 198405595 710 710 710 710 1815
153 20250318 163600 198405595 710 710 710 710 0
154 20250318 163500 198405595 710 710 710 710 0
155 20250318 163400 198405595 710 710 710 710 0
156 20250318 163300 198405595 710 710 710 710 0
157 20250318 163200 198405595 710 710 710 710 0
158 20250318 163100 198405595 710 710 710 710 0
159 20250318 163000 198405595 710 710 710 710 0
160 20250318 162900 198405595 710 710 710 710 0
161 20250318 162800 198405595 710 710 710 710 0
162 20250318 162700 198405595 710 710 710 710 0
163 20250318 162600 198405595 710 710 710 710 0
164 20250318 162500 198405595 710 710 710 710 0
165 20250318 162400 198405595 710 710 710 710 0
166 20250318 162300 198405595 710 710 710 710 0
167 20250318 162200 198405595 710 710 710 710 0
168 20250318 162100 198405595 710 710 710 710 0
169 20250318 162000 198405595 710 710 710 710 0
170 20250318 161900 198405595 710 710 710 710 0
171 20250318 161800 198405595 710 710 710 710 0
172 20250318 161700 198405595 710 710 710 710 0
173 20250318 161600 198405595 710 710 710 710 0
174 20250318 161500 198405595 710 710 710 710 0
175 20250318 161400 198405595 710 710 710 710 0
176 20250318 161300 198405595 710 710 710 710 0
177 20250318 161200 198405595 710 710 710 710 0
178 20250318 161100 198405595 710 710 710 710 0
179 20250318 161000 198405595 710 710 710 710 0
180 20250318 160900 198405595 710 710 710 710 0
181 20250318 160800 198405595 710 710 710 710 0
182 20250318 160700 198405595 710 710 710 710 1815
183 20250318 160600 198405595 710 710 710 710 0
184 20250318 160500 198405595 710 710 710 710 0
185 20250318 160400 198405595 710 710 710 710 0
186 20250318 160300 198405595 710 710 710 710 0
187 20250318 160200 198405595 710 710 710 710 0
188 20250318 160100 198405595 710 710 710 710 0
189 20250318 160000 198405595 710 710 710 710 0
190 20250318 155900 198405595 710 710 710 710 0
191 20250318 155800 198405595 710 710 710 710 0
192 20250318 155700 198405595 710 710 710 710 0
193 20250318 155600 198405595 710 710 710 710 0
194 20250318 155500 198405595 710 710 710 710 0
195 20250318 155400 198405595 710 710 710 710 0
196 20250318 155300 198405595 710 710 710 710 0
197 20250318 155200 198405595 710 710 710 710 0
198 20250318 155100 198405595 710 710 710 710 0
199 20250318 155000 198405595 710 710 710 710 0
200 20250318 154900 198405595 710 710 710 710 0
201 20250318 154800 198405595 710 710 710 710 0
202 20250318 154700 198405595 710 710 710 710 0
203 20250318 154600 198405595 710 710 710 710 0
204 20250318 154500 198405595 710 710 710 710 0
205 20250318 154400 198405595 710 710 710 710 0
206 20250318 154300 198405595 710 710 710 710 0
207 20250318 154200 198405595 710 710 710 710 0
208 20250318 154100 198405595 710 710 710 710 0
209 20250318 154000 198405595 710 710 710 710 0
210 20250318 153900 198405595 710 710 710 710 0
211 20250318 153800 198405595 710 710 710 710 0
212 20250318 153700 198405595 710 710 710 710 1815
213 20250318 153600 198405595 710 710 710 710 0
214 20250318 153500 198405595 710 710 710 710 0
215 20250318 153400 198405595 710 710 710 710 0
216 20250318 153300 198405595 710 710 710 710 0
217 20250318 153200 198405595 710 710 710 710 0
218 20250318 153100 198405595 710 710 710 710 0
219 20250318 153000 198405595 710 710 710 710 1815
