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

620
033170/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,209487979,804,804,804,804,4260
20250318,191700,209487979,804,804,804,804,0
20250318,191600,209487979,804,804,804,804,0
20250318,191500,209487979,804,804,804,804,0
20250318,191400,209487979,804,804,804,804,0
20250318,191300,209487979,804,804,804,804,0
20250318,191200,209487979,804,804,804,804,0
20250318,191100,209487979,804,804,804,804,0
20250318,191000,209487979,804,804,804,804,0
20250318,190900,209487979,804,804,804,804,0
20250318,190800,209487979,804,804,804,804,0
20250318,190700,209487979,804,804,804,804,0
20250318,190600,209487979,804,804,804,804,0
20250318,190500,209487979,804,804,804,804,0
20250318,190400,209487979,804,804,804,804,0
20250318,190300,209487979,804,804,804,804,0
20250318,190200,209487979,804,804,804,804,0
20250318,190100,209487979,804,804,804,804,0
20250318,190000,209487979,804,804,804,804,0
20250318,185900,209487979,804,804,804,804,0
20250318,185800,209487979,804,804,804,804,0
20250318,185700,209487979,804,804,804,804,0
20250318,185600,209487979,804,804,804,804,0
20250318,185500,209487979,804,804,804,804,0
20250318,185400,209487979,804,804,804,804,0
20250318,185300,209487979,804,804,804,804,0
20250318,185200,209487979,804,804,804,804,0
20250318,185100,209487979,804,804,804,804,0
20250318,185000,209487979,804,804,804,804,0
20250318,184900,209487979,804,804,804,804,0
20250318,184800,209487979,804,804,804,804,4260
20250318,184700,209487979,804,804,804,804,0
20250318,184600,209487979,804,804,804,804,0
20250318,184500,209487979,804,804,804,804,0
20250318,184400,209487979,804,804,804,804,0
20250318,184300,209487979,804,804,804,804,0
20250318,184200,209487979,804,804,804,804,0
20250318,184100,209487979,804,804,804,804,0
20250318,184000,209487979,804,804,804,804,0
20250318,183900,209487979,804,804,804,804,0
20250318,183800,209487979,804,804,804,804,0
20250318,183700,209487979,804,804,804,804,0
20250318,183600,209487979,804,804,804,804,0
20250318,183500,209487979,804,804,804,804,0
20250318,183400,209487979,804,804,804,804,0
20250318,183300,209487979,804,804,804,804,0
20250318,183200,209487979,804,804,804,804,0
20250318,183100,209487979,804,804,804,804,0
20250318,183000,209487979,804,804,804,804,0
20250318,182900,209487979,804,804,804,804,0
20250318,182800,209487979,804,804,804,804,0
20250318,182700,209487979,804,804,804,804,0
20250318,182600,209487979,804,804,804,804,0
20250318,182500,209487979,804,804,804,804,0
20250318,182400,209487979,804,804,804,804,0
20250318,182300,209487979,804,804,804,804,0
20250318,182200,209487979,804,804,804,804,0
20250318,182100,209487979,804,804,804,804,0
20250318,182000,209487979,804,804,804,804,0
20250318,181900,209487979,804,804,804,804,0
20250318,181800,209487979,804,804,804,804,4260
20250318,181700,209487979,804,804,804,804,0
20250318,181600,209487979,804,804,804,804,0
20250318,181500,209487979,804,804,804,804,0
20250318,181400,209487979,804,804,804,804,0
20250318,181300,209487979,804,804,804,804,0
20250318,181200,209487979,804,804,804,804,0
20250318,181100,209487979,804,804,804,804,0
20250318,181000,209487979,804,804,804,804,0
20250318,180900,209487979,804,804,804,804,0
20250318,180800,209487979,804,804,804,804,0
20250318,180700,209487979,804,804,804,804,0
20250318,180600,209487979,804,804,804,804,0
20250318,180500,209487979,804,804,804,804,0
20250318,180400,209487979,804,804,804,804,0
20250318,180300,209487979,804,804,804,804,0
20250318,180200,209487979,804,804,804,804,0
20250318,180100,209487979,804,804,804,804,0
20250318,180000,209487979,804,804,804,804,0
20250318,175900,209487979,804,804,804,804,0
20250318,175800,209487979,804,804,804,804,0
20250318,175700,209487979,804,804,804,804,0
20250318,175600,209487979,804,804,804,804,0
20250318,175500,209487979,804,804,804,804,0
20250318,175400,209487979,804,804,804,804,0
20250318,175300,209487979,804,804,804,804,0
20250318,175200,209487979,804,804,804,804,0
20250318,175100,209487979,804,804,804,804,0
20250318,175000,209487979,804,804,804,804,0
20250318,174900,209487979,804,804,804,804,0
20250318,174800,209487979,804,804,804,804,4260
20250318,174700,209487979,804,804,804,804,0
20250318,174600,209487979,804,804,804,804,0
20250318,174500,209487979,804,804,804,804,0
20250318,174400,209487979,804,804,804,804,0
20250318,174300,209487979,804,804,804,804,0
20250318,174200,209487979,804,804,804,804,0
20250318,174100,209487979,804,804,804,804,0
20250318,174000,209487979,804,804,804,804,0
20250318,173900,209487979,804,804,804,804,0
20250318,173800,209487979,804,804,804,804,0
20250318,173700,209487979,804,804,804,804,0
20250318,173600,209487979,804,804,804,804,0
20250318,173500,209487979,804,804,804,804,0
20250318,173400,209487979,804,804,804,804,0
20250318,173300,209487979,804,804,804,804,0
20250318,173200,209487979,804,804,804,804,0
20250318,173100,209487979,804,804,804,804,0
20250318,173000,209487979,804,804,804,804,0
20250318,172900,209487979,804,804,804,804,0
20250318,172800,209487979,804,804,804,804,0
20250318,172700,209487979,804,804,804,804,0
20250318,172600,209487979,804,804,804,804,0
20250318,172500,209487979,804,804,804,804,0
20250318,172400,209487979,804,804,804,804,0
20250318,172300,209487979,804,804,804,804,0
20250318,172200,209487979,804,804,804,804,0
20250318,172100,209487979,804,804,804,804,0
20250318,172000,209487979,804,804,804,804,0
20250318,171900,209487979,804,804,804,804,0
20250318,171800,209487979,804,804,804,804,4260
20250318,171700,209487979,804,804,804,804,0
20250318,171600,209487979,804,804,804,804,0
20250318,171500,209487979,804,804,804,804,0
20250318,171400,209487979,804,804,804,804,0
20250318,171300,209487979,804,804,804,804,0
20250318,171200,209487979,804,804,804,804,0
20250318,171100,209487979,804,804,804,804,0
20250318,171000,209487979,804,804,804,804,0
20250318,170900,209487979,804,804,804,804,0
20250318,170800,209487979,804,804,804,804,0
20250318,170700,209487979,804,804,804,804,0
20250318,170600,209487979,804,804,804,804,0
20250318,170500,209487979,804,804,804,804,0
20250318,170400,209487979,804,804,804,804,0
20250318,170300,209487979,804,804,804,804,0
20250318,170200,209487979,804,804,804,804,0
20250318,170100,209487979,804,804,804,804,0
20250318,170000,209487979,804,804,804,804,0
20250318,165900,209487979,804,804,804,804,0
20250318,165800,209487979,804,804,804,804,0
20250318,165700,209487979,804,804,804,804,0
20250318,165600,209487979,804,804,804,804,0
20250318,165500,209487979,804,804,804,804,0
20250318,165400,209487979,804,804,804,804,0
20250318,165300,209487979,804,804,804,804,0
20250318,165200,209487979,804,804,804,804,0
20250318,165100,209487979,804,804,804,804,0
20250318,165000,209487979,804,804,804,804,0
20250318,164900,209487979,804,804,804,804,0
20250318,164800,209487979,804,804,804,804,4260
20250318,164700,209487979,804,804,804,804,0
20250318,164600,209487979,804,804,804,804,0
20250318,164500,209487979,804,804,804,804,0
20250318,164400,209487979,804,804,804,804,0
20250318,164300,209487979,804,804,804,804,0
20250318,164200,209487979,804,804,804,804,0
20250318,164100,209487979,804,804,804,804,0
20250318,164000,209487979,804,804,804,804,0
20250318,163900,209487979,804,804,804,804,0
20250318,163800,209487979,804,804,804,804,0
20250318,163700,209487979,804,804,804,804,0
