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

611
022220/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190900,34303440,910,910,910,910,1708
20250318,190800,34303440,910,910,910,910,0
20250318,190700,34303440,910,910,910,910,0
20250318,190600,34303440,910,910,910,910,0
20250318,190500,34303440,910,910,910,910,0
20250318,190400,34303440,910,910,910,910,0
20250318,190300,34303440,910,910,910,910,0
20250318,190200,34303440,910,910,910,910,0
20250318,190100,34303440,910,910,910,910,0
20250318,190000,34303440,910,910,910,910,0
20250318,185900,34303440,910,910,910,910,0
20250318,185800,34303440,910,910,910,910,0
20250318,185700,34303440,910,910,910,910,0
20250318,185600,34303440,910,910,910,910,0
20250318,185500,34303440,910,910,910,910,0
20250318,185400,34303440,910,910,910,910,0
20250318,185300,34303440,910,910,910,910,0
20250318,185200,34303440,910,910,910,910,0
20250318,185100,34303440,910,910,910,910,0
20250318,185000,34303440,910,910,910,910,0
20250318,184900,34303440,910,910,910,910,0
20250318,184800,34303440,910,910,910,910,0
20250318,184700,34303440,910,910,910,910,0
20250318,184600,34303440,910,910,910,910,0
20250318,184500,34303440,910,910,910,910,0
20250318,184400,34303440,910,910,910,910,0
20250318,184300,34303440,910,910,910,910,0
20250318,184200,34303440,910,910,910,910,0
20250318,184100,34303440,910,910,910,910,0
20250318,184000,34303440,910,910,910,910,0
20250318,183900,34303440,910,910,910,910,1708
20250318,183800,34303440,910,910,910,910,0
20250318,183700,34303440,910,910,910,910,0
20250318,183600,34303440,910,910,910,910,0
20250318,183500,34303440,910,910,910,910,0
20250318,183400,34303440,910,910,910,910,0
20250318,183300,34303440,910,910,910,910,0
20250318,183200,34303440,910,910,910,910,0
20250318,183100,34303440,910,910,910,910,0
20250318,183000,34303440,910,910,910,910,0
20250318,182900,34303440,910,910,910,910,0
20250318,182800,34303440,910,910,910,910,0
20250318,182700,34303440,910,910,910,910,0
20250318,182600,34303440,910,910,910,910,0
20250318,182500,34303440,910,910,910,910,0
20250318,182400,34303440,910,910,910,910,0
20250318,182300,34303440,910,910,910,910,0
20250318,182200,34303440,910,910,910,910,0
20250318,182100,34303440,910,910,910,910,0
20250318,182000,34303440,910,910,910,910,0
20250318,181900,34303440,910,910,910,910,0
20250318,181800,34303440,910,910,910,910,0
20250318,181700,34303440,910,910,910,910,0
20250318,181600,34303440,910,910,910,910,0
20250318,181500,34303440,910,910,910,910,0
20250318,181400,34303440,910,910,910,910,0
20250318,181300,34303440,910,910,910,910,0
20250318,181200,34303440,910,910,910,910,0
20250318,181100,34303440,910,910,910,910,0
20250318,181000,34303440,910,910,910,910,0
20250318,180900,34303440,910,910,910,910,1708
20250318,180800,34303440,910,910,910,910,0
20250318,180700,34303440,910,910,910,910,0
20250318,180600,34303440,910,910,910,910,0
20250318,180500,34303440,910,910,910,910,0
20250318,180400,34303440,910,910,910,910,0
20250318,180300,34303440,910,910,910,910,0
20250318,180200,34303440,910,910,910,910,0
20250318,180100,34303440,910,910,910,910,0
20250318,180000,34303440,910,910,910,910,0
20250318,175900,34303440,910,910,910,910,0
20250318,175800,34303440,910,910,910,910,0
20250318,175700,34303440,910,910,910,910,0
20250318,175600,34303440,910,910,910,910,0
20250318,175500,34303440,910,910,910,910,0
20250318,175400,34303440,910,910,910,910,0
20250318,175300,34303440,910,910,910,910,0
20250318,175200,34303440,910,910,910,910,0
20250318,175100,34303440,910,910,910,910,0
20250318,175000,34303440,910,910,910,910,0
20250318,174900,34303440,910,910,910,910,0
20250318,174800,34303440,910,910,910,910,0
20250318,174700,34303440,910,910,910,910,0
20250318,174600,34303440,910,910,910,910,0
20250318,174500,34303440,910,910,910,910,0
20250318,174400,34303440,910,910,910,910,0
20250318,174300,34303440,910,910,910,910,0
20250318,174200,34303440,910,910,910,910,0
20250318,174100,34303440,910,910,910,910,0
20250318,174000,34303440,910,910,910,910,0
20250318,173900,34303440,910,910,910,910,1708
20250318,173800,34303440,910,910,910,910,0
20250318,173700,34303440,910,910,910,910,0
20250318,173600,34303440,910,910,910,910,0
20250318,173500,34303440,910,910,910,910,0
20250318,173400,34303440,910,910,910,910,0
20250318,173300,34303440,910,910,910,910,0
20250318,173200,34303440,910,910,910,910,0
20250318,173100,34303440,910,910,910,910,0
20250318,173000,34303440,910,910,910,910,0
20250318,172900,34303440,910,910,910,910,0
20250318,172800,34303440,910,910,910,910,0
20250318,172700,34303440,910,910,910,910,0
20250318,172600,34303440,910,910,910,910,0
20250318,172500,34303440,910,910,910,910,0
20250318,172400,34303440,910,910,910,910,0
20250318,172300,34303440,910,910,910,910,0
20250318,172200,34303440,910,910,910,910,0
20250318,172100,34303440,910,910,910,910,0
20250318,172000,34303440,910,910,910,910,0
20250318,171900,34303440,910,910,910,910,0
20250318,171800,34303440,910,910,910,910,0
20250318,171700,34303440,910,910,910,910,0
20250318,171600,34303440,910,910,910,910,0
20250318,171500,34303440,910,910,910,910,0
20250318,171400,34303440,910,910,910,910,0
20250318,171300,34303440,910,910,910,910,0
20250318,171200,34303440,910,910,910,910,0
20250318,171100,34303440,910,910,910,910,0
20250318,171000,34303440,910,910,910,910,0
20250318,170900,34303440,910,910,910,910,1708
20250318,170800,34303440,910,910,910,910,0
20250318,170700,34303440,910,910,910,910,0
20250318,170600,34303440,910,910,910,910,0
20250318,170500,34303440,910,910,910,910,0
20250318,170400,34303440,910,910,910,910,0
20250318,170300,34303440,910,910,910,910,0
20250318,170200,34303440,910,910,910,910,0
20250318,170100,34303440,910,910,910,910,0
20250318,170000,34303440,910,910,910,910,0
20250318,165900,34303440,910,910,910,910,0
20250318,165800,34303440,910,910,910,910,0
20250318,165700,34303440,910,910,910,910,0
20250318,165600,34303440,910,910,910,910,0
20250318,165500,34303440,910,910,910,910,0
20250318,165400,34303440,910,910,910,910,0
20250318,165300,34303440,910,910,910,910,0
20250318,165200,34303440,910,910,910,910,0
20250318,165100,34303440,910,910,910,910,0
20250318,165000,34303440,910,910,910,910,0
20250318,164900,34303440,910,910,910,910,0
20250318,164800,34303440,910,910,910,910,0
20250318,164700,34303440,910,910,910,910,0
20250318,164600,34303440,910,910,910,910,0
20250318,164500,34303440,910,910,910,910,0
20250318,164400,34303440,910,910,910,910,0
20250318,164300,34303440,910,910,910,910,0
20250318,164200,34303440,910,910,910,910,0
20250318,164100,34303440,910,910,910,910,0
20250318,164000,34303440,910,910,910,910,0
20250318,163900,34303440,910,910,910,910,1708
20250318,163800,34303440,910,910,910,910,0
20250318,163700,34303440,910,910,910,910,0
20250318,163600,34303440,910,910,910,910,0
20250318,163500,34303440,910,910,910,910,0
20250318,163400,34303440,910,910,910,910,0
20250318,163300,34303440,910,910,910,910,0
20250318,163200,34303440,910,910,910,910,0