220 20250318 152900 197116945 710 710 710 710 0
221 20250318 152800 197116945 710 710 710 710 0
222 20250318 152700 197116945 710 710 710 710 0
223 20250318 152600 197116945 710 710 710 710 0
224 20250318 152500 197116945 710 710 710 710 0
225 20250318 152400 197116945 710 710 710 710 0
226 20250318 152300 197116945 710 710 710 710 0
227 20250318 152200 197116945 710 710 710 710 0
228 20250318 152100 197116945 710 710 710 710 0
229 20250318 152000 197116945 710 710 710 710 0
230 20250318 151900 197116945 710 710 710 710 2
231 20250318 151800 197115525 709 709 710 709 10071
232 20250318 151700 189975104 708 708 708 708 0
233 20250318 151600 189975104 708 708 708 708 0
234 20250318 151500 189975104 708 708 708 708 0
235 20250318 151400 189975104 708 708 708 708 3524
236 20250318 151300 187480112 708 708 708 708 0
237 20250318 151200 187480112 708 708 708 708 1047
238 20250318 151100 186738836 708 708 708 708 0
239 20250318 151000 186738836 708 708 708 708 200
240 20250318 150900 186597236 708 708 708 708 0
241 20250318 150800 186597236 708 708 708 708 0
242 20250318 150700 186597236 708 708 708 708 0
243 20250318 150600 186597236 708 708 708 708 0
244 20250318 150500 186597236 708 708 708 708 323
245 20250318 150400 186368552 708 708 708 708 0
246 20250318 150300 186368552 708 708 708 708 922
247 20250318 150200 185715776 708 708 708 708 0
248 20250318 150100 185715776 708 708 708 708 138
249 20250318 150000 185618072 708 708 708 708 2
250 20250318 145900 185616656 708 708 708 708 0
251 20250318 145800 185616656 708 708 708 708 1
252 20250318 145700 185615948 709 709 709 709 0
253 20250318 145600 185615948 709 709 709 709 0
254 20250318 145500 185615948 709 708 709 708 120
255 20250318 145400 185530987 708 708 708 708 440
256 20250318 145300 185219467 708 708 708 708 0
257 20250318 145200 185219467 708 708 708 708 0
258 20250318 145100 185219467 708 708 708 708 0
259 20250318 145000 185219467 708 708 708 708 500
260 20250318 144900 184865467 708 708 708 708 0
261 20250318 144800 184865467 708 708 708 708 0
262 20250318 144700 184865467 708 708 708 708 722
263 20250318 144600 184354291 708 708 708 708 1100
264 20250318 144500 183575491 709 709 709 709 0
265 20250318 144400 183575491 709 709 709 709 0
266 20250318 144300 183575491 709 709 709 709 200
267 20250318 144200 183433691 708 708 708 708 100
268 20250318 144100 183362891 708 709 709 708 700
269 20250318 144000 182867091 709 709 709 709 0
270 20250318 143900 182867091 709 709 709 709 0
271 20250318 143800 182867091 709 709 709 709 0
272 20250318 143700 182867091 709 709 709 709 0
273 20250318 143600 182867091 709 709 709 709 0
274 20250318 143500 182867091 709 709 709 709 0
275 20250318 143400 182867091 709 709 709 709 0
276 20250318 143300 182867091 709 709 709 709 2
277 20250318 143200 182865673 708 708 708 708 5450
278 20250318 143100 179007073 708 708 708 708 8683
279 20250318 143000 172859509 707 707 707 707 0
280 20250318 142900 172859509 707 707 707 707 427
281 20250318 142800 172557620 707 707 707 707 50
282 20250318 142700 172522270 707 707 707 707 20
283 20250318 142600 172508130 707 707 707 707 150
284 20250318 142500 172402080 707 707 707 707 0
285 20250318 142400 172402080 707 707 707 707 0