20250318,163600,209487979,804,804,804,804,0
20250318,163500,209487979,804,804,804,804,0
20250318,163400,209487979,804,804,804,804,0
20250318,163300,209487979,804,804,804,804,0
20250318,163200,209487979,804,804,804,804,0
20250318,163100,209487979,804,804,804,804,0
20250318,163000,209487979,804,804,804,804,0
20250318,162900,209487979,804,804,804,804,0
20250318,162800,209487979,804,804,804,804,0
20250318,162700,209487979,804,804,804,804,0
20250318,162600,209487979,804,804,804,804,0
20250318,162500,209487979,804,804,804,804,0
20250318,162400,209487979,804,804,804,804,0
20250318,162300,209487979,804,804,804,804,0
20250318,162200,209487979,804,804,804,804,0
20250318,162100,209487979,804,804,804,804,0
20250318,162000,209487979,804,804,804,804,0
20250318,161900,209487979,804,804,804,804,0
20250318,161800,209487979,804,804,804,804,4260
20250318,161700,209487979,804,804,804,804,0
20250318,161600,209487979,804,804,804,804,0
20250318,161500,209487979,804,804,804,804,0
20250318,161400,209487979,804,804,804,804,0
20250318,161300,209487979,804,804,804,804,0
20250318,161200,209487979,804,804,804,804,0
20250318,161100,209487979,804,804,804,804,0
20250318,161000,209487979,804,804,804,804,0
20250318,160900,209487979,804,804,804,804,0
20250318,160800,209487979,804,804,804,804,0
20250318,160700,209487979,804,804,804,804,0
20250318,160600,209487979,804,804,804,804,0
20250318,160500,209487979,804,804,804,804,0
20250318,160400,209487979,804,804,804,804,0
20250318,160300,209487979,804,804,804,804,0
20250318,160200,209487979,804,804,804,804,0
20250318,160100,209487979,804,804,804,804,0
20250318,160000,209487979,804,804,804,804,0
20250318,155900,209487979,804,804,804,804,0
20250318,155800,209487979,804,804,804,804,0
20250318,155700,209487979,804,804,804,804,0
20250318,155600,209487979,804,804,804,804,0
20250318,155500,209487979,804,804,804,804,0
20250318,155400,209487979,804,804,804,804,0
20250318,155300,209487979,804,804,804,804,0
20250318,155200,209487979,804,804,804,804,0
20250318,155100,209487979,804,804,804,804,0
20250318,155000,209487979,804,804,804,804,0
20250318,154900,209487979,804,804,804,804,0
20250318,154800,209487979,804,804,804,804,4260
20250318,154700,209487979,804,804,804,804,0
20250318,154600,209487979,804,804,804,804,0
20250318,154500,209487979,804,804,804,804,0
20250318,154400,209487979,804,804,804,804,0
20250318,154300,209487979,804,804,804,804,0
20250318,154200,209487979,804,804,804,804,0
20250318,154100,209487979,804,804,804,804,0
20250318,154000,209487979,804,804,804,804,0
20250318,153900,209487979,804,804,804,804,0
20250318,153800,209487979,804,804,804,804,0
20250318,153700,209487979,804,804,804,804,0
20250318,153600,209487979,804,804,804,804,0
20250318,153500,209487979,804,804,804,804,0
20250318,153400,209487979,804,804,804,804,0
20250318,153300,209487979,804,804,804,804,0
20250318,153200,209487979,804,804,804,804,0
20250318,153100,209487979,804,804,804,804,0
20250318,153000,209487979,804,804,804,804,4260
20250318,152900,206062939,801,801,801,801,0
20250318,152800,206062939,801,801,801,801,0
20250318,152700,206062939,801,801,801,801,0
20250318,152600,206062939,801,801,801,801,0
20250318,152500,206062939,801,801,801,801,0
20250318,152400,206062939,801,801,801,801,0
20250318,152300,206062939,801,801,801,801,0
20250318,152200,206062939,801,801,801,801,0
20250318,152100,206062939,801,801,801,801,0
20250318,152000,206062939,801,801,801,801,0
20250318,151900,206062939,801,801,801,801,2
20250318,151800,206061337,801,801,801,801,243
20250318,151700,205866694,801,802,802,801,180
20250318,151600,205722506,801,801,801,801,0
20250318,151500,205722506,801,801,801,801,0
20250318,151400,205722506,801,801,801,801,2010
20250318,151300,204112496,805,805,805,805,10
20250318,151200,204104446,801,801,801,801,1
20250318,151100,204103645,801,801,801,801,9160
20250318,151000,196766485,802,802,802,802,100
20250318,150900,196686285,802,802,802,802,100
20250318,150800,196606085,802,803,803,802,227
20250318,150700,196423981,803,804,806,803,57
20250318,150600,196378167,803,803,803,803,52
20250318,150500,196336411,804,804,804,804,0
20250318,150400,196336411,804,804,804,804,150
20250318,150300,196215811,803,803,803,803,0
20250318,150200,196215811,803,803,803,803,0
20250318,150100,196215811,803,803,803,803,5
20250318,150000,196211796,805,805,805,805,0
20250318,145900,196211796,805,805,805,805,0
20250318,145800,196211796,805,805,805,805,300
20250318,145700,195970296,805,805,805,805,24
20250318,145600,195950976,805,805,805,805,0
20250318,145500,195950976,805,805,805,805,0
20250318,145400,195950976,805,805,805,805,0
20250318,145300,195950976,805,805,805,805,0
20250318,145200,195950976,805,805,805,805,1
20250318,145100,195950171,802,802,802,802,0
20250318,145000,195950171,802,802,802,802,0
20250318,144900,195950171,802,802,802,802,0
20250318,144800,195950171,802,802,802,802,1000
20250318,144700,195148171,802,802,802,802,0
20250318,144600,195148171,802,802,802,802,0
20250318,144500,195148171,802,802,802,802,1224
20250318,144400,194166523,801,801,801,801,212
20250318,144300,193996711,801,801,801,801,0
20250318,144200,193996711,801,801,801,801,10
20250318,144100,193988701,801,801,801,801,3
20250318,144000,193986298,800,800,800,800,135
20250318,143900,193878298,801,801,801,801,100
20250318,143800,193798198,800,800,800,800,0
20250318,143700,193798198,800,800,800,800,116
20250318,143600,193705398,800,800,800,800,1233
20250318,143500,192718998,801,801,801,801,400
20250318,143400,192398598,801,801,801,800,122
20250318,143300,192300896,801,801,801,801,0
20250318,143200,192300896,801,801,801,801,0
20250318,143100,192300896,801,801,801,801,77
20250318,143000,192239219,800,801,801,800,352
20250318,142900,191957569,800,800,800,800,319
20250318,142800,191702369,801,801,801,801,112
20250318,142700,191612657,801,801,801,800,818
20250318,142600,190957929,801,801,801,801,8
20250318,142500,190951521,801,801,801,801,0
20250318,142400,190951521,801,801,801,801,25
20250318,142300,190931496,800,800,800,800,0
20250318,142200,190931496,800,800,800,800,220
20250318,142100,190755496,801,801,801,801,110
20250318,142000,190667386,801,801,802,801,185
20250318,141900,190519195,801,801,801,801,223
20250318,141800,190340572,800,800,800,800,209
20250318,141700,190173372,802,802,802,802,0
20250318,141600,190173372,802,802,802,802,0
20250318,141500,190173372,802,802,802,802,0
20250318,141400,190173372,802,801,802,801,153
20250318,141300,190050776,800,800,800,800,0
20250318,141200,190050776,800,801,801,800,3019
20250318,141100,187632655,802,802,802,802,5
20250318,141000,187628645,802,802,802,802,0
20250318,140900,187628645,802,802,802,802,2
20250318,140800,187627041,802,802,802,802,100
20250318,140700,187546841,801,801,801,801,0
20250318,140600,187546841,801,801,801,801,0
20250318,140500,187546841,801,801,801,801,197
20250318,140400,187389044,801,802,802,801,904
20250318,140300,186664935,802,802,802,802,70
20250318,140200,186608795,801,801,801,801,68
20250318,140100,186554327,801,801,801,801,170
20250318,140000,186418157,802,802,802,802,100
20250318,135900,186337957,802,802,802,802,12
20250318,135800,186328333,802,802,802,802,58
20250318,135700,186281817,801,801,801,801,0
20250318,135600,186281817,801,801,801,801,51
20250318,135500,186240966,801,801,801,801,88
20250318,135400,186170478,800,800,800,800,0