20250318,163100,34303440,910,910,910,910,0
20250318,163000,34303440,910,910,910,910,0
20250318,162900,34303440,910,910,910,910,0
20250318,162800,34303440,910,910,910,910,0
20250318,162700,34303440,910,910,910,910,0
20250318,162600,34303440,910,910,910,910,0
20250318,162500,34303440,910,910,910,910,0
20250318,162400,34303440,910,910,910,910,0
20250318,162300,34303440,910,910,910,910,0
20250318,162200,34303440,910,910,910,910,0
20250318,162100,34303440,910,910,910,910,0
20250318,162000,34303440,910,910,910,910,0
20250318,161900,34303440,910,910,910,910,0
20250318,161800,34303440,910,910,910,910,0
20250318,161700,34303440,910,910,910,910,0
20250318,161600,34303440,910,910,910,910,0
20250318,161500,34303440,910,910,910,910,0
20250318,161400,34303440,910,910,910,910,0
20250318,161300,34303440,910,910,910,910,0
20250318,161200,34303440,910,910,910,910,0
20250318,161100,34303440,910,910,910,910,0
20250318,161000,34303440,910,910,910,910,0
20250318,160900,34303440,910,910,910,910,1708
20250318,160800,34303440,910,910,910,910,0
20250318,160700,34303440,910,910,910,910,0
20250318,160600,34303440,910,910,910,910,0
20250318,160500,34303440,910,910,910,910,0
20250318,160400,34303440,910,910,910,910,0
20250318,160300,34303440,910,910,910,910,0
20250318,160200,34303440,910,910,910,910,0
20250318,160100,34303440,910,910,910,910,0
20250318,160000,34303440,910,910,910,910,0
20250318,155900,34303440,910,910,910,910,0
20250318,155800,34303440,910,910,910,910,0
20250318,155700,34303440,910,910,910,910,0
20250318,155600,34303440,910,910,910,910,0
20250318,155500,34303440,910,910,910,910,0
20250318,155400,34303440,910,910,910,910,0
20250318,155300,34303440,910,910,910,910,0
20250318,155200,34303440,910,910,910,910,0
20250318,155100,34303440,910,910,910,910,0
20250318,155000,34303440,910,910,910,910,0
20250318,154900,34303440,910,910,910,910,0
20250318,154800,34303440,910,910,910,910,0
20250318,154700,34303440,910,910,910,910,0
20250318,154600,34303440,910,910,910,910,0
20250318,154500,34303440,910,910,910,910,0
20250318,154400,34303440,910,910,910,910,0
20250318,154300,34303440,910,910,910,910,0
20250318,154200,34303440,910,910,910,910,0
20250318,154100,34303440,910,910,910,910,0
20250318,154000,34303440,910,910,910,910,0
20250318,153900,34303440,910,910,910,910,1708
20250318,153800,34303440,910,910,910,910,0
20250318,153700,34303440,910,910,910,910,0
20250318,153600,34303440,910,910,910,910,0
20250318,153500,34303440,910,910,910,910,0
20250318,153400,34303440,910,910,910,910,0
20250318,153300,34303440,910,910,910,910,0
20250318,153200,34303440,910,910,910,910,0
20250318,153100,34303440,910,910,910,910,0
20250318,153000,34303440,910,910,910,910,1708
20250318,152900,32749160,910,910,910,910,0
20250318,152800,32749160,910,910,910,910,0
20250318,152700,32749160,910,910,910,910,0
20250318,152600,32749160,910,910,910,910,0
20250318,152500,32749160,910,910,910,910,0
20250318,152400,32749160,910,910,910,910,0
20250318,152300,32749160,910,910,910,910,0
20250318,152200,32749160,910,910,910,910,0
20250318,152100,32749160,910,910,910,910,0
20250318,152000,32749160,910,910,910,910,0
20250318,151900,32749160,910,910,910,910,0
20250318,151800,32749160,910,910,910,910,1
20250318,151700,32748250,904,904,904,904,0
20250318,151600,32748250,904,905,905,904,201
20250318,151500,32566545,910,910,910,910,0
20250318,151400,32566545,910,910,910,910,0
20250318,151300,32566545,910,910,910,910,0
20250318,151200,32566545,910,910,910,910,0
20250318,151100,32566545,910,910,910,910,0
20250318,151000,32566545,910,910,910,910,0
20250318,150900,32566545,910,910,910,910,0
20250318,150800,32566545,910,910,910,910,0
20250318,150700,32566545,910,910,910,910,1
20250318,150600,32565635,904,904,904,904,0
20250318,150500,32565635,904,904,904,904,0
20250318,150400,32565635,904,904,904,904,0
20250318,150300,32565635,904,904,904,904,0
20250318,150200,32565635,904,904,904,904,0
20250318,150100,32565635,904,904,904,904,0
20250318,150000,32565635,904,904,904,904,0
20250318,145900,32565635,904,904,904,904,0
20250318,145800,32565635,904,904,904,904,0
20250318,145700,32565635,904,904,904,904,0
20250318,145600,32565635,904,904,904,904,0
20250318,145500,32565635,904,904,904,904,0
20250318,145400,32565635,904,904,904,904,0
20250318,145300,32565635,904,904,904,904,0
20250318,145200,32565635,904,904,904,904,0
20250318,145100,32565635,904,904,904,904,0
20250318,145000,32565635,904,904,904,904,0
20250318,144900,32565635,904,904,904,904,0
20250318,144800,32565635,904,904,904,904,800
20250318,144700,31842435,904,904,904,904,0
20250318,144600,31842435,904,904,904,904,0
20250318,144500,31842435,904,904,904,904,0
20250318,144400,31842435,904,904,904,904,0
20250318,144300,31842435,904,904,904,904,0
20250318,144200,31842435,904,904,904,904,0
20250318,144100,31842435,904,904,904,904,0
20250318,144000,31842435,904,904,904,904,1
20250318,143900,31841531,905,905,905,905,0
20250318,143800,31841531,905,905,905,905,0
20250318,143700,31841531,905,905,905,905,0
20250318,143600,31841531,905,905,905,905,0
20250318,143500,31841531,905,905,905,905,0
20250318,143400,31841531,905,905,905,905,0
20250318,143300,31841531,905,905,905,905,0
20250318,143200,31841531,905,905,905,905,0
20250318,143100,31841531,905,905,905,905,0
20250318,143000,31841531,905,905,905,905,1
20250318,142900,31840626,906,906,906,906,0
20250318,142800,31840626,906,906,906,906,0
20250318,142700,31840626,906,906,906,906,1
20250318,142600,31839720,911,911,911,911,0
20250318,142500,31839720,911,911,911,911,0
20250318,142400,31839720,911,911,911,911,0
20250318,142300,31839720,911,911,911,911,0
20250318,142200,31839720,911,911,911,911,0
20250318,142100,31839720,911,911,911,911,0
20250318,142000,31839720,911,911,911,911,0
20250318,141900,31839720,911,911,911,911,0
20250318,141800,31839720,911,911,911,911,0
20250318,141700,31839720,911,911,911,911,0
20250318,141600,31839720,911,911,911,911,1
20250318,141500,31838809,911,911,911,911,7
20250318,141400,31832432,911,911,911,911,0
20250318,141300,31832432,911,911,911,911,0
20250318,141200,31832432,911,911,911,911,0
20250318,141100,31832432,911,911,911,911,0
20250318,141000,31832432,911,911,911,911,0
20250318,140900,31832432,911,911,911,911,0
20250318,140800,31832432,911,911,911,911,0
20250318,140700,31832432,911,911,911,911,0
20250318,140600,31832432,911,911,911,911,0
20250318,140500,31832432,911,911,911,911,0
20250318,140400,31832432,911,911,911,911,0
20250318,140300,31832432,911,911,911,911,0
20250318,140200,31832432,911,911,911,911,0
20250318,140100,31832432,911,911,911,911,0
20250318,140000,31832432,911,911,911,911,1
20250318,135900,31831521,910,910,910,910,0
20250318,135800,31831521,910,910,910,910,0
20250318,135700,31831521,910,910,910,910,0
20250318,135600,31831521,910,910,910,910,6442
20250318,135500,25969301,910,910,910,910,0
20250318,135400,25969301,910,910,910,910,0
20250318,135300,25969301,910,910,910,910,500
20250318,135200,25514301,911,911,911,911,0
20250318,135100,25514301,911,911,911,911,0