286 20250318 142300 172402080 707 707 707 707 0
287 20250318 142200 172402080 707 707 707 707 6
288 20250318 142100 172397838 706 706 706 706 0
289 20250318 142000 172397838 706 706 706 706 0
290 20250318 141900 172397838 706 706 706 706 0
291 20250318 141800 172397838 706 706 706 706 52
292 20250318 141700 172361126 706 706 706 706 1
293 20250318 141600 172360420 707 707 707 707 546
294 20250318 141500 171974398 707 707 707 707 0
295 20250318 141400 171974398 707 707 707 707 0
296 20250318 141300 171974398 707 708 708 707 2006
297 20250318 141200 170556150 708 708 708 708 0
298 20250318 141100 170556150 708 708 708 708 1
299 20250318 141000 170555442 707 707 707 707 1000
300 20250318 140900 169848442 707 707 707 707 2000
301 20250318 140800 168434442 707 707 707 707 0
302 20250318 140700 168434442 707 707 707 707 0
303 20250318 140600 168434442 707 707 707 707 300
304 20250318 140500 168222342 708 708 708 708 0
305 20250318 140400 168222342 708 708 708 708 0
306 20250318 140300 168222342 708 708 708 708 1995
307 20250318 140200 166809882 707 707 707 707 0
308 20250318 140100 166809882 707 707 707 707 0
309 20250318 140000 166809882 707 707 707 707 0
310 20250318 135900 166809882 707 707 707 707 500
311 20250318 135800 166456382 708 708 708 708 0
312 20250318 135700 166456382 708 708 708 708 0
313 20250318 135600 166456382 708 708 708 708 0
314 20250318 135500 166456382 708 708 708 708 0
315 20250318 135400 166456382 708 708 708 708 1007
316 20250318 135300 165743426 707 707 707 707 25
317 20250318 135200 165725751 707 707 707 707 0
318 20250318 135100 165725751 707 707 707 707 1384
319 20250318 135000 164747263 707 707 707 707 0
320 20250318 134900 164747263 707 707 707 707 0
321 20250318 134800 164747263 707 707 707 707 24
322 20250318 134700 164730295 707 707 707 707 0
323 20250318 134600 164730295 707 707 707 707 2321
324 20250318 134500 163089348 707 707 707 707 0
325 20250318 134400 163089348 707 707 707 707 0
326 20250318 134300 163089348 707 707 707 707 10093
327 20250318 134200 155953597 707 707 707 707 2154
328 20250318 134100 154430719 708 708 708 708 0
329 20250318 134000 154430719 708 708 708 708 229
330 20250318 133900 154268587 707 707 707 707 2
331 20250318 133800 154267173 708 708 708 708 0
332 20250318 133700 154267173 708 708 708 708 59
333 20250318 133600 154225401 707 707 707 707 0
334 20250318 133500 154225401 707 707 707 707 6
335 20250318 133400 154221159 707 707 707 707 1000
336 20250318 133300 153514159 707 707 707 707 905
337 20250318 133200 152874324 708 708 708 708 0
338 20250318 133100 152874324 708 708 708 708 0
339 20250318 133000 152874324 708 708 708 708 0
340 20250318 132900 152874324 708 708 708 708 0
341 20250318 132800 152874324 708 708 708 708 0
342 20250318 132700 152874324 708 708 708 708 0
343 20250318 132600 152874324 708 708 708 708 0
344 20250318 132500 152874324 708 708 708 708 0
345 20250318 132400 152874324 708 708 708 708 0
346 20250318 132300 152874324 708 708 708 708 0
347 20250318 132200 152874324 708 708 708 708 0
348 20250318 132100 152874324 708 708 708 708 0
349 20250318 132000 152874324 708 708 708 708 0
350 20250318 131900 152874324 708 708 708 708 200
351 20250318 131800 152732724 707 707 707 707 0
352 20250318 131700 152732724 707 707 707 707 0