20250318,135300,186170478,800,800,800,800,0
20250318,135200,186170478,800,802,802,800,545
20250318,135100,185733757,800,800,800,800,0
20250318,135000,185733757,800,800,800,800,0
20250318,134900,185733757,800,800,800,800,159
20250318,134800,185606557,801,801,801,801,0
20250318,134700,185606557,801,801,801,801,702
20250318,134600,185044255,801,801,801,801,0
20250318,134500,185044255,801,801,801,801,0
20250318,134400,185044255,801,801,801,801,0
20250318,134300,185044255,801,801,801,801,0
20250318,134200,185044255,801,801,801,801,0
20250318,134100,185044255,801,801,801,801,164
20250318,134000,184912891,800,800,800,800,0
20250318,133900,184912891,800,800,800,800,1554
20250318,133800,183669691,800,800,800,800,35
20250318,133700,183641691,802,802,802,802,0
20250318,133600,183641691,802,802,802,802,0
20250318,133500,183641691,802,802,802,802,800
20250318,133400,183000091,801,801,801,801,474
20250318,133300,182620417,801,801,801,801,0
20250318,133200,182620417,801,801,801,801,0
20250318,133100,182620417,801,801,801,801,0
20250318,133000,182620417,801,801,801,801,100
20250318,132900,182540317,801,801,801,801,5
20250318,132800,182536312,800,800,800,800,125
20250318,132700,182436312,800,801,801,800,757
20250318,132600,181830231,802,802,802,802,0
20250318,132500,181830231,802,802,802,802,100
20250318,132400,181750031,802,802,802,802,10
20250318,132300,181742011,802,802,802,802,100
20250318,132200,181661811,802,802,802,802,188
20250318,132100,181511035,801,801,801,801,530
20250318,132000,181086505,801,801,801,801,0
20250318,131900,181086505,801,801,801,801,70
20250318,131800,181030435,801,801,801,801,480
20250318,131700,180645955,801,801,801,801,1024
20250318,131600,179825731,801,801,801,801,0
20250318,131500,179825731,801,801,801,801,2894
20250318,131400,177507637,800,801,801,800,418
20250318,131300,177173025,803,803,803,803,0
20250318,131200,177173025,803,803,803,803,1
20250318,131100,177172222,801,801,801,801,648
20250318,131000,176653174,801,801,802,801,7537
20250318,130900,170614337,802,802,802,802,0
20250318,130800,170614337,802,802,802,802,9
20250318,130700,170607119,801,801,801,801,0
20250318,130600,170607119,801,802,802,801,6000
20250318,130500,165796119,802,802,802,802,21
20250318,130400,165779277,802,802,802,802,0
20250318,130300,165779277,802,802,802,802,3
20250318,130200,165776871,802,802,802,801,345
20250318,130100,165500422,802,803,803,802,5
20250318,130000,165496411,802,802,802,802,0
20250318,125900,165496411,802,802,802,802,300
20250318,125800,165255811,801,801,801,801,124
20250318,125700,165156487,801,802,802,801,3670
20250318,125600,162215887,802,802,802,802,0
20250318,125500,162215887,802,802,802,802,0
20250318,125400,162215887,802,802,802,802,0
20250318,125300,162215887,802,802,802,802,171
20250318,125200,162078745,801,801,801,801,0
20250318,125100,162078745,801,801,801,801,0
20250318,125000,162078745,801,801,801,801,0
20250318,124900,162078745,801,801,801,801,0
20250318,124800,162078745,801,801,801,801,0
20250318,124700,162078745,801,801,801,801,0
20250318,124600,162078745,801,801,801,801,360
20250318,124500,161790385,801,802,802,801,7149
20250318,124400,156057401,802,802,802,802,0
20250318,124300,156057401,802,802,802,802,0
20250318,124200,156057401,802,802,802,802,0
20250318,124100,156057401,802,802,802,802,0
20250318,124000,156057401,802,802,802,802,100
20250318,123900,155977201,802,802,802,802,159
20250318,123800,155849683,802,802,802,802,0
20250318,123700,155849683,802,802,802,802,0
20250318,123600,155849683,802,802,802,802,0
20250318,123500,155849683,802,802,802,802,0
20250318,123400,155849683,802,802,802,802,142
20250318,123300,155735799,802,802,802,802,0
20250318,123200,155735799,802,802,802,802,0
20250318,123100,155735799,802,802,802,802,0
20250318,123000,155735799,802,802,802,802,135
20250318,122900,155627529,801,801,801,801,0
20250318,122800,155627529,801,801,801,801,0
20250318,122700,155627529,801,801,801,801,0
20250318,122600,155627529,801,801,801,801,0
20250318,122500,155627529,801,801,801,801,0
20250318,122400,155627529,801,801,801,801,0
20250318,122300,155627529,801,803,803,801,10406
20250318,122200,147283204,804,804,804,804,0
20250318,122100,147283204,804,805,805,804,9351
20250318,122000,139764096,805,805,805,805,0
20250318,121900,139764096,805,805,805,805,25
20250318,121800,139743971,805,805,805,805,3933
20250318,121700,136577906,805,805,805,805,0
20250318,121600,136577906,805,805,805,805,0
20250318,121500,136577906,805,805,805,805,0
20250318,121400,136577906,805,805,805,805,0
20250318,121300,136577906,805,805,805,805,186
20250318,121200,136428176,808,806,808,806,21
20250318,121100,136411248,805,805,805,805,0
20250318,121000,136411248,805,805,805,805,0
20250318,120900,136411248,805,805,805,805,253
20250318,120800,136207583,806,806,806,806,298
20250318,120700,135967395,805,805,805,805,0
20250318,120600,135967395,805,805,805,805,0
20250318,120500,135967395,805,805,805,805,0
20250318,120400,135967395,805,805,805,805,0
20250318,120300,135967395,805,805,805,805,0
20250318,120200,135967395,805,805,805,805,280
20250318,120100,135741995,809,809,809,809,0
20250318,120000,135741995,809,809,809,809,0
20250318,115900,135741995,809,809,809,809,0
20250318,115800,135741995,809,809,809,809,0
20250318,115700,135741995,809,809,809,809,0
20250318,115600,135741995,809,809,809,809,0
20250318,115500,135741995,809,809,809,809,0
20250318,115400,135741995,809,809,809,809,0
20250318,115300,135741995,809,809,809,809,0
20250318,115200,135741995,809,809,809,809,0
20250318,115100,135741995,809,809,809,809,0
20250318,115000,135741995,809,805,809,805,3240
20250318,114900,133133791,811,811,811,811,0
20250318,114800,133133791,811,811,811,811,0
20250318,114700,133133791,811,811,811,811,0
20250318,114600,133133791,811,811,811,811,0
20250318,114500,133133791,811,811,811,811,1
20250318,114400,133132980,810,810,810,810,13
20250318,114300,133122450,808,808,808,808,2501
20250318,114200,131101642,808,808,808,808,0
20250318,114100,131101642,808,808,808,808,1
20250318,114000,131100834,805,806,808,805,329
20250318,113900,130835760,805,805,805,805,100
20250318,113800,130755260,805,805,805,805,6
20250318,113700,130750430,805,805,805,805,0
20250318,113600,130750430,805,805,805,805,6448
20250318,113500,125559790,805,805,805,805,4732
20250318,113400,121750530,805,805,805,805,0
20250318,113300,121750530,805,805,805,805,0
20250318,113200,121750530,805,805,805,805,200
20250318,113100,121589530,805,805,805,805,3177
20250318,113000,119032045,806,806,806,806,0
20250318,112900,119032045,806,806,806,806,6
20250318,112800,119027209,806,806,806,806,0
20250318,112700,119027209,806,806,806,806,2
20250318,112600,119025597,806,806,806,806,0
20250318,112500,119025597,806,806,806,806,3044
20250318,112400,116572133,806,806,806,806,607
20250318,112300,116082891,806,808,808,806,361
20250318,112200,115791921,808,808,808,808,0
20250318,112100,115791921,808,808,808,808,500
20250318,112000,115387921,805,805,805,805,0
20250318,111900,115387921,805,804,805,804,1259
20250318,111800,114375684,804,804,804,804,1836
20250318,111700,112899540,804,804,804,804,36
20250318,111600,112870596,804,804,808,804,37
20250318,111500,112840844,804,804,804,804,18
20250318,111400,112826372,804,804,804,804,216
20250318,111300,112652708,804,804,805,804,1604