20250318,135000,25514301,911,911,911,911,0
20250318,134900,25514301,911,911,911,911,0
20250318,134800,25514301,911,911,911,911,2
20250318,134700,25512479,910,910,910,910,0
20250318,134600,25512479,910,910,910,910,8076
20250318,134500,18163319,910,910,910,910,0
20250318,134400,18163319,910,906,910,906,3313
20250318,134300,15156465,906,906,906,906,0
20250318,134200,15156465,906,906,906,906,0
20250318,134100,15156465,906,906,906,906,843
20250318,134000,14392707,906,906,906,906,0
20250318,133900,14392707,906,906,906,906,1203
20250318,133800,13302789,906,906,906,906,0
20250318,133700,13302789,906,906,906,906,65
20250318,133600,13243899,906,906,906,906,0
20250318,133500,13243899,906,906,906,906,0
20250318,133400,13243899,906,906,906,906,0
20250318,133300,13243899,906,906,906,906,0
20250318,133200,13243899,906,906,906,906,0
20250318,133100,13243899,906,906,906,906,0
20250318,133000,13243899,906,906,906,906,0
20250318,132900,13243899,906,906,906,906,0
20250318,132800,13243899,906,906,906,906,0
20250318,132700,13243899,906,906,906,906,0
20250318,132600,13243899,906,906,906,906,0
20250318,132500,13243899,906,906,906,906,0
20250318,132400,13243899,906,906,906,906,18
20250318,132300,13227591,906,906,906,906,0
20250318,132200,13227591,906,906,906,906,0
20250318,132100,13227591,906,906,906,906,0
20250318,132000,13227591,906,906,906,906,0
20250318,131900,13227591,906,906,906,906,0
20250318,131800,13227591,906,906,906,906,0
20250318,131700,13227591,906,906,906,906,0
20250318,131600,13227591,906,906,906,906,0
20250318,131500,13227591,906,906,906,906,0
20250318,131400,13227591,906,906,906,906,0
20250318,131300,13227591,906,906,906,906,3
20250318,131200,13224873,907,907,907,907,0
20250318,131100,13224873,907,907,907,907,0
20250318,131000,13224873,907,907,907,907,0
20250318,130900,13224873,907,907,907,907,0
20250318,130800,13224873,907,907,907,907,0
20250318,130700,13224873,907,907,907,907,0
20250318,130600,13224873,907,907,907,907,0
20250318,130500,13224873,907,907,907,907,0
20250318,130400,13224873,907,907,907,907,0
20250318,130300,13224873,907,906,907,906,11
20250318,130200,13214906,905,905,905,905,0
20250318,130100,13214906,905,905,905,905,0
20250318,130000,13214906,905,905,905,905,0
20250318,125900,13214906,905,905,905,905,0
20250318,125800,13214906,905,905,905,905,0
20250318,125700,13214906,905,905,905,905,0
20250318,125600,13214906,905,905,905,905,0
20250318,125500,13214906,905,905,905,905,0
20250318,125400,13214906,905,905,905,905,0
20250318,125300,13214906,905,905,905,905,0
20250318,125200,13214906,905,905,905,905,0
20250318,125100,13214906,905,905,905,905,0
20250318,125000,13214906,905,905,905,905,0
20250318,124900,13214906,905,905,905,905,0
20250318,124800,13214906,905,905,905,905,0
20250318,124700,13214906,905,905,905,905,0
20250318,124600,13214906,905,905,905,905,0
20250318,124500,13214906,905,905,905,905,0
20250318,124400,13214906,905,905,905,905,1
20250318,124300,13214001,906,906,906,906,0
20250318,124200,13214001,906,906,906,906,0
20250318,124100,13214001,906,906,906,906,0
20250318,124000,13214001,906,906,906,906,0
20250318,123900,13214001,906,906,906,906,0
20250318,123800,13214001,906,906,906,906,0
20250318,123700,13214001,906,906,906,906,22
20250318,123600,13194069,906,906,906,906,0
20250318,123500,13194069,906,906,906,906,0
20250318,123400,13194069,906,906,906,906,0
20250318,123300,13194069,906,906,906,906,0
20250318,123200,13194069,906,906,906,906,0
20250318,123100,13194069,906,906,906,906,0
20250318,123000,13194069,906,906,906,906,9
20250318,122900,13185915,906,906,906,906,0
20250318,122800,13185915,906,906,906,906,0
20250318,122700,13185915,906,906,906,906,0
20250318,122600,13185915,906,906,906,906,1
20250318,122500,13185009,908,908,908,908,0
20250318,122400,13185009,908,908,908,908,0
20250318,122300,13185009,908,908,908,908,0
20250318,122200,13185009,908,908,908,908,0
20250318,122100,13185009,908,908,908,908,0
20250318,122000,13185009,908,908,908,908,0
20250318,121900,13185009,908,908,908,908,0
20250318,121800,13185009,908,908,908,908,0
20250318,121700,13185009,908,908,908,908,0
20250318,121600,13185009,908,908,908,908,0
20250318,121500,13185009,908,908,908,908,0
20250318,121400,13185009,908,908,908,908,0
20250318,121300,13185009,908,908,908,908,0
20250318,121200,13185009,908,908,908,908,0
20250318,121100,13185009,908,908,908,908,0
20250318,121000,13185009,908,908,908,908,0
20250318,120900,13185009,908,908,908,908,0
20250318,120800,13185009,908,908,908,908,0
20250318,120700,13185009,908,908,908,908,0
20250318,120600,13185009,908,908,908,908,0
20250318,120500,13185009,908,908,908,908,0
20250318,120400,13185009,908,906,908,906,17
20250318,120300,13169605,906,906,906,906,0
20250318,120200,13169605,906,906,906,906,0
20250318,120100,13169605,906,906,906,906,0
20250318,120000,13169605,906,906,906,906,0
20250318,115900,13169605,906,906,906,906,189
20250318,115800,12998371,906,906,906,906,330
20250318,115700,12699391,906,907,907,906,1465
20250318,115600,11371803,909,909,909,909,0
20250318,115500,11371803,909,909,909,909,0
20250318,115400,11371803,909,909,909,909,0
20250318,115300,11371803,909,909,909,909,1
20250318,115200,11370894,908,908,908,908,0
20250318,115100,11370894,908,908,908,908,0
20250318,115000,11370894,908,908,908,908,0
20250318,114900,11370894,908,908,908,908,0
20250318,114800,11370894,908,908,908,908,1
20250318,114700,11369986,910,910,910,910,0
20250318,114600,11369986,910,910,910,910,0
20250318,114500,11369986,910,910,910,910,0
20250318,114400,11369986,910,910,910,910,0
20250318,114300,11369986,910,910,910,910,0
20250318,114200,11369986,910,910,910,910,0
20250318,114100,11369986,910,910,910,910,0
20250318,114000,11369986,910,910,910,910,2
20250318,113900,11368166,910,909,910,909,34
20250318,113800,11337259,909,909,909,909,0
20250318,113700,11337259,909,909,909,909,0
20250318,113600,11337259,909,909,909,909,0
20250318,113500,11337259,909,909,909,909,259
20250318,113400,11101828,909,909,909,909,0
20250318,113300,11101828,909,909,909,909,0
20250318,113200,11101828,909,907,909,907,1660
20250318,113100,9595741,907,907,907,907,0
20250318,113000,9595741,907,907,907,907,0
20250318,112900,9595741,907,907,907,907,0
20250318,112800,9595741,907,907,907,907,0
20250318,112700,9595741,907,907,907,907,0
20250318,112600,9595741,907,907,907,907,0
20250318,112500,9595741,907,907,907,907,0
20250318,112400,9595741,907,907,907,907,0
20250318,112300,9595741,907,907,907,907,1
20250318,112200,9594834,906,906,906,906,0
20250318,112100,9594834,906,906,906,906,0
20250318,112000,9594834,906,906,906,906,0
20250318,111900,9594834,906,906,906,906,0
20250318,111800,9594834,906,906,906,906,0
20250318,111700,9594834,906,906,906,906,0
20250318,111600,9594834,906,906,906,906,270
20250318,111500,9350214,906,906,906,906,300
20250318,111400,9078414,906,906,906,906,0
20250318,111300,9078414,906,906,906,906,0
20250318,111200,9078414,906,906,906,905,24
20250318,111100,9056671,906,906,906,906,0