353 20250318 131600 152732724 707 707 707 707 20
354 20250318 131500 152718584 707 707 707 707 0
355 20250318 131400 152718584 707 707 707 707 0
356 20250318 131300 152718584 707 707 707 707 0
357 20250318 131200 152718584 707 707 707 707 0
358 20250318 131100 152718584 707 707 707 707 0
359 20250318 131000 152718584 707 707 707 707 0
360 20250318 130900 152718584 707 707 707 707 0
361 20250318 130800 152718584 707 707 707 707 0
362 20250318 130700 152718584 707 707 707 707 0
363 20250318 130600 152718584 707 707 707 707 0
364 20250318 130500 152718584 707 707 707 707 0
365 20250318 130400 152718584 707 707 707 707 20
366 20250318 130300 152704444 707 707 707 707 0
367 20250318 130200 152704444 707 707 707 707 2
368 20250318 130100 152703030 707 707 707 707 0
369 20250318 130000 152703030 707 707 707 707 0
370 20250318 125900 152703030 707 707 707 707 0
371 20250318 125800 152703030 707 707 707 707 0
372 20250318 125700 152703030 707 707 707 707 0
373 20250318 125600 152703030 707 707 707 707 0
374 20250318 125500 152703030 707 707 707 707 500
375 20250318 125400 152349530 707 707 707 707 1
376 20250318 125300 152348823 707 707 707 707 0
377 20250318 125200 152348823 707 707 707 707 1000
378 20250318 125100 151641823 708 708 708 708 0
379 20250318 125000 151641823 708 708 708 708 0
380 20250318 124900 151641823 708 708 708 708 0
381 20250318 124800 151641823 708 708 708 708 1000
382 20250318 124700 150933823 707 707 707 707 0
383 20250318 124600 150933823 707 707 707 707 0
384 20250318 124500 150933823 707 707 707 707 0
385 20250318 124400 150933823 707 707 707 707 39
386 20250318 124300 150906250 707 707 707 707 0
387 20250318 124200 150906250 707 707 707 707 0
388 20250318 124100 150906250 707 707 708 707 426
389 20250318 124000 150604845 708 708 708 708 0
390 20250318 123900 150604845 708 708 708 708 0
391 20250318 123800 150604845 708 708 708 708 0
392 20250318 123700 150604845 708 708 708 708 0
393 20250318 123600 150604845 708 708 708 708 0
394 20250318 123500 150604845 708 708 708 708 0
395 20250318 123400 150604845 708 708 708 708 0
396 20250318 123300 150604845 708 708 708 708 0
397 20250318 123200 150604845 708 708 708 708 0
398 20250318 123100 150604845 708 708 708 708 0
399 20250318 123000 150604845 708 708 708 708 0
400 20250318 122900 150604845 708 708 708 708 0
401 20250318 122800 150604845 708 708 708 708 0
402 20250318 122700 150604845 708 708 708 708 0
403 20250318 122600 150604845 708 707 708 707 65
404 20250318 122500 150558826 707 707 707 707 1
405 20250318 122400 150558119 707 707 707 707 3
406 20250318 122300 150555998 707 707 707 707 1
407 20250318 122200 150555291 707 707 707 707 300
408 20250318 122100 150343191 707 707 707 707 0
409 20250318 122000 150343191 707 707 707 707 0
410 20250318 121900 150343191 707 707 707 707 90
411 20250318 121800 150279561 707 707 707 707 250
412 20250318 121700 150102811 707 707 707 707 213
413 20250318 121600 149952220 707 707 707 707 0
414 20250318 121500 149952220 707 707 707 707 0
415 20250318 121400 149952220 707 707 707 707 0
416 20250318 121300 149952220 707 707 707 707 0
417 20250318 121200 149952220 707 707 707 707 0
418 20250318 121100 149952220 707 707 707 707 0
419 20250318 121000 149952220 707 707 707 707 0