20250318,111200,111362092,805,805,805,805,2822
20250318,111100,109090382,805,805,805,805,36
20250318,111000,109061402,805,805,805,805,46
20250318,110900,109024372,808,805,808,805,396
20250318,110800,108705589,805,805,805,805,82
20250318,110700,108639579,805,805,805,805,0
20250318,110600,108639579,805,805,805,805,0
20250318,110500,108639579,805,805,805,805,1700
20250318,110400,107271079,805,805,805,805,0
20250318,110300,107271079,805,808,808,805,3
20250318,110200,107268658,808,808,808,808,300
20250318,110100,107026258,805,805,805,805,2
20250318,110000,107024648,805,805,805,805,0
20250318,105900,107024648,805,805,805,805,0
20250318,105800,107024648,805,805,805,805,0
20250318,105700,107024648,805,806,806,805,422
20250318,105600,106684917,808,808,808,808,0
20250318,105500,106684917,808,808,808,808,0
20250318,105400,106684917,808,808,808,808,260
20250318,105300,106474837,807,807,807,807,0
20250318,105200,106474837,807,807,807,807,100
20250318,105100,106394137,808,808,808,808,1
20250318,105000,106393329,805,808,808,805,339
20250318,104900,106120408,805,805,805,805,0
20250318,104800,106120408,805,805,805,805,0
20250318,104700,106120408,805,805,805,805,0
20250318,104600,106120408,805,806,806,805,1966
20250318,104500,104537767,805,805,805,805,0
20250318,104400,104537767,805,805,805,805,0
20250318,104300,104537767,805,805,805,805,0
20250318,104200,104537767,805,805,805,805,0
20250318,104100,104537767,805,805,805,805,0
20250318,104000,104537767,805,805,805,805,0
20250318,103900,104537767,805,805,805,805,0
20250318,103800,104537767,805,805,805,805,212
20250318,103700,104367107,805,805,805,805,0
20250318,103600,104367107,805,805,805,805,0
20250318,103500,104367107,805,805,805,805,70
20250318,103400,104310757,805,805,805,805,268
20250318,103300,104095017,805,805,805,805,0
20250318,103200,104095017,805,805,805,805,0
20250318,103100,104095017,805,809,810,805,1001
20250318,103000,103287207,809,809,809,809,0
20250318,102900,103287207,809,806,809,804,4010
20250318,102800,100055508,805,805,805,805,0
20250318,102700,100055508,805,805,805,805,0
20250318,102600,100055508,805,806,806,805,284
20250318,102500,99826882,807,807,807,807,0
20250318,102400,99826882,807,807,807,807,0
20250318,102300,99826882,807,807,807,807,6
20250318,102200,99822040,809,809,809,809,36
20250318,102100,99792916,805,805,805,805,0
20250318,102000,99792916,805,805,805,805,0
20250318,101900,99792916,805,805,805,805,144
20250318,101800,99676996,806,806,806,806,2760
20250318,101700,97452436,807,807,807,807,0
20250318,101600,97452436,807,808,809,807,1021
20250318,101500,96628477,810,810,810,810,1
20250318,101400,96627667,810,808,810,807,2434
20250318,101300,94663302,808,808,808,808,170
20250318,101200,94525942,808,808,808,808,5
20250318,101100,94521902,808,807,808,807,437
20250318,101000,94169088,806,806,806,806,0
20250318,100900,94169088,806,806,806,806,121
20250318,100800,94071562,806,808,808,806,312
20250318,100700,93820050,808,808,808,808,0
20250318,100600,93820050,808,808,808,808,70
20250318,100500,93763490,808,807,808,806,285
20250318,100400,93533636,808,805,808,805,178
20250318,100300,93390343,805,805,805,805,0
20250318,100200,93390343,805,806,806,805,3311
20250318,100100,90724195,807,807,807,807,151
20250318,100000,90602338,807,808,808,807,999
20250318,095900,89795645,806,808,808,806,9848
20250318,095800,81854847,808,808,808,808,500
20250318,095700,81450847,807,808,808,807,2895
20250318,095600,79114365,808,808,808,808,0
20250318,095500,79114365,808,808,812,808,357
20250318,095400,78825299,807,807,807,807,0
20250318,095300,78825299,807,807,807,807,0
20250318,095200,78825299,807,809,809,807,11240
20250318,095100,69744076,811,811,811,811,10
20250318,095000,69735966,808,811,811,808,10810
20250318,094900,60984106,811,811,811,810,2371
20250318,094800,59061432,812,811,812,811,202
20250318,094700,58897608,812,813,813,812,2948
20250318,094600,56503732,812,812,812,812,41
20250318,094500,56470440,814,814,814,814,2
20250318,094400,56468812,814,813,814,812,1026
20250318,094300,55635480,813,812,813,812,1021
20250318,094200,54806285,812,812,812,812,486
20250318,094100,54411653,814,814,814,814,0
20250318,094000,54411653,814,813,814,810,10815
20250318,093900,45634155,813,813,813,813,0
20250318,093800,45634155,813,813,813,813,0
20250318,093700,45634155,813,813,813,813,0
20250318,093600,45634155,813,813,813,813,8687
20250318,093500,38571624,816,816,816,816,0
20250318,093400,38571624,816,816,816,816,1000
20250318,093300,37755624,812,813,813,812,14289
20250318,093200,26149477,814,814,814,814,0
20250318,093100,26149477,814,814,814,814,728
20250318,093000,25556885,814,815,815,814,1801
20250318,092900,24090771,815,815,815,815,2500
20250318,092800,22053271,818,815,818,815,3692
20250318,092700,19043991,818,818,818,818,1
20250318,092600,19043173,815,815,815,815,6
20250318,092500,19038283,815,818,818,814,8607
20250318,092400,12029359,818,818,818,818,3
20250318,092300,12026905,815,818,818,815,1171
20250318,092200,11072414,817,817,817,817,0
20250318,092100,11072414,817,817,817,817,0
20250318,092000,11072414,817,817,817,817,0
20250318,091900,11072414,817,817,817,817,1100
20250318,091800,10173714,815,817,817,815,884
20250318,091700,9452840,817,815,817,815,1135
20250318,091600,8527812,815,816,816,814,1198
20250318,091500,7552017,815,816,816,815,23
20250318,091400,7533271,815,815,815,815,973
20250318,091300,6740276,815,815,815,815,0
20250318,091200,6740276,815,815,815,815,769
20250318,091100,6113541,815,815,815,815,0
20250318,091000,6113541,815,815,815,815,0
20250318,090900,6113541,815,814,815,814,53
20250318,090800,6070398,815,815,815,815,3985
20250318,090700,2822623,816,821,821,816,137
20250318,090600,2710482,815,822,822,815,654
20250318,090500,2177437,822,819,822,816,573
20250318,090400,1709003,819,817,819,817,305
20250318,090300,1459815,819,827,827,819,1211
20250318,090200,466640,828,825,828,825,2
20250318,090100,464987,828,827,828,827,6
20250318,090000,460020,820,820,820,820,561
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 209487979 804 804 804 804 4260
3 20250318 191700 209487979 804 804 804 804 0
4 20250318 191600 209487979 804 804 804 804 0
5 20250318 191500 209487979 804 804 804 804 0
6 20250318 191400 209487979 804 804 804 804 0
7 20250318 191300 209487979 804 804 804 804 0
8 20250318 191200 209487979 804 804 804 804 0
9 20250318 191100 209487979 804 804 804 804 0
10 20250318 191000 209487979 804 804 804 804 0
11 20250318 190900 209487979 804 804 804 804 0
12 20250318 190800 209487979 804 804 804 804 0
13 20250318 190700 209487979 804 804 804 804 0
14 20250318 190600 209487979 804 804 804 804 0
15 20250318 190500 209487979 804 804 804 804 0
16 20250318 190400 209487979 804 804 804 804 0
17 20250318 190300 209487979 804 804 804 804 0
18 20250318 190200 209487979 804 804 804 804 0
19 20250318 190100 209487979 804 804 804 804 0
20 20250318 190000 209487979 804 804 804 804 0
21 20250318 185900 209487979 804 804 804 804 0
22 20250318 185800 209487979 804 804 804 804 0
23 20250318 185700 209487979 804 804 804 804 0
24 20250318 185600 209487979 804 804 804 804 0
25 20250318 185500 209487979 804 804 804 804 0
26 20250318 185400 209487979 804 804 804 804 0
27 20250318 185300 209487979 804 804 804 804 0
28 20250318 185200 209487979 804 804 804 804 0
29 20250318 185100 209487979 804 804 804 804 0