20250318,111000,9056671,906,906,906,906,0
20250318,110900,9056671,906,906,906,906,0
20250318,110800,9056671,906,906,906,906,0
20250318,110700,9056671,906,906,906,906,0
20250318,110600,9056671,906,906,906,906,1
20250318,110500,9055765,906,906,906,906,0
20250318,110400,9055765,906,906,906,906,0
20250318,110300,9055765,906,906,906,906,10
20250318,110200,9046705,906,906,906,906,0
20250318,110100,9046705,906,906,906,906,0
20250318,110000,9046705,906,906,906,906,0
20250318,105900,9046705,906,906,906,906,0
20250318,105800,9046705,906,906,906,906,0
20250318,105700,9046705,906,906,906,906,10
20250318,105600,9037645,906,906,906,906,0
20250318,105500,9037645,906,906,906,906,0
20250318,105400,9037645,906,906,906,906,0
20250318,105300,9037645,906,904,906,904,2118
20250318,105200,7121658,904,904,904,904,0
20250318,105100,7121658,904,904,904,904,0
20250318,105000,7121658,904,904,904,904,0
20250318,104900,7121658,904,904,904,904,1
20250318,104800,7120754,904,904,904,904,0
20250318,104700,7120754,904,904,904,904,0
20250318,104600,7120754,904,904,904,904,0
20250318,104500,7120754,904,904,904,904,0
20250318,104400,7120754,904,904,904,904,0
20250318,104300,7120754,904,904,904,904,0
20250318,104200,7120754,904,904,904,904,0
20250318,104100,7120754,904,902,904,902,22
20250318,104000,7100870,904,904,904,904,0
20250318,103900,7100870,904,904,904,904,0
20250318,103800,7100870,904,904,904,904,0
20250318,103700,7100870,904,904,904,904,1
20250318,103600,7099966,904,904,904,904,0
20250318,103500,7099966,904,903,904,903,20
20250318,103400,7081896,903,903,903,903,0
20250318,103300,7081896,903,903,903,903,0
20250318,103200,7081896,903,903,903,903,0
20250318,103100,7081896,903,903,903,903,0
20250318,103000,7081896,903,903,903,903,389
20250318,102900,6730629,904,904,904,904,0
20250318,102800,6730629,904,904,904,904,0
20250318,102700,6730629,904,904,904,904,0
20250318,102600,6730629,904,904,904,904,0
20250318,102500,6730629,904,904,904,904,0
20250318,102400,6730629,904,904,904,904,0
20250318,102300,6730629,904,904,904,904,1
20250318,102200,6729725,904,904,904,904,1
20250318,102100,6728821,903,903,903,903,151
20250318,102000,6592468,903,903,903,903,0
20250318,101900,6592468,903,903,903,903,0
20250318,101800,6592468,903,903,903,903,0
20250318,101700,6592468,903,903,903,903,0
20250318,101600,6592468,903,903,903,903,0
20250318,101500,6592468,903,903,903,903,0
20250318,101400,6592468,903,903,903,903,0
20250318,101300,6592468,903,903,903,903,0
20250318,101200,6592468,903,903,903,903,0
20250318,101100,6592468,903,903,903,903,1
20250318,101000,6591565,902,902,902,902,18
20250318,100900,6575329,903,903,903,903,1
20250318,100800,6574426,903,903,903,903,1
20250318,100700,6573523,903,903,903,902,503
20250318,100600,6119643,905,905,905,905,0
20250318,100500,6119643,905,905,905,905,0
20250318,100400,6119643,905,905,905,905,0
20250318,100300,6119643,905,905,905,905,0
20250318,100200,6119643,905,905,905,905,0
20250318,100100,6119643,905,905,905,905,0
20250318,100000,6119643,905,905,905,905,0
20250318,095900,6119643,905,905,905,905,0
20250318,095800,6119643,905,905,905,905,0
20250318,095700,6119643,905,905,905,905,0
20250318,095600,6119643,905,905,905,905,0
20250318,095500,6119643,905,905,905,905,0
20250318,095400,6119643,905,905,905,905,0
20250318,095300,6119643,905,905,905,905,0
20250318,095200,6119643,905,905,905,905,0
20250318,095100,6119643,905,905,905,905,0
20250318,095000,6119643,905,905,905,905,0
20250318,094900,6119643,905,903,905,902,305
20250318,094800,5844397,906,906,906,906,0
20250318,094700,5844397,906,906,906,906,0
20250318,094600,5844397,906,906,906,906,0
20250318,094500,5844397,906,906,906,906,12
20250318,094400,5833525,906,906,906,906,0
20250318,094300,5833525,906,906,906,906,0
20250318,094200,5833525,906,906,906,906,0
20250318,094100,5833525,906,906,906,906,0
20250318,094000,5833525,906,906,906,906,0
20250318,093900,5833525,906,906,906,906,0
20250318,093800,5833525,906,906,906,906,1
20250318,093700,5832619,905,905,905,905,0
20250318,093600,5832619,905,905,905,905,0
20250318,093500,5832619,905,905,905,905,0
20250318,093400,5832619,905,905,905,905,0
20250318,093300,5832619,905,905,905,905,0
20250318,093200,5832619,905,905,905,905,0
20250318,093100,5832619,905,906,906,905,3
20250318,093000,5829903,906,906,906,906,0
20250318,092900,5829903,906,906,906,906,0
20250318,092800,5829903,906,906,906,906,1
20250318,092700,5828997,903,906,906,903,11
20250318,092600,5819061,902,902,902,902,100
20250318,092500,5728861,902,902,902,902,1000
20250318,092400,4826861,905,905,905,905,0
20250318,092300,4826861,905,905,905,905,0
20250318,092200,4826861,905,905,905,905,303
20250318,092100,4552646,905,905,905,905,10
20250318,092000,4543596,905,903,905,903,2099
20250318,091900,2648173,902,902,902,902,0
20250318,091800,2648173,902,902,902,902,266
20250318,091700,2408241,905,905,905,905,50
20250318,091600,2362991,905,905,905,905,0
20250318,091500,2362991,905,905,905,905,30
20250318,091400,2335841,903,903,903,903,0
20250318,091300,2335841,903,903,903,903,0
20250318,091200,2335841,903,903,903,903,1266
20250318,091100,1192643,903,903,903,903,15
20250318,091000,1179098,903,903,903,903,0
20250318,090900,1179098,903,903,903,903,0
20250318,090800,1179098,903,903,903,903,0
20250318,090700,1179098,903,903,903,903,0
20250318,090600,1179098,903,904,904,903,55
20250318,090500,1129428,906,906,906,906,0
20250318,090400,1129428,906,906,906,906,0
20250318,090300,1129428,906,906,906,906,1106
20250318,090200,127392,905,905,905,905,0
20250318,090100,127392,905,905,905,905,70
20250318,090000,64042,902,902,902,902,71
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190900 34303440 910 910 910 910 1708
3 20250318 190800 34303440 910 910 910 910 0
4 20250318 190700 34303440 910 910 910 910 0
5 20250318 190600 34303440 910 910 910 910 0
6 20250318 190500 34303440 910 910 910 910 0
7 20250318 190400 34303440 910 910 910 910 0
8 20250318 190300 34303440 910 910 910 910 0
9 20250318 190200 34303440 910 910 910 910 0
10 20250318 190100 34303440 910 910 910 910 0
11 20250318 190000 34303440 910 910 910 910 0
12 20250318 185900 34303440 910 910 910 910 0
13 20250318 185800 34303440 910 910 910 910 0
14 20250318 185700 34303440 910 910 910 910 0
15 20250318 185600 34303440 910 910 910 910 0
16 20250318 185500 34303440 910 910 910 910 0
17 20250318 185400 34303440 910 910 910 910 0
18 20250318 185300 34303440 910 910 910 910 0
19 20250318 185200 34303440 910 910 910 910 0
20 20250318 185100 34303440 910 910 910 910 0
21 20250318 185000 34303440 910 910 910 910 0
22 20250318 184900 34303440 910 910 910 910 0
23 20250318 184800 34303440 910 910 910 910 0
24 20250318 184700 34303440 910 910 910 910 0
25 20250318 184600 34303440 910 910 910 910 0
26 20250318 184500 34303440 910 910 910 910 0
27 20250318 184400 34303440 910 910 910 910 0
28 20250318 184300 34303440 910 910 910 910 0
29 20250318 184200 34303440 910 910 910 910 0
30 20250318 184100 34303440 910 910 910 910 0