420 20250318 120900 149952220 707 707 707 707 0
421 20250318 120800 149952220 707 707 707 707 0
422 20250318 120700 149952220 707 707 707 707 0
423 20250318 120600 149952220 707 707 707 707 1
424 20250318 120500 149951513 707 707 707 707 0
425 20250318 120400 149951513 707 707 707 707 0
426 20250318 120300 149951513 707 707 707 707 0
427 20250318 120200 149951513 707 707 707 707 0
428 20250318 120100 149951513 707 707 707 707 0
429 20250318 120000 149951513 707 707 707 707 1
430 20250318 115900 149950806 707 707 707 707 0
431 20250318 115800 149950806 707 707 707 707 0
432 20250318 115700 149950806 707 707 707 707 0
433 20250318 115600 149950806 707 707 707 707 0
434 20250318 115500 149950806 707 707 707 707 0
435 20250318 115400 149950806 707 707 707 707 4588
436 20250318 115300 146707090 707 707 707 707 282
437 20250318 115200 146507716 707 707 707 707 5139
438 20250318 115100 142874443 708 708 708 708 0
439 20250318 115000 142874443 708 708 708 708 0
440 20250318 114900 142874443 708 708 708 708 1878
441 20250318 114800 141544819 708 708 708 708 0
442 20250318 114700 141544819 708 708 708 708 0
443 20250318 114600 141544819 708 708 708 708 10
444 20250318 114500 141537739 708 708 708 708 0
445 20250318 114400 141537739 708 708 708 708 0
446 20250318 114300 141537739 708 708 708 708 3
447 20250318 114200 141535615 707 707 707 707 0
448 20250318 114100 141535615 707 707 709 707 2891
449 20250318 114000 139488243 708 708 708 708 0
450 20250318 113900 139488243 708 707 708 707 29707
451 20250318 113800 118484026 707 707 707 707 0
452 20250318 113700 118484026 707 707 707 707 2611
453 20250318 113600 116638049 707 707 707 707 50
454 20250318 113500 116602699 707 707 707 707 0
455 20250318 113400 116602699 707 707 707 707 0
456 20250318 113300 116602699 707 707 707 707 1
457 20250318 113200 116601992 707 707 707 707 0
458 20250318 113100 116601992 707 707 707 707 0
459 20250318 113000 116601992 707 707 707 707 0
460 20250318 112900 116601992 707 707 707 707 251
461 20250318 112800 116424535 706 706 706 706 0
462 20250318 112700 116424535 706 706 706 706 0
463 20250318 112600 116424535 706 706 706 706 0
464 20250318 112500 116424535 706 706 706 706 1
465 20250318 112400 116423829 707 706 707 706 1986
466 20250318 112300 115021543 705 705 705 705 1
467 20250318 112200 115020838 705 705 705 705 2
468 20250318 112100 115019428 705 705 705 705 0
469 20250318 112000 115019428 705 705 705 705 0
470 20250318 111900 115019428 705 705 705 705 0
471 20250318 111800 115019428 705 705 705 705 0
472 20250318 111700 115019428 705 705 705 705 2
473 20250318 111600 115018018 706 706 706 706 0
474 20250318 111500 115018018 706 706 706 706 0
475 20250318 111400 115018018 706 706 706 706 0
476 20250318 111300 115018018 706 705 706 705 4815
477 20250318 111200 111623362 706 706 706 706 0
478 20250318 111100 111623362 706 706 706 706 1
479 20250318 111000 111622656 705 705 705 705 0
480 20250318 110900 111622656 705 705 705 705 0
481 20250318 110800 111622656 705 705 705 705 0
482 20250318 110700 111622656 705 705 705 705 0
483 20250318 110600 111622656 705 705 705 705 0
484 20250318 110500 111622656 705 705 705 705 0
485 20250318 110400 111622656 705 705 705 705 0
486 20250318 110300 111622656 705 705 705 705 0