30 20250318 185000 209487979 804 804 804 804 0
31 20250318 184900 209487979 804 804 804 804 0
32 20250318 184800 209487979 804 804 804 804 4260
33 20250318 184700 209487979 804 804 804 804 0
34 20250318 184600 209487979 804 804 804 804 0
35 20250318 184500 209487979 804 804 804 804 0
36 20250318 184400 209487979 804 804 804 804 0
37 20250318 184300 209487979 804 804 804 804 0
38 20250318 184200 209487979 804 804 804 804 0
39 20250318 184100 209487979 804 804 804 804 0
40 20250318 184000 209487979 804 804 804 804 0
41 20250318 183900 209487979 804 804 804 804 0
42 20250318 183800 209487979 804 804 804 804 0
43 20250318 183700 209487979 804 804 804 804 0
44 20250318 183600 209487979 804 804 804 804 0
45 20250318 183500 209487979 804 804 804 804 0
46 20250318 183400 209487979 804 804 804 804 0
47 20250318 183300 209487979 804 804 804 804 0
48 20250318 183200 209487979 804 804 804 804 0
49 20250318 183100 209487979 804 804 804 804 0
50 20250318 183000 209487979 804 804 804 804 0
51 20250318 182900 209487979 804 804 804 804 0
52 20250318 182800 209487979 804 804 804 804 0
53 20250318 182700 209487979 804 804 804 804 0
54 20250318 182600 209487979 804 804 804 804 0
55 20250318 182500 209487979 804 804 804 804 0
56 20250318 182400 209487979 804 804 804 804 0
57 20250318 182300 209487979 804 804 804 804 0
58 20250318 182200 209487979 804 804 804 804 0
59 20250318 182100 209487979 804 804 804 804 0
60 20250318 182000 209487979 804 804 804 804 0
61 20250318 181900 209487979 804 804 804 804 0
62 20250318 181800 209487979 804 804 804 804 4260
63 20250318 181700 209487979 804 804 804 804 0
64 20250318 181600 209487979 804 804 804 804 0
65 20250318 181500 209487979 804 804 804 804 0
66 20250318 181400 209487979 804 804 804 804 0
67 20250318 181300 209487979 804 804 804 804 0
68 20250318 181200 209487979 804 804 804 804 0
69 20250318 181100 209487979 804 804 804 804 0
70 20250318 181000 209487979 804 804 804 804 0
71 20250318 180900 209487979 804 804 804 804 0
72 20250318 180800 209487979 804 804 804 804 0
73 20250318 180700 209487979 804 804 804 804 0
74 20250318 180600 209487979 804 804 804 804 0
75 20250318 180500 209487979 804 804 804 804 0
76 20250318 180400 209487979 804 804 804 804 0
77 20250318 180300 209487979 804 804 804 804 0
78 20250318 180200 209487979 804 804 804 804 0
79 20250318 180100 209487979 804 804 804 804 0
80 20250318 180000 209487979 804 804 804 804 0
81 20250318 175900 209487979 804 804 804 804 0
82 20250318 175800 209487979 804 804 804 804 0
83 20250318 175700 209487979 804 804 804 804 0
84 20250318 175600 209487979 804 804 804 804 0
85 20250318 175500 209487979 804 804 804 804 0
86 20250318 175400 209487979 804 804 804 804 0
87 20250318 175300 209487979 804 804 804 804 0
88 20250318 175200 209487979 804 804 804 804 0
89 20250318 175100 209487979 804 804 804 804 0
90 20250318 175000 209487979 804 804 804 804 0
91 20250318 174900 209487979 804 804 804 804 0
92 20250318 174800 209487979 804 804 804 804 4260
93 20250318 174700 209487979 804 804 804 804 0
94 20250318 174600 209487979 804 804 804 804 0
95 20250318 174500 209487979 804 804 804 804 0
96 20250318 174400 209487979 804 804 804 804 0
97 20250318 174300 209487979 804 804 804 804 0
98 20250318 174200 209487979 804 804 804 804 0
99 20250318 174100 209487979 804 804 804 804 0
100 20250318 174000 209487979 804 804 804 804 0
101 20250318 173900 209487979 804 804 804 804 0
102 20250318 173800 209487979 804 804 804 804 0
103 20250318 173700 209487979 804 804 804 804 0
104 20250318 173600 209487979 804 804 804 804 0
105 20250318 173500 209487979 804 804 804 804 0
106 20250318 173400 209487979 804 804 804 804 0
107 20250318 173300 209487979 804 804 804 804 0
108 20250318 173200 209487979 804 804 804 804 0
109 20250318 173100 209487979 804 804 804 804 0
110 20250318 173000 209487979 804 804 804 804 0
111 20250318 172900 209487979 804 804 804 804 0
112 20250318 172800 209487979 804 804 804 804 0
113 20250318 172700 209487979 804 804 804 804 0
114 20250318 172600 209487979 804 804 804 804 0
115 20250318 172500 209487979 804 804 804 804 0
116 20250318 172400 209487979 804 804 804 804 0
117 20250318 172300 209487979 804 804 804 804 0
118 20250318 172200 209487979 804 804 804 804 0
119 20250318 172100 209487979 804 804 804 804 0
120 20250318 172000 209487979 804 804 804 804 0
121 20250318 171900 209487979 804 804 804 804 0
122 20250318 171800 209487979 804 804 804 804 4260
123 20250318 171700 209487979 804 804 804 804 0
124 20250318 171600 209487979 804 804 804 804 0
125 20250318 171500 209487979 804 804 804 804 0
126 20250318 171400 209487979 804 804 804 804 0
127 20250318 171300 209487979 804 804 804 804 0
128 20250318 171200 209487979 804 804 804 804 0
129 20250318 171100 209487979 804 804 804 804 0
130 20250318 171000 209487979 804 804 804 804 0
131 20250318 170900 209487979 804 804 804 804 0
132 20250318 170800 209487979 804 804 804 804 0
133 20250318 170700 209487979 804 804 804 804 0
134 20250318 170600 209487979 804 804 804 804 0
135 20250318 170500 209487979 804 804 804 804 0
136 20250318 170400 209487979 804 804 804 804 0
137 20250318 170300 209487979 804 804 804 804 0
138 20250318 170200 209487979 804 804 804 804 0
139 20250318 170100 209487979 804 804 804 804 0
140 20250318 170000 209487979 804 804 804 804 0
141 20250318 165900 209487979 804 804 804 804 0
142 20250318 165800 209487979 804 804 804 804 0
143 20250318 165700 209487979 804 804 804 804 0
144 20250318 165600 209487979 804 804 804 804 0
145 20250318 165500 209487979 804 804 804 804 0
146 20250318 165400 209487979 804 804 804 804 0
147 20250318 165300 209487979 804 804 804 804 0
148 20250318 165200 209487979 804 804 804 804 0
149 20250318 165100 209487979 804 804 804 804 0
150 20250318 165000 209487979 804 804 804 804 0
151 20250318 164900 209487979 804 804 804 804 0
152 20250318 164800 209487979 804 804 804 804 4260
153 20250318 164700 209487979 804 804 804 804 0
154 20250318 164600 209487979 804 804 804 804 0
155 20250318 164500 209487979 804 804 804 804 0
156 20250318 164400 209487979 804 804 804 804 0
157 20250318 164300 209487979 804 804 804 804 0
158 20250318 164200 209487979 804 804 804 804 0
159 20250318 164100 209487979 804 804 804 804 0
160 20250318 164000 209487979 804 804 804 804 0
161 20250318 163900 209487979 804 804 804 804 0
162 20250318 163800 209487979 804 804 804 804 0
163 20250318 163700 209487979 804 804 804 804 0
164 20250318 163600 209487979 804 804 804 804 0
165 20250318 163500 209487979 804 804 804 804 0
166 20250318 163400 209487979 804 804 804 804 0
167 20250318 163300 209487979 804 804 804 804 0
168 20250318 163200 209487979 804 804 804 804 0
169 20250318 163100 209487979 804 804 804 804 0
170 20250318 163000 209487979 804 804 804 804 0
171 20250318 162900 209487979 804 804 804 804 0
172 20250318 162800 209487979 804 804 804 804 0
173 20250318 162700 209487979 804 804 804 804 0
174 20250318 162600 209487979 804 804 804 804 0
175 20250318 162500 209487979 804 804 804 804 0
176 20250318 162400 209487979 804 804 804 804 0
177 20250318 162300 209487979 804 804 804 804 0
178 20250318 162200 209487979 804 804 804 804 0
179 20250318 162100 209487979 804 804 804 804 0
180 20250318 162000 209487979 804 804 804 804 0
181 20250318 161900 209487979 804 804 804 804 0