31 20250318 184000 34303440 910 910 910 910 0
32 20250318 183900 34303440 910 910 910 910 1708
33 20250318 183800 34303440 910 910 910 910 0
34 20250318 183700 34303440 910 910 910 910 0
35 20250318 183600 34303440 910 910 910 910 0
36 20250318 183500 34303440 910 910 910 910 0
37 20250318 183400 34303440 910 910 910 910 0
38 20250318 183300 34303440 910 910 910 910 0
39 20250318 183200 34303440 910 910 910 910 0
40 20250318 183100 34303440 910 910 910 910 0
41 20250318 183000 34303440 910 910 910 910 0
42 20250318 182900 34303440 910 910 910 910 0
43 20250318 182800 34303440 910 910 910 910 0
44 20250318 182700 34303440 910 910 910 910 0
45 20250318 182600 34303440 910 910 910 910 0
46 20250318 182500 34303440 910 910 910 910 0
47 20250318 182400 34303440 910 910 910 910 0
48 20250318 182300 34303440 910 910 910 910 0
49 20250318 182200 34303440 910 910 910 910 0
50 20250318 182100 34303440 910 910 910 910 0
51 20250318 182000 34303440 910 910 910 910 0
52 20250318 181900 34303440 910 910 910 910 0
53 20250318 181800 34303440 910 910 910 910 0
54 20250318 181700 34303440 910 910 910 910 0
55 20250318 181600 34303440 910 910 910 910 0
56 20250318 181500 34303440 910 910 910 910 0
57 20250318 181400 34303440 910 910 910 910 0
58 20250318 181300 34303440 910 910 910 910 0
59 20250318 181200 34303440 910 910 910 910 0
60 20250318 181100 34303440 910 910 910 910 0
61 20250318 181000 34303440 910 910 910 910 0
62 20250318 180900 34303440 910 910 910 910 1708
63 20250318 180800 34303440 910 910 910 910 0
64 20250318 180700 34303440 910 910 910 910 0
65 20250318 180600 34303440 910 910 910 910 0
66 20250318 180500 34303440 910 910 910 910 0
67 20250318 180400 34303440 910 910 910 910 0
68 20250318 180300 34303440 910 910 910 910 0
69 20250318 180200 34303440 910 910 910 910 0
70 20250318 180100 34303440 910 910 910 910 0
71 20250318 180000 34303440 910 910 910 910 0
72 20250318 175900 34303440 910 910 910 910 0
73 20250318 175800 34303440 910 910 910 910 0
74 20250318 175700 34303440 910 910 910 910 0
75 20250318 175600 34303440 910 910 910 910 0
76 20250318 175500 34303440 910 910 910 910 0
77 20250318 175400 34303440 910 910 910 910 0
78 20250318 175300 34303440 910 910 910 910 0
79 20250318 175200 34303440 910 910 910 910 0
80 20250318 175100 34303440 910 910 910 910 0
81 20250318 175000 34303440 910 910 910 910 0
82 20250318 174900 34303440 910 910 910 910 0
83 20250318 174800 34303440 910 910 910 910 0
84 20250318 174700 34303440 910 910 910 910 0
85 20250318 174600 34303440 910 910 910 910 0
86 20250318 174500 34303440 910 910 910 910 0
87 20250318 174400 34303440 910 910 910 910 0
88 20250318 174300 34303440 910 910 910 910 0
89 20250318 174200 34303440 910 910 910 910 0
90 20250318 174100 34303440 910 910 910 910 0
91 20250318 174000 34303440 910 910 910 910 0
92 20250318 173900 34303440 910 910 910 910 1708
93 20250318 173800 34303440 910 910 910 910 0
94 20250318 173700 34303440 910 910 910 910 0
95 20250318 173600 34303440 910 910 910 910 0
96 20250318 173500 34303440 910 910 910 910 0
97 20250318 173400 34303440 910 910 910 910 0
98 20250318 173300 34303440 910 910 910 910 0
99 20250318 173200 34303440 910 910 910 910 0
100 20250318 173100 34303440 910 910 910 910 0
101 20250318 173000 34303440 910 910 910 910 0
102 20250318 172900 34303440 910 910 910 910 0
103 20250318 172800 34303440 910 910 910 910 0
104 20250318 172700 34303440 910 910 910 910 0
105 20250318 172600 34303440 910 910 910 910 0
106 20250318 172500 34303440 910 910 910 910 0
107 20250318 172400 34303440 910 910 910 910 0
108 20250318 172300 34303440 910 910 910 910 0
109 20250318 172200 34303440 910 910 910 910 0
110 20250318 172100 34303440 910 910 910 910 0
111 20250318 172000 34303440 910 910 910 910 0
112 20250318 171900 34303440 910 910 910 910 0
113 20250318 171800 34303440 910 910 910 910 0
114 20250318 171700 34303440 910 910 910 910 0
115 20250318 171600 34303440 910 910 910 910 0
116 20250318 171500 34303440 910 910 910 910 0
117 20250318 171400 34303440 910 910 910 910 0
118 20250318 171300 34303440 910 910 910 910 0
119 20250318 171200 34303440 910 910 910 910 0
120 20250318 171100 34303440 910 910 910 910 0
121 20250318 171000 34303440 910 910 910 910 0
122 20250318 170900 34303440 910 910 910 910 1708
123 20250318 170800 34303440 910 910 910 910 0
124 20250318 170700 34303440 910 910 910 910 0
125 20250318 170600 34303440 910 910 910 910 0
126 20250318 170500 34303440 910 910 910 910 0
127 20250318 170400 34303440 910 910 910 910 0
128 20250318 170300 34303440 910 910 910 910 0
129 20250318 170200 34303440 910 910 910 910 0
130 20250318 170100 34303440 910 910 910 910 0
131 20250318 170000 34303440 910 910 910 910 0
132 20250318 165900 34303440 910 910 910 910 0
133 20250318 165800 34303440 910 910 910 910 0
134 20250318 165700 34303440 910 910 910 910 0
135 20250318 165600 34303440 910 910 910 910 0
136 20250318 165500 34303440 910 910 910 910 0
137 20250318 165400 34303440 910 910 910 910 0
138 20250318 165300 34303440 910 910 910 910 0
139 20250318 165200 34303440 910 910 910 910 0
140 20250318 165100 34303440 910 910 910 910 0
141 20250318 165000 34303440 910 910 910 910 0
142 20250318 164900 34303440 910 910 910 910 0
143 20250318 164800 34303440 910 910 910 910 0
144 20250318 164700 34303440 910 910 910 910 0
145 20250318 164600 34303440 910 910 910 910 0
146 20250318 164500 34303440 910 910 910 910 0
147 20250318 164400 34303440 910 910 910 910 0
148 20250318 164300 34303440 910 910 910 910 0
149 20250318 164200 34303440 910 910 910 910 0
150 20250318 164100 34303440 910 910 910 910 0
151 20250318 164000 34303440 910 910 910 910 0
152 20250318 163900 34303440 910 910 910 910 1708
153 20250318 163800 34303440 910 910 910 910 0
154 20250318 163700 34303440 910 910 910 910 0
155 20250318 163600 34303440 910 910 910 910 0
156 20250318 163500 34303440 910 910 910 910 0
157 20250318 163400 34303440 910 910 910 910 0
158 20250318 163300 34303440 910 910 910 910 0
159 20250318 163200 34303440 910 910 910 910 0
160 20250318 163100 34303440 910 910 910 910 0
161 20250318 163000 34303440 910 910 910 910 0
162 20250318 162900 34303440 910 910 910 910 0
163 20250318 162800 34303440 910 910 910 910 0
164 20250318 162700 34303440 910 910 910 910 0
165 20250318 162600 34303440 910 910 910 910 0
166 20250318 162500 34303440 910 910 910 910 0
167 20250318 162400 34303440 910 910 910 910 0
168 20250318 162300 34303440 910 910 910 910 0
169 20250318 162200 34303440 910 910 910 910 0
170 20250318 162100 34303440 910 910 910 910 0
171 20250318 162000 34303440 910 910 910 910 0
172 20250318 161900 34303440 910 910 910 910 0
173 20250318 161800 34303440 910 910 910 910 0
174 20250318 161700 34303440 910 910 910 910 0
175 20250318 161600 34303440 910 910 910 910 0
176 20250318 161500 34303440 910 910 910 910 0
177 20250318 161400 34303440 910 910 910 910 0
178 20250318 161300 34303440 910 910 910 910 0
179 20250318 161200 34303440 910 910 910 910 0