487 20250318 110200 111622656 705 705 705 705 0
488 20250318 110100 111622656 705 705 705 705 0
489 20250318 110000 111622656 705 705 705 705 0
490 20250318 105900 111622656 705 705 705 705 8116
491 20250318 105800 105900876 706 706 706 706 0
492 20250318 105700 105900876 706 706 706 706 0
493 20250318 105600 105900876 706 706 706 706 0
494 20250318 105500 105900876 706 706 706 706 0
495 20250318 105400 105900876 706 706 706 706 0
496 20250318 105300 105900876 706 706 706 706 0
497 20250318 105200 105900876 706 706 706 706 52
498 20250318 105100 105864164 705 705 705 705 0
499 20250318 105000 105864164 705 705 705 705 0
500 20250318 104900 105864164 705 705 705 705 0
501 20250318 104800 105864164 705 705 705 705 0
502 20250318 104700 105864164 705 705 705 705 2
503 20250318 104600 105862754 706 706 706 706 10
504 20250318 104500 105855694 705 705 705 705 0
505 20250318 104400 105855694 705 705 705 705 0
506 20250318 104300 105855694 705 705 705 705 100
507 20250318 104200 105785194 706 706 706 706 1203
508 20250318 104100 104935876 706 706 706 706 0
509 20250318 104000 104935876 706 706 706 706 10
510 20250318 103900 104928816 706 706 706 706 205
511 20250318 103800 104784086 706 706 706 706 0
512 20250318 103700 104784086 706 706 706 706 0
513 20250318 103600 104784086 706 706 706 706 344
514 20250318 103500 104541222 706 706 706 706 10
515 20250318 103400 104534162 705 705 705 705 0
516 20250318 103300 104534162 705 705 705 705 10
517 20250318 103200 104527112 705 705 705 705 0
518 20250318 103100 104527112 705 705 705 705 200
519 20250318 103000 104386112 705 705 705 705 0
520 20250318 102900 104386112 705 705 706 705 1004
521 20250318 102800 103678288 706 706 706 706 793
522 20250318 102700 103118430 705 705 705 705 5
523 20250318 102600 103114905 705 706 706 705 303
524 20250318 102500 102901039 707 707 707 707 0
525 20250318 102400 102901039 707 707 707 707 180
526 20250318 102300 102773779 707 707 707 707 76
527 20250318 102200 102720047 706 706 706 706 224
528 20250318 102100 102561903 706 706 706 706 0
529 20250318 102000 102561903 706 706 706 706 1
530 20250318 101900 102561197 705 705 705 705 0
531 20250318 101800 102561197 705 705 705 705 0
532 20250318 101700 102561197 705 705 705 705 0
533 20250318 101600 102561197 705 705 705 705 9240
534 20250318 101500 96046997 705 705 705 705 4
535 20250318 101400 96044177 706 705 706 705 402
536 20250318 101300 95760766 704 704 704 704 1603
537 20250318 101200 94632254 704 703 704 703 1498
538 20250318 101100 93579159 703 703 703 703 1
539 20250318 101000 93578456 702 702 702 702 10
540 20250318 100900 93571436 703 703 703 703 35
541 20250318 100800 93546831 703 703 703 703 3
542 20250318 100700 93544722 702 702 702 702 500
543 20250318 100600 93193722 703 703 703 703 1150
544 20250318 100500 92385272 703 703 703 702 1663
545 20250318 100400 91216184 703 702 707 701 8704
546 20250318 100300 85107338 702 702 702 702 0
547 20250318 100200 85107338 702 702 702 702 756
548 20250318 100100 84576626 702 702 702 702 3037
549 20250318 100000 82444652 702 703 703 701 6039
550 20250318 095900 78201515 703 703 703 703 1421
551 20250318 095800 77202552 703 706 706 703 44230
552 20250318 095700 46054323 706 706 706 706 12337
553 20250318 095600 37344401 706 706 706 706 1