182 20250318 161800 209487979 804 804 804 804 4260
183 20250318 161700 209487979 804 804 804 804 0
184 20250318 161600 209487979 804 804 804 804 0
185 20250318 161500 209487979 804 804 804 804 0
186 20250318 161400 209487979 804 804 804 804 0
187 20250318 161300 209487979 804 804 804 804 0
188 20250318 161200 209487979 804 804 804 804 0
189 20250318 161100 209487979 804 804 804 804 0
190 20250318 161000 209487979 804 804 804 804 0
191 20250318 160900 209487979 804 804 804 804 0
192 20250318 160800 209487979 804 804 804 804 0
193 20250318 160700 209487979 804 804 804 804 0
194 20250318 160600 209487979 804 804 804 804 0
195 20250318 160500 209487979 804 804 804 804 0
196 20250318 160400 209487979 804 804 804 804 0
197 20250318 160300 209487979 804 804 804 804 0
198 20250318 160200 209487979 804 804 804 804 0
199 20250318 160100 209487979 804 804 804 804 0
200 20250318 160000 209487979 804 804 804 804 0
201 20250318 155900 209487979 804 804 804 804 0
202 20250318 155800 209487979 804 804 804 804 0
203 20250318 155700 209487979 804 804 804 804 0
204 20250318 155600 209487979 804 804 804 804 0
205 20250318 155500 209487979 804 804 804 804 0
206 20250318 155400 209487979 804 804 804 804 0
207 20250318 155300 209487979 804 804 804 804 0
208 20250318 155200 209487979 804 804 804 804 0
209 20250318 155100 209487979 804 804 804 804 0
210 20250318 155000 209487979 804 804 804 804 0
211 20250318 154900 209487979 804 804 804 804 0
212 20250318 154800 209487979 804 804 804 804 4260
213 20250318 154700 209487979 804 804 804 804 0
214 20250318 154600 209487979 804 804 804 804 0
215 20250318 154500 209487979 804 804 804 804 0
216 20250318 154400 209487979 804 804 804 804 0
217 20250318 154300 209487979 804 804 804 804 0
218 20250318 154200 209487979 804 804 804 804 0
219 20250318 154100 209487979 804 804 804 804 0
220 20250318 154000 209487979 804 804 804 804 0
221 20250318 153900 209487979 804 804 804 804 0
222 20250318 153800 209487979 804 804 804 804 0
223 20250318 153700 209487979 804 804 804 804 0
224 20250318 153600 209487979 804 804 804 804 0
225 20250318 153500 209487979 804 804 804 804 0
226 20250318 153400 209487979 804 804 804 804 0
227 20250318 153300 209487979 804 804 804 804 0
228 20250318 153200 209487979 804 804 804 804 0
229 20250318 153100 209487979 804 804 804 804 0
230 20250318 153000 209487979 804 804 804 804 4260
231 20250318 152900 206062939 801 801 801 801 0
232 20250318 152800 206062939 801 801 801 801 0
233 20250318 152700 206062939 801 801 801 801 0
234 20250318 152600 206062939 801 801 801 801 0
235 20250318 152500 206062939 801 801 801 801 0
236 20250318 152400 206062939 801 801 801 801 0
237 20250318 152300 206062939 801 801 801 801 0
238 20250318 152200 206062939 801 801 801 801 0
239 20250318 152100 206062939 801 801 801 801 0
240 20250318 152000 206062939 801 801 801 801 0
241 20250318 151900 206062939 801 801 801 801 2
242 20250318 151800 206061337 801 801 801 801 243
243 20250318 151700 205866694 801 802 802 801 180
244 20250318 151600 205722506 801 801 801 801 0
245 20250318 151500 205722506 801 801 801 801 0
246 20250318 151400 205722506 801 801 801 801 2010
247 20250318 151300 204112496 805 805 805 805 10
248 20250318 151200 204104446 801 801 801 801 1
249 20250318 151100 204103645 801 801 801 801 9160
250 20250318 151000 196766485 802 802 802 802 100
251 20250318 150900 196686285 802 802 802 802 100
252 20250318 150800 196606085 802 803 803 802 227
253 20250318 150700 196423981 803 804 806 803 57
254 20250318 150600 196378167 803 803 803 803 52
255 20250318 150500 196336411 804 804 804 804 0
256 20250318 150400 196336411 804 804 804 804 150
257 20250318 150300 196215811 803 803 803 803 0
258 20250318 150200 196215811 803 803 803 803 0
259 20250318 150100 196215811 803 803 803 803 5
260 20250318 150000 196211796 805 805 805 805 0
261 20250318 145900 196211796 805 805 805 805 0
262 20250318 145800 196211796 805 805 805 805 300
263 20250318 145700 195970296 805 805 805 805 24
264 20250318 145600 195950976 805 805 805 805 0
265 20250318 145500 195950976 805 805 805 805 0
266 20250318 145400 195950976 805 805 805 805 0
267 20250318 145300 195950976 805 805 805 805 0
268 20250318 145200 195950976 805 805 805 805 1
269 20250318 145100 195950171 802 802 802 802 0
270 20250318 145000 195950171 802 802 802 802 0
271 20250318 144900 195950171 802 802 802 802 0
272 20250318 144800 195950171 802 802 802 802 1000
273 20250318 144700 195148171 802 802 802 802 0
274 20250318 144600 195148171 802 802 802 802 0
275 20250318 144500 195148171 802 802 802 802 1224
276 20250318 144400 194166523 801 801 801 801 212
277 20250318 144300 193996711 801 801 801 801 0
278 20250318 144200 193996711 801 801 801 801 10
279 20250318 144100 193988701 801 801 801 801 3
280 20250318 144000 193986298 800 800 800 800 135
281 20250318 143900 193878298 801 801 801 801 100
282 20250318 143800 193798198 800 800 800 800 0
283 20250318 143700 193798198 800 800 800 800 116
284 20250318 143600 193705398 800 800 800 800 1233
285 20250318 143500 192718998 801 801 801 801 400
286 20250318 143400 192398598 801 801 801 800 122
287 20250318 143300 192300896 801 801 801 801 0
288 20250318 143200 192300896 801 801 801 801 0
289 20250318 143100 192300896 801 801 801 801 77
290 20250318 143000 192239219 800 801 801 800 352
291 20250318 142900 191957569 800 800 800 800 319
292 20250318 142800 191702369 801 801 801 801 112
293 20250318 142700 191612657 801 801 801 800 818
294 20250318 142600 190957929 801 801 801 801 8
295 20250318 142500 190951521 801 801 801 801 0
296 20250318 142400 190951521 801 801 801 801 25
297 20250318 142300 190931496 800 800 800 800 0
298 20250318 142200 190931496 800 800 800 800 220
299 20250318 142100 190755496 801 801 801 801 110
300 20250318 142000 190667386 801 801 802 801 185
301 20250318 141900 190519195 801 801 801 801 223
302 20250318 141800 190340572 800 800 800 800 209
303 20250318 141700 190173372 802 802 802 802 0
304 20250318 141600 190173372 802 802 802 802 0
305 20250318 141500 190173372 802 802 802 802 0
306 20250318 141400 190173372 802 801 802 801 153
307 20250318 141300 190050776 800 800 800 800 0
308 20250318 141200 190050776 800 801 801 800 3019
309 20250318 141100 187632655 802 802 802 802 5
310 20250318 141000 187628645 802 802 802 802 0
311 20250318 140900 187628645 802 802 802 802 2
312 20250318 140800 187627041 802 802 802 802 100
313 20250318 140700 187546841 801 801 801 801 0
314 20250318 140600 187546841 801 801 801 801 0
315 20250318 140500 187546841 801 801 801 801 197
316 20250318 140400 187389044 801 802 802 801 904
317 20250318 140300 186664935 802 802 802 802 70
318 20250318 140200 186608795 801 801 801 801 68
319 20250318 140100 186554327 801 801 801 801 170
320 20250318 140000 186418157 802 802 802 802 100
321 20250318 135900 186337957 802 802 802 802 12
322 20250318 135800 186328333 802 802 802 802 58
323 20250318 135700 186281817 801 801 801 801 0
324 20250318 135600 186281817 801 801 801 801 51
325 20250318 135500 186240966 801 801 801 801 88
326 20250318 135400 186170478 800 800 800 800 0
327 20250318 135300 186170478 800 800 800 800 0
328 20250318 135200 186170478 800 802 802 800 545
329 20250318 135100 185733757 800 800 800 800 0
330 20250318 135000 185733757 800 800 800 800 0