180 20250318 161100 34303440 910 910 910 910 0
181 20250318 161000 34303440 910 910 910 910 0
182 20250318 160900 34303440 910 910 910 910 1708
183 20250318 160800 34303440 910 910 910 910 0
184 20250318 160700 34303440 910 910 910 910 0
185 20250318 160600 34303440 910 910 910 910 0
186 20250318 160500 34303440 910 910 910 910 0
187 20250318 160400 34303440 910 910 910 910 0
188 20250318 160300 34303440 910 910 910 910 0
189 20250318 160200 34303440 910 910 910 910 0
190 20250318 160100 34303440 910 910 910 910 0
191 20250318 160000 34303440 910 910 910 910 0
192 20250318 155900 34303440 910 910 910 910 0
193 20250318 155800 34303440 910 910 910 910 0
194 20250318 155700 34303440 910 910 910 910 0
195 20250318 155600 34303440 910 910 910 910 0
196 20250318 155500 34303440 910 910 910 910 0
197 20250318 155400 34303440 910 910 910 910 0
198 20250318 155300 34303440 910 910 910 910 0
199 20250318 155200 34303440 910 910 910 910 0
200 20250318 155100 34303440 910 910 910 910 0
201 20250318 155000 34303440 910 910 910 910 0
202 20250318 154900 34303440 910 910 910 910 0
203 20250318 154800 34303440 910 910 910 910 0
204 20250318 154700 34303440 910 910 910 910 0
205 20250318 154600 34303440 910 910 910 910 0
206 20250318 154500 34303440 910 910 910 910 0
207 20250318 154400 34303440 910 910 910 910 0
208 20250318 154300 34303440 910 910 910 910 0
209 20250318 154200 34303440 910 910 910 910 0
210 20250318 154100 34303440 910 910 910 910 0
211 20250318 154000 34303440 910 910 910 910 0
212 20250318 153900 34303440 910 910 910 910 1708
213 20250318 153800 34303440 910 910 910 910 0
214 20250318 153700 34303440 910 910 910 910 0
215 20250318 153600 34303440 910 910 910 910 0
216 20250318 153500 34303440 910 910 910 910 0
217 20250318 153400 34303440 910 910 910 910 0
218 20250318 153300 34303440 910 910 910 910 0
219 20250318 153200 34303440 910 910 910 910 0
220 20250318 153100 34303440 910 910 910 910 0
221 20250318 153000 34303440 910 910 910 910 1708
222 20250318 152900 32749160 910 910 910 910 0
223 20250318 152800 32749160 910 910 910 910 0
224 20250318 152700 32749160 910 910 910 910 0
225 20250318 152600 32749160 910 910 910 910 0
226 20250318 152500 32749160 910 910 910 910 0
227 20250318 152400 32749160 910 910 910 910 0
228 20250318 152300 32749160 910 910 910 910 0
229 20250318 152200 32749160 910 910 910 910 0
230 20250318 152100 32749160 910 910 910 910 0
231 20250318 152000 32749160 910 910 910 910 0
232 20250318 151900 32749160 910 910 910 910 0
233 20250318 151800 32749160 910 910 910 910 1
234 20250318 151700 32748250 904 904 904 904 0
235 20250318 151600 32748250 904 905 905 904 201
236 20250318 151500 32566545 910 910 910 910 0
237 20250318 151400 32566545 910 910 910 910 0
238 20250318 151300 32566545 910 910 910 910 0
239 20250318 151200 32566545 910 910 910 910 0
240 20250318 151100 32566545 910 910 910 910 0
241 20250318 151000 32566545 910 910 910 910 0
242 20250318 150900 32566545 910 910 910 910 0
243 20250318 150800 32566545 910 910 910 910 0
244 20250318 150700 32566545 910 910 910 910 1
245 20250318 150600 32565635 904 904 904 904 0
246 20250318 150500 32565635 904 904 904 904 0
247 20250318 150400 32565635 904 904 904 904 0
248 20250318 150300 32565635 904 904 904 904 0
249 20250318 150200 32565635 904 904 904 904 0
250 20250318 150100 32565635 904 904 904 904 0
251 20250318 150000 32565635 904 904 904 904 0
252 20250318 145900 32565635 904 904 904 904 0
253 20250318 145800 32565635 904 904 904 904 0
254 20250318 145700 32565635 904 904 904 904 0
255 20250318 145600 32565635 904 904 904 904 0
256 20250318 145500 32565635 904 904 904 904 0
257 20250318 145400 32565635 904 904 904 904 0
258 20250318 145300 32565635 904 904 904 904 0
259 20250318 145200 32565635 904 904 904 904 0
260 20250318 145100 32565635 904 904 904 904 0
261 20250318 145000 32565635 904 904 904 904 0
262 20250318 144900 32565635 904 904 904 904 0
263 20250318 144800 32565635 904 904 904 904 800
264 20250318 144700 31842435 904 904 904 904 0
265 20250318 144600 31842435 904 904 904 904 0
266 20250318 144500 31842435 904 904 904 904 0
267 20250318 144400 31842435 904 904 904 904 0
268 20250318 144300 31842435 904 904 904 904 0
269 20250318 144200 31842435 904 904 904 904 0
270 20250318 144100 31842435 904 904 904 904 0
271 20250318 144000 31842435 904 904 904 904 1
272 20250318 143900 31841531 905 905 905 905 0
273 20250318 143800 31841531 905 905 905 905 0
274 20250318 143700 31841531 905 905 905 905 0
275 20250318 143600 31841531 905 905 905 905 0
276 20250318 143500 31841531 905 905 905 905 0
277 20250318 143400 31841531 905 905 905 905 0
278 20250318 143300 31841531 905 905 905 905 0
279 20250318 143200 31841531 905 905 905 905 0
280 20250318 143100 31841531 905 905 905 905 0
281 20250318 143000 31841531 905 905 905 905 1
282 20250318 142900 31840626 906 906 906 906 0
283 20250318 142800 31840626 906 906 906 906 0
284 20250318 142700 31840626 906 906 906 906 1
285 20250318 142600 31839720 911 911 911 911 0
286 20250318 142500 31839720 911 911 911 911 0
287 20250318 142400 31839720 911 911 911 911 0
288 20250318 142300 31839720 911 911 911 911 0
289 20250318 142200 31839720 911 911 911 911 0
290 20250318 142100 31839720 911 911 911 911 0
291 20250318 142000 31839720 911 911 911 911 0
292 20250318 141900 31839720 911 911 911 911 0
293 20250318 141800 31839720 911 911 911 911 0
294 20250318 141700 31839720 911 911 911 911 0
295 20250318 141600 31839720 911 911 911 911 1
296 20250318 141500 31838809 911 911 911 911 7
297 20250318 141400 31832432 911 911 911 911 0
298 20250318 141300 31832432 911 911 911 911 0
299 20250318 141200 31832432 911 911 911 911 0
300 20250318 141100 31832432 911 911 911 911 0
301 20250318 141000 31832432 911 911 911 911 0
302 20250318 140900 31832432 911 911 911 911 0
303 20250318 140800 31832432 911 911 911 911 0
304 20250318 140700 31832432 911 911 911 911 0
305 20250318 140600 31832432 911 911 911 911 0
306 20250318 140500 31832432 911 911 911 911 0
307 20250318 140400 31832432 911 911 911 911 0
308 20250318 140300 31832432 911 911 911 911 0
309 20250318 140200 31832432 911 911 911 911 0
310 20250318 140100 31832432 911 911 911 911 0
311 20250318 140000 31832432 911 911 911 911 1
312 20250318 135900 31831521 910 910 910 910 0
313 20250318 135800 31831521 910 910 910 910 0
314 20250318 135700 31831521 910 910 910 910 0
315 20250318 135600 31831521 910 910 910 910 6442
316 20250318 135500 25969301 910 910 910 910 0
317 20250318 135400 25969301 910 910 910 910 0
318 20250318 135300 25969301 910 910 910 910 500
319 20250318 135200 25514301 911 911 911 911 0
320 20250318 135100 25514301 911 911 911 911 0
321 20250318 135000 25514301 911 911 911 911 0
322 20250318 134900 25514301 911 911 911 911 0
323 20250318 134800 25514301 911 911 911 911 2
324 20250318 134700 25512479 910 910 910 910 0
325 20250318 134600 25512479 910 910 910 910 8076
326 20250318 134500 18163319 910 910 910 910 0