554 20250318 095500 37343695 706 706 706 706 22
555 20250318 095400 37328163 706 706 706 706 1293
556 20250318 095300 36415305 708 708 708 708 0
557 20250318 095200 36415305 708 706 708 706 102
558 20250318 095100 36343291 706 708 708 706 1294
559 20250318 095000 35429724 707 707 707 707 15
560 20250318 094900 35419119 706 706 706 706 1000
561 20250318 094800 34713119 706 708 708 706 1661
562 20250318 094700 33539717 708 708 708 708 0
563 20250318 094600 33539717 708 708 708 708 0
564 20250318 094500 33539717 708 706 708 706 1313
565 20250318 094400 32612699 708 708 708 708 15
566 20250318 094300 32602079 708 708 708 708 110
567 20250318 094200 32524199 706 706 706 706 1293
568 20250318 094100 31611341 706 706 706 706 5
569 20250318 094000 31607811 706 706 706 706 805
570 20250318 093900 31039481 706 706 706 706 1298
571 20250318 093800 30123093 706 706 706 706 0
572 20250318 093700 30123093 706 707 707 706 1000
573 20250318 093600 29416852 707 708 708 707 1293
574 20250318 093500 28502642 708 708 708 708 500
575 20250318 093400 28148642 708 708 708 708 71
576 20250318 093300 28098374 708 707 708 707 1343
577 20250318 093200 27148823 708 708 708 708 23
578 20250318 093100 27132539 708 708 709 708 4823
579 20250318 093000 23714283 708 707 708 707 1308
580 20250318 092900 22789513 708 708 708 708 742
581 20250318 092800 22264177 707 707 707 707 0
582 20250318 092700 22264177 707 707 707 707 1294
583 20250318 092600 21349319 707 707 707 707 0
584 20250318 092500 21349319 707 707 707 707 0
585 20250318 092400 21349319 707 707 707 707 1300
586 20250318 092300 20430219 707 707 707 707 4
587 20250318 092200 20427391 707 707 707 707 0
588 20250318 092100 20427391 707 707 707 707 1294
589 20250318 092000 19512533 706 706 706 706 0
590 20250318 091900 19512533 706 706 706 706 0
591 20250318 091800 19512533 706 708 708 706 1294
592 20250318 091700 18598910 710 710 710 710 0
593 20250318 091600 18598910 710 710 710 710 10
594 20250318 091500 18591810 710 710 710 710 2
595 20250318 091400 18590390 705 707 709 705 3599
596 20250318 091300 16041348 708 707 708 707 1093
597 20250318 091200 15268567 705 705 705 705 500
598 20250318 091100 14916067 707 707 707 707 0
599 20250318 091000 14916067 707 707 707 707 10
600 20250318 090900 14908997 707 707 707 707 0
601 20250318 090800 14908997 707 707 707 707 10
602 20250318 090700 14901927 707 707 707 707 100
603 20250318 090600 14831227 707 707 707 707 50
604 20250318 090500 14795877 708 708 708 708 0
605 20250318 090400 14795877 708 705 708 705 19591
606 20250318 090300 948570 705 705 705 705 269
607 20250318 090200 758925 706 707 707 706 259
608 20250318 090100 576057 707 707 707 707 667
609 20250318 090000 104488 706 706 706 706 148

1
019550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,493515,162066575,343486440,112798336200,0.30
20250313,493515,162066575,340525350,111825936750,0.30
20250312,493515,162066575,346941045,113932802225,0.30
20250311,493515,162066575,343979955,112960402775,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 493515 162066575 343486440 112798336200 0.30
3 20250313 493515 162066575 340525350 111825936750 0.30
4 20250312 493515 162066575 346941045 113932802225 0.30
5 20250311 493515 162066575 343979955 112960402775 0.30