331 20250318 134900 185733757 800 800 800 800 159
332 20250318 134800 185606557 801 801 801 801 0
333 20250318 134700 185606557 801 801 801 801 702
334 20250318 134600 185044255 801 801 801 801 0
335 20250318 134500 185044255 801 801 801 801 0
336 20250318 134400 185044255 801 801 801 801 0
337 20250318 134300 185044255 801 801 801 801 0
338 20250318 134200 185044255 801 801 801 801 0
339 20250318 134100 185044255 801 801 801 801 164
340 20250318 134000 184912891 800 800 800 800 0
341 20250318 133900 184912891 800 800 800 800 1554
342 20250318 133800 183669691 800 800 800 800 35
343 20250318 133700 183641691 802 802 802 802 0
344 20250318 133600 183641691 802 802 802 802 0
345 20250318 133500 183641691 802 802 802 802 800
346 20250318 133400 183000091 801 801 801 801 474
347 20250318 133300 182620417 801 801 801 801 0
348 20250318 133200 182620417 801 801 801 801 0
349 20250318 133100 182620417 801 801 801 801 0
350 20250318 133000 182620417 801 801 801 801 100
351 20250318 132900 182540317 801 801 801 801 5
352 20250318 132800 182536312 800 800 800 800 125
353 20250318 132700 182436312 800 801 801 800 757
354 20250318 132600 181830231 802 802 802 802 0
355 20250318 132500 181830231 802 802 802 802 100
356 20250318 132400 181750031 802 802 802 802 10
357 20250318 132300 181742011 802 802 802 802 100
358 20250318 132200 181661811 802 802 802 802 188
359 20250318 132100 181511035 801 801 801 801 530
360 20250318 132000 181086505 801 801 801 801 0
361 20250318 131900 181086505 801 801 801 801 70
362 20250318 131800 181030435 801 801 801 801 480
363 20250318 131700 180645955 801 801 801 801 1024
364 20250318 131600 179825731 801 801 801 801 0
365 20250318 131500 179825731 801 801 801 801 2894
366 20250318 131400 177507637 800 801 801 800 418
367 20250318 131300 177173025 803 803 803 803 0
368 20250318 131200 177173025 803 803 803 803 1
369 20250318 131100 177172222 801 801 801 801 648
370 20250318 131000 176653174 801 801 802 801 7537
371 20250318 130900 170614337 802 802 802 802 0
372 20250318 130800 170614337 802 802 802 802 9
373 20250318 130700 170607119 801 801 801 801 0
374 20250318 130600 170607119 801 802 802 801 6000
375 20250318 130500 165796119 802 802 802 802 21
376 20250318 130400 165779277 802 802 802 802 0
377 20250318 130300 165779277 802 802 802 802 3
378 20250318 130200 165776871 802 802 802 801 345
379 20250318 130100 165500422 802 803 803 802 5
380 20250318 130000 165496411 802 802 802 802 0
381 20250318 125900 165496411 802 802 802 802 300
382 20250318 125800 165255811 801 801 801 801 124
383 20250318 125700 165156487 801 802 802 801 3670
384 20250318 125600 162215887 802 802 802 802 0
385 20250318 125500 162215887 802 802 802 802 0
386 20250318 125400 162215887 802 802 802 802 0
387 20250318 125300 162215887 802 802 802 802 171
388 20250318 125200 162078745 801 801 801 801 0
389 20250318 125100 162078745 801 801 801 801 0
390 20250318 125000 162078745 801 801 801 801 0
391 20250318 124900 162078745 801 801 801 801 0
392 20250318 124800 162078745 801 801 801 801 0
393 20250318 124700 162078745 801 801 801 801 0
394 20250318 124600 162078745 801 801 801 801 360
395 20250318 124500 161790385 801 802 802 801 7149
396 20250318 124400 156057401 802 802 802 802 0
397 20250318 124300 156057401 802 802 802 802 0
398 20250318 124200 156057401 802 802 802 802 0
399 20250318 124100 156057401 802 802 802 802 0
400 20250318 124000 156057401 802 802 802 802 100
401 20250318 123900 155977201 802 802 802 802 159
402 20250318 123800 155849683 802 802 802 802 0
403 20250318 123700 155849683 802 802 802 802 0
404 20250318 123600 155849683 802 802 802 802 0
405 20250318 123500 155849683 802 802 802 802 0
406 20250318 123400 155849683 802 802 802 802 142
407 20250318 123300 155735799 802 802 802 802 0
408 20250318 123200 155735799 802 802 802 802 0
409 20250318 123100 155735799 802 802 802 802 0
410 20250318 123000 155735799 802 802 802 802 135
411 20250318 122900 155627529 801 801 801 801 0
412 20250318 122800 155627529 801 801 801 801 0
413 20250318 122700 155627529 801 801 801 801 0
414 20250318 122600 155627529 801 801 801 801 0
415 20250318 122500 155627529 801 801 801 801 0
416 20250318 122400 155627529 801 801 801 801 0
417 20250318 122300 155627529 801 803 803 801 10406
418 20250318 122200 147283204 804 804 804 804 0
419 20250318 122100 147283204 804 805 805 804 9351
420 20250318 122000 139764096 805 805 805 805 0
421 20250318 121900 139764096 805 805 805 805 25
422 20250318 121800 139743971 805 805 805 805 3933
423 20250318 121700 136577906 805 805 805 805 0
424 20250318 121600 136577906 805 805 805 805 0
425 20250318 121500 136577906 805 805 805 805 0
426 20250318 121400 136577906 805 805 805 805 0
427 20250318 121300 136577906 805 805 805 805 186
428 20250318 121200 136428176 808 806 808 806 21
429 20250318 121100 136411248 805 805 805 805 0
430 20250318 121000 136411248 805 805 805 805 0
431 20250318 120900 136411248 805 805 805 805 253
432 20250318 120800 136207583 806 806 806 806 298
433 20250318 120700 135967395 805 805 805 805 0
434 20250318 120600 135967395 805 805 805 805 0
435 20250318 120500 135967395 805 805 805 805 0
436 20250318 120400 135967395 805 805 805 805 0
437 20250318 120300 135967395 805 805 805 805 0
438 20250318 120200 135967395 805 805 805 805 280
439 20250318 120100 135741995 809 809 809 809 0
440 20250318 120000 135741995 809 809 809 809 0
441 20250318 115900 135741995 809 809 809 809 0
442 20250318 115800 135741995 809 809 809 809 0
443 20250318 115700 135741995 809 809 809 809 0
444 20250318 115600 135741995 809 809 809 809 0
445 20250318 115500 135741995 809 809 809 809 0
446 20250318 115400 135741995 809 809 809 809 0
447 20250318 115300 135741995 809 809 809 809 0
448 20250318 115200 135741995 809 809 809 809 0
449 20250318 115100 135741995 809 809 809 809 0
450 20250318 115000 135741995 809 805 809 805 3240
451 20250318 114900 133133791 811 811 811 811 0
452 20250318 114800 133133791 811 811 811 811 0
453 20250318 114700 133133791 811 811 811 811 0
454 20250318 114600 133133791 811 811 811 811 0
455 20250318 114500 133133791 811 811 811 811 1
456 20250318 114400 133132980 810 810 810 810 13
457 20250318 114300 133122450 808 808 808 808 2501
458 20250318 114200 131101642 808 808 808 808 0
459 20250318 114100 131101642 808 808 808 808 1
460 20250318 114000 131100834 805 806 808 805 329
461 20250318 113900 130835760 805 805 805 805 100
462 20250318 113800 130755260 805 805 805 805 6
463 20250318 113700 130750430 805 805 805 805 0
464 20250318 113600 130750430 805 805 805 805 6448
465 20250318 113500 125559790 805 805 805 805 4732
466 20250318 113400 121750530 805 805 805 805 0
467 20250318 113300 121750530 805 805 805 805 0
468 20250318 113200 121750530 805 805 805 805 200
469 20250318 113100 121589530 805 805 805 805 3177
470 20250318 113000 119032045 806 806 806 806 0
471 20250318 112900 119032045 806 806 806 806 6
472 20250318 112800 119027209 806 806 806 806 0
473 20250318 112700 119027209 806 806 806 806 2
474 20250318 112600 119025597 806 806 806 806 0
475 20250318 112500 119025597 806 806 806 806 3044
476 20250318 112400 116572133 806 806 806 806 607
477 20250318 112300 116082891 806 808 808 806 361
478 20250318 112200 115791921 808 808 808 808 0
479 20250318 112100 115791921 808 808 808 808 500