327 20250318 134400 18163319 910 906 910 906 3313
328 20250318 134300 15156465 906 906 906 906 0
329 20250318 134200 15156465 906 906 906 906 0
330 20250318 134100 15156465 906 906 906 906 843
331 20250318 134000 14392707 906 906 906 906 0
332 20250318 133900 14392707 906 906 906 906 1203
333 20250318 133800 13302789 906 906 906 906 0
334 20250318 133700 13302789 906 906 906 906 65
335 20250318 133600 13243899 906 906 906 906 0
336 20250318 133500 13243899 906 906 906 906 0
337 20250318 133400 13243899 906 906 906 906 0
338 20250318 133300 13243899 906 906 906 906 0
339 20250318 133200 13243899 906 906 906 906 0
340 20250318 133100 13243899 906 906 906 906 0
341 20250318 133000 13243899 906 906 906 906 0
342 20250318 132900 13243899 906 906 906 906 0
343 20250318 132800 13243899 906 906 906 906 0
344 20250318 132700 13243899 906 906 906 906 0
345 20250318 132600 13243899 906 906 906 906 0
346 20250318 132500 13243899 906 906 906 906 0
347 20250318 132400 13243899 906 906 906 906 18
348 20250318 132300 13227591 906 906 906 906 0
349 20250318 132200 13227591 906 906 906 906 0
350 20250318 132100 13227591 906 906 906 906 0
351 20250318 132000 13227591 906 906 906 906 0
352 20250318 131900 13227591 906 906 906 906 0
353 20250318 131800 13227591 906 906 906 906 0
354 20250318 131700 13227591 906 906 906 906 0
355 20250318 131600 13227591 906 906 906 906 0
356 20250318 131500 13227591 906 906 906 906 0
357 20250318 131400 13227591 906 906 906 906 0
358 20250318 131300 13227591 906 906 906 906 3
359 20250318 131200 13224873 907 907 907 907 0
360 20250318 131100 13224873 907 907 907 907 0
361 20250318 131000 13224873 907 907 907 907 0
362 20250318 130900 13224873 907 907 907 907 0
363 20250318 130800 13224873 907 907 907 907 0
364 20250318 130700 13224873 907 907 907 907 0
365 20250318 130600 13224873 907 907 907 907 0
366 20250318 130500 13224873 907 907 907 907 0
367 20250318 130400 13224873 907 907 907 907 0
368 20250318 130300 13224873 907 906 907 906 11
369 20250318 130200 13214906 905 905 905 905 0
370 20250318 130100 13214906 905 905 905 905 0
371 20250318 130000 13214906 905 905 905 905 0
372 20250318 125900 13214906 905 905 905 905 0
373 20250318 125800 13214906 905 905 905 905 0
374 20250318 125700 13214906 905 905 905 905 0
375 20250318 125600 13214906 905 905 905 905 0
376 20250318 125500 13214906 905 905 905 905 0
377 20250318 125400 13214906 905 905 905 905 0
378 20250318 125300 13214906 905 905 905 905 0
379 20250318 125200 13214906 905 905 905 905 0
380 20250318 125100 13214906 905 905 905 905 0
381 20250318 125000 13214906 905 905 905 905 0
382 20250318 124900 13214906 905 905 905 905 0
383 20250318 124800 13214906 905 905 905 905 0
384 20250318 124700 13214906 905 905 905 905 0
385 20250318 124600 13214906 905 905 905 905 0
386 20250318 124500 13214906 905 905 905 905 0
387 20250318 124400 13214906 905 905 905 905 1
388 20250318 124300 13214001 906 906 906 906 0
389 20250318 124200 13214001 906 906 906 906 0
390 20250318 124100 13214001 906 906 906 906 0
391 20250318 124000 13214001 906 906 906 906 0
392 20250318 123900 13214001 906 906 906 906 0
393 20250318 123800 13214001 906 906 906 906 0
394 20250318 123700 13214001 906 906 906 906 22
395 20250318 123600 13194069 906 906 906 906 0
396 20250318 123500 13194069 906 906 906 906 0
397 20250318 123400 13194069 906 906 906 906 0
398 20250318 123300 13194069 906 906 906 906 0
399 20250318 123200 13194069 906 906 906 906 0
400 20250318 123100 13194069 906 906 906 906 0
401 20250318 123000 13194069 906 906 906 906 9
402 20250318 122900 13185915 906 906 906 906 0
403 20250318 122800 13185915 906 906 906 906 0
404 20250318 122700 13185915 906 906 906 906 0
405 20250318 122600 13185915 906 906 906 906 1
406 20250318 122500 13185009 908 908 908 908 0
407 20250318 122400 13185009 908 908 908 908 0
408 20250318 122300 13185009 908 908 908 908 0
409 20250318 122200 13185009 908 908 908 908 0
410 20250318 122100 13185009 908 908 908 908 0
411 20250318 122000 13185009 908 908 908 908 0
412 20250318 121900 13185009 908 908 908 908 0
413 20250318 121800 13185009 908 908 908 908 0
414 20250318 121700 13185009 908 908 908 908 0
415 20250318 121600 13185009 908 908 908 908 0
416 20250318 121500 13185009 908 908 908 908 0
417 20250318 121400 13185009 908 908 908 908 0
418 20250318 121300 13185009 908 908 908 908 0
419 20250318 121200 13185009 908 908 908 908 0
420 20250318 121100 13185009 908 908 908 908 0
421 20250318 121000 13185009 908 908 908 908 0
422 20250318 120900 13185009 908 908 908 908 0
423 20250318 120800 13185009 908 908 908 908 0
424 20250318 120700 13185009 908 908 908 908 0
425 20250318 120600 13185009 908 908 908 908 0
426 20250318 120500 13185009 908 908 908 908 0
427 20250318 120400 13185009 908 906 908 906 17
428 20250318 120300 13169605 906 906 906 906 0
429 20250318 120200 13169605 906 906 906 906 0
430 20250318 120100 13169605 906 906 906 906 0
431 20250318 120000 13169605 906 906 906 906 0
432 20250318 115900 13169605 906 906 906 906 189
433 20250318 115800 12998371 906 906 906 906 330
434 20250318 115700 12699391 906 907 907 906 1465
435 20250318 115600 11371803 909 909 909 909 0
436 20250318 115500 11371803 909 909 909 909 0
437 20250318 115400 11371803 909 909 909 909 0
438 20250318 115300 11371803 909 909 909 909 1
439 20250318 115200 11370894 908 908 908 908 0
440 20250318 115100 11370894 908 908 908 908 0
441 20250318 115000 11370894 908 908 908 908 0
442 20250318 114900 11370894 908 908 908 908 0
443 20250318 114800 11370894 908 908 908 908 1
444 20250318 114700 11369986 910 910 910 910 0
445 20250318 114600 11369986 910 910 910 910 0
446 20250318 114500 11369986 910 910 910 910 0
447 20250318 114400 11369986 910 910 910 910 0
448 20250318 114300 11369986 910 910 910 910 0
449 20250318 114200 11369986 910 910 910 910 0
450 20250318 114100 11369986 910 910 910 910 0
451 20250318 114000 11369986 910 910 910 910 2
452 20250318 113900 11368166 910 909 910 909 34
453 20250318 113800 11337259 909 909 909 909 0
454 20250318 113700 11337259 909 909 909 909 0
455 20250318 113600 11337259 909 909 909 909 0
456 20250318 113500 11337259 909 909 909 909 259
457 20250318 113400 11101828 909 909 909 909 0
458 20250318 113300 11101828 909 909 909 909 0
459 20250318 113200 11101828 909 907 909 907 1660
460 20250318 113100 9595741 907 907 907 907 0
461 20250318 113000 9595741 907 907 907 907 0
462 20250318 112900 9595741 907 907 907 907 0
463 20250318 112800 9595741 907 907 907 907 0
464 20250318 112700 9595741 907 907 907 907 0
465 20250318 112600 9595741 907 907 907 907 0
466 20250318 112500 9595741 907 907 907 907 0
467 20250318 112400 9595741 907 907 907 907 0
468 20250318 112300 9595741 907 907 907 907 1
469 20250318 112200 9594834 906 906 906 906 0
470 20250318 112100 9594834 906 906 906 906 0
471 20250318 112000 9594834 906 906 906 906 0
472 20250318 111900 9594834 906 906 906 906 0
473 20250318 111800 9594834 906 906 906 906 0
474 20250318 111700 9594834 906 906 906 906 0
475 20250318 111600 9594834 906 906 906 906 270
476 20250318 111500 9350214 906 906 906 906 300
477 20250318 111400 9078414 906 906 906 906 0
478 20250318 111300 9078414 906 906 906 906 0
479 20250318 111200 9078414 906 906 906 905 24
480 20250318 111100 9056671 906 906 906 906 0
481 20250318 111000 9056671 906 906 906 906 0
482 20250318 110900 9056671 906 906 906 906 0
483 20250318 110800 9056671 906 906 906 906 0
484 20250318 110700 9056671 906 906 906 906 0
485 20250318 110600 9056671 906 906 906 906 1
486 20250318 110500 9055765 906 906 906 906 0
487 20250318 110400 9055765 906 906 906 906 0
488 20250318 110300 9055765 906 906 906 906 10
489 20250318 110200 9046705 906 906 906 906 0
490 20250318 110100 9046705 906 906 906 906 0
491 20250318 110000 9046705 906 906 906 906 0
492 20250318 105900 9046705 906 906 906 906 0
493 20250318 105800 9046705 906 906 906 906 0
494 20250318 105700 9046705 906 906 906 906 10
495 20250318 105600 9037645 906 906 906 906 0
496 20250318 105500 9037645 906 906 906 906 0
497 20250318 105400 9037645 906 906 906 906 0
498 20250318 105300 9037645 906 904 906 904 2118
499 20250318 105200 7121658 904 904 904 904 0
500 20250318 105100 7121658 904 904 904 904 0
501 20250318 105000 7121658 904 904 904 904 0
502 20250318 104900 7121658 904 904 904 904 1
503 20250318 104800 7120754 904 904 904 904 0
504 20250318 104700 7120754 904 904 904 904 0
505 20250318 104600 7120754 904 904 904 904 0
506 20250318 104500 7120754 904 904 904 904 0
507 20250318 104400 7120754 904 904 904 904 0
508 20250318 104300 7120754 904 904 904 904 0
509 20250318 104200 7120754 904 904 904 904 0
510 20250318 104100 7120754 904 902 904 902 22
511 20250318 104000 7100870 904 904 904 904 0
512 20250318 103900 7100870 904 904 904 904 0
513 20250318 103800 7100870 904 904 904 904 0
514 20250318 103700 7100870 904 904 904 904 1
515 20250318 103600 7099966 904 904 904 904 0
516 20250318 103500 7099966 904 903 904 903 20
517 20250318 103400 7081896 903 903 903 903 0
518 20250318 103300 7081896 903 903 903 903 0
519 20250318 103200 7081896 903 903 903 903 0
520 20250318 103100 7081896 903 903 903 903 0
521 20250318 103000 7081896 903 903 903 903 389
522 20250318 102900 6730629 904 904 904 904 0
523 20250318 102800 6730629 904 904 904 904 0
524 20250318 102700 6730629 904 904 904 904 0
525 20250318 102600 6730629 904 904 904 904 0
526 20250318 102500 6730629 904 904 904 904 0
527 20250318 102400 6730629 904 904 904 904 0
528 20250318 102300 6730629 904 904 904 904 1
529 20250318 102200 6729725 904 904 904 904 1
530 20250318 102100 6728821 903 903 903 903 151
531 20250318 102000 6592468 903 903 903 903 0
532 20250318 101900 6592468 903 903 903 903 0
533 20250318 101800 6592468 903 903 903 903 0
534 20250318 101700 6592468 903 903 903 903 0
535 20250318 101600 6592468 903 903 903 903 0
536 20250318 101500 6592468 903 903 903 903 0
537 20250318 101400 6592468 903 903 903 903 0
538 20250318 101300 6592468 903 903 903 903 0
539 20250318 101200 6592468 903 903 903 903 0
540 20250318 101100 6592468 903 903 903 903 1
541 20250318 101000 6591565 902 902 902 902 18
542 20250318 100900 6575329 903 903 903 903 1
543 20250318 100800 6574426 903 903 903 903 1
544 20250318 100700 6573523 903 903 903 902 503
545 20250318 100600 6119643 905 905 905 905 0
546 20250318 100500 6119643 905 905 905 905 0
547 20250318 100400 6119643 905 905 905 905 0
548 20250318 100300 6119643 905 905 905 905 0
549 20250318 100200 6119643 905 905 905 905 0
550 20250318 100100 6119643 905 905 905 905 0
551 20250318 100000 6119643 905 905 905 905 0
552 20250318 095900 6119643 905 905 905 905 0
553 20250318 095800 6119643 905 905 905 905 0
554 20250318 095700 6119643 905 905 905 905 0
555 20250318 095600 6119643 905 905 905 905 0
556 20250318 095500 6119643 905 905 905 905 0
557 20250318 095400 6119643 905 905 905 905 0
558 20250318 095300 6119643 905 905 905 905 0
559 20250318 095200 6119643 905 905 905 905 0
560 20250318 095100 6119643 905 905 905 905 0
561 20250318 095000 6119643 905 905 905 905 0
562 20250318 094900 6119643 905 903 905 902 305
563 20250318 094800 5844397 906 906 906 906 0
564 20250318 094700 5844397 906 906 906 906 0
565 20250318 094600 5844397 906 906 906 906 0
566 20250318 094500 5844397 906 906 906 906 12
567 20250318 094400 5833525 906 906 906 906 0
568 20250318 094300 5833525 906 906 906 906 0
569 20250318 094200 5833525 906 906 906 906 0
570 20250318 094100 5833525 906 906 906 906 0
571 20250318 094000 5833525 906 906 906 906 0
572 20250318 093900 5833525 906 906 906 906 0
573 20250318 093800 5833525 906 906 906 906 1
574 20250318 093700 5832619 905 905 905 905 0
575 20250318 093600 5832619 905 905 905 905 0
576 20250318 093500 5832619 905 905 905 905 0
577 20250318 093400 5832619 905 905 905 905 0
578 20250318 093300 5832619 905 905 905 905 0
579 20250318 093200 5832619 905 905 905 905 0
580 20250318 093100 5832619 905 906 906 905 3
581 20250318 093000 5829903 906 906 906 906 0
582 20250318 092900 5829903 906 906 906 906 0
583 20250318 092800 5829903 906 906 906 906 1
584 20250318 092700 5828997 903 906 906 903 11
585 20250318 092600 5819061 902 902 902 902 100
586 20250318 092500 5728861 902 902 902 902 1000
587 20250318 092400 4826861 905 905 905 905 0
588 20250318 092300 4826861 905 905 905 905 0
589 20250318 092200 4826861 905 905 905 905 303
590 20250318 092100 4552646 905 905 905 905 10
591 20250318 092000 4543596 905 903 905 903 2099
592 20250318 091900 2648173 902 902 902 902 0
593 20250318 091800 2648173 902 902 902 902 266
594 20250318 091700 2408241 905 905 905 905 50
595 20250318 091600 2362991 905 905 905 905 0
596 20250318 091500 2362991 905 905 905 905 30
597 20250318 091400 2335841 903 903 903 903 0
598 20250318 091300 2335841 903 903 903 903 0
599 20250318 091200 2335841 903 903 903 903 1266
600 20250318 091100 1192643 903 903 903 903 15
601 20250318 091000 1179098 903 903 903 903 0
602 20250318 090900 1179098 903 903 903 903 0
603 20250318 090800 1179098 903 903 903 903 0
604 20250318 090700 1179098 903 903 903 903 0
605 20250318 090600 1179098 903 904 904 903 55
606 20250318 090500 1129428 906 906 906 906 0
607 20250318 090400 1129428 906 906 906 906 0
608 20250318 090300 1129428 906 906 906 906 1106
609 20250318 090200 127392 905 905 905 905 0
610 20250318 090100 127392 905 905 905 905 70
611 20250318 090000 64042 902 902 902 902 71

1
022220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,137471,51794579,124548726,46925888574,0.27
20250313,137471,51794579,123861371,46666915679,0.27
20250312,137471,51794579,123861371,46666915679,0.27
20250311,137471,51794579,124961139,47081272311,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 137471 51794579 124548726 46925888574 0.27
3 20250313 137471 51794579 123861371 46666915679 0.27
4 20250312 137471 51794579 123861371 46666915679 0.27
5 20250311 137471 51794579 124961139 47081272311 0.27