480 20250318 112000 115387921 805 805 805 805 0
481 20250318 111900 115387921 805 804 805 804 1259
482 20250318 111800 114375684 804 804 804 804 1836
483 20250318 111700 112899540 804 804 804 804 36
484 20250318 111600 112870596 804 804 808 804 37
485 20250318 111500 112840844 804 804 804 804 18
486 20250318 111400 112826372 804 804 804 804 216
487 20250318 111300 112652708 804 804 805 804 1604
488 20250318 111200 111362092 805 805 805 805 2822
489 20250318 111100 109090382 805 805 805 805 36
490 20250318 111000 109061402 805 805 805 805 46
491 20250318 110900 109024372 808 805 808 805 396
492 20250318 110800 108705589 805 805 805 805 82
493 20250318 110700 108639579 805 805 805 805 0
494 20250318 110600 108639579 805 805 805 805 0
495 20250318 110500 108639579 805 805 805 805 1700
496 20250318 110400 107271079 805 805 805 805 0
497 20250318 110300 107271079 805 808 808 805 3
498 20250318 110200 107268658 808 808 808 808 300
499 20250318 110100 107026258 805 805 805 805 2
500 20250318 110000 107024648 805 805 805 805 0
501 20250318 105900 107024648 805 805 805 805 0
502 20250318 105800 107024648 805 805 805 805 0
503 20250318 105700 107024648 805 806 806 805 422
504 20250318 105600 106684917 808 808 808 808 0
505 20250318 105500 106684917 808 808 808 808 0
506 20250318 105400 106684917 808 808 808 808 260
507 20250318 105300 106474837 807 807 807 807 0
508 20250318 105200 106474837 807 807 807 807 100
509 20250318 105100 106394137 808 808 808 808 1
510 20250318 105000 106393329 805 808 808 805 339
511 20250318 104900 106120408 805 805 805 805 0
512 20250318 104800 106120408 805 805 805 805 0
513 20250318 104700 106120408 805 805 805 805 0
514 20250318 104600 106120408 805 806 806 805 1966
515 20250318 104500 104537767 805 805 805 805 0
516 20250318 104400 104537767 805 805 805 805 0
517 20250318 104300 104537767 805 805 805 805 0
518 20250318 104200 104537767 805 805 805 805 0
519 20250318 104100 104537767 805 805 805 805 0
520 20250318 104000 104537767 805 805 805 805 0
521 20250318 103900 104537767 805 805 805 805 0
522 20250318 103800 104537767 805 805 805 805 212
523 20250318 103700 104367107 805 805 805 805 0
524 20250318 103600 104367107 805 805 805 805 0
525 20250318 103500 104367107 805 805 805 805 70
526 20250318 103400 104310757 805 805 805 805 268
527 20250318 103300 104095017 805 805 805 805 0
528 20250318 103200 104095017 805 805 805 805 0
529 20250318 103100 104095017 805 809 810 805 1001
530 20250318 103000 103287207 809 809 809 809 0
531 20250318 102900 103287207 809 806 809 804 4010
532 20250318 102800 100055508 805 805 805 805 0
533 20250318 102700 100055508 805 805 805 805 0
534 20250318 102600 100055508 805 806 806 805 284
535 20250318 102500 99826882 807 807 807 807 0
536 20250318 102400 99826882 807 807 807 807 0
537 20250318 102300 99826882 807 807 807 807 6
538 20250318 102200 99822040 809 809 809 809 36
539 20250318 102100 99792916 805 805 805 805 0
540 20250318 102000 99792916 805 805 805 805 0
541 20250318 101900 99792916 805 805 805 805 144
542 20250318 101800 99676996 806 806 806 806 2760
543 20250318 101700 97452436 807 807 807 807 0
544 20250318 101600 97452436 807 808 809 807 1021
545 20250318 101500 96628477 810 810 810 810 1
546 20250318 101400 96627667 810 808 810 807 2434
547 20250318 101300 94663302 808 808 808 808 170
548 20250318 101200 94525942 808 808 808 808 5
549 20250318 101100 94521902 808 807 808 807 437
550 20250318 101000 94169088 806 806 806 806 0
551 20250318 100900 94169088 806 806 806 806 121
552 20250318 100800 94071562 806 808 808 806 312
553 20250318 100700 93820050 808 808 808 808 0
554 20250318 100600 93820050 808 808 808 808 70
555 20250318 100500 93763490 808 807 808 806 285
556 20250318 100400 93533636 808 805 808 805 178
557 20250318 100300 93390343 805 805 805 805 0
558 20250318 100200 93390343 805 806 806 805 3311
559 20250318 100100 90724195 807 807 807 807 151
560 20250318 100000 90602338 807 808 808 807 999
561 20250318 095900 89795645 806 808 808 806 9848
562 20250318 095800 81854847 808 808 808 808 500
563 20250318 095700 81450847 807 808 808 807 2895
564 20250318 095600 79114365 808 808 808 808 0
565 20250318 095500 79114365 808 808 812 808 357
566 20250318 095400 78825299 807 807 807 807 0
567 20250318 095300 78825299 807 807 807 807 0
568 20250318 095200 78825299 807 809 809 807 11240
569 20250318 095100 69744076 811 811 811 811 10
570 20250318 095000 69735966 808 811 811 808 10810
571 20250318 094900 60984106 811 811 811 810 2371
572 20250318 094800 59061432 812 811 812 811 202
573 20250318 094700 58897608 812 813 813 812 2948
574 20250318 094600 56503732 812 812 812 812 41
575 20250318 094500 56470440 814 814 814 814 2
576 20250318 094400 56468812 814 813 814 812 1026
577 20250318 094300 55635480 813 812 813 812 1021
578 20250318 094200 54806285 812 812 812 812 486
579 20250318 094100 54411653 814 814 814 814 0
580 20250318 094000 54411653 814 813 814 810 10815
581 20250318 093900 45634155 813 813 813 813 0
582 20250318 093800 45634155 813 813 813 813 0
583 20250318 093700 45634155 813 813 813 813 0
584 20250318 093600 45634155 813 813 813 813 8687
585 20250318 093500 38571624 816 816 816 816 0
586 20250318 093400 38571624 816 816 816 816 1000
587 20250318 093300 37755624 812 813 813 812 14289
588 20250318 093200 26149477 814 814 814 814 0
589 20250318 093100 26149477 814 814 814 814 728
590 20250318 093000 25556885 814 815 815 814 1801
591 20250318 092900 24090771 815 815 815 815 2500
592 20250318 092800 22053271 818 815 818 815 3692
593 20250318 092700 19043991 818 818 818 818 1
594 20250318 092600 19043173 815 815 815 815 6
595 20250318 092500 19038283 815 818 818 814 8607
596 20250318 092400 12029359 818 818 818 818 3
597 20250318 092300 12026905 815 818 818 815 1171
598 20250318 092200 11072414 817 817 817 817 0
599 20250318 092100 11072414 817 817 817 817 0
600 20250318 092000 11072414 817 817 817 817 0
601 20250318 091900 11072414 817 817 817 817 1100
602 20250318 091800 10173714 815 817 817 815 884
603 20250318 091700 9452840 817 815 817 815 1135
604 20250318 091600 8527812 815 816 816 814 1198
605 20250318 091500 7552017 815 816 816 815 23
606 20250318 091400 7533271 815 815 815 815 973
607 20250318 091300 6740276 815 815 815 815 0
608 20250318 091200 6740276 815 815 815 815 769
609 20250318 091100 6113541 815 815 815 815 0
610 20250318 091000 6113541 815 815 815 815 0
611 20250318 090900 6113541 815 814 815 814 53
612 20250318 090800 6070398 815 815 815 815 3985
613 20250318 090700 2822623 816 821 821 816 137
614 20250318 090600 2710482 815 822 822 815 654
615 20250318 090500 2177437 822 819 822 816 573
616 20250318 090400 1709003 819 817 819 817 305
617 20250318 090300 1459815 819 827 827 819 1211
618 20250318 090200 466640 828 825 828 825 2
619 20250318 090100 464987 828 827 828 827 6
620 20250318 090000 460020 820 820 820 820 561

1
033170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,85728319,0,69697123347,0.00
20250313,0,85728319,0,68411198562,0.00
20250312,0,85728319,0,69182753433,0.00
20250311,0,85728319,0,67553915372,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 85728319 0 69697123347 0.00
3 20250313 0 85728319 0 68411198562 0.00
4 20250312 0 85728319 0 69182753433 0.00
5 20250311 0 85728319 0 67553915372 0.00