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

631
043090/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192900,288557206,469,469,469,469,3186
20250318,192800,288557206,469,469,469,469,0
20250318,192700,288557206,469,469,469,469,0
20250318,192600,288557206,469,469,469,469,0
20250318,192500,288557206,469,469,469,469,0
20250318,192400,288557206,469,469,469,469,0
20250318,192300,288557206,469,469,469,469,0
20250318,192200,288557206,469,469,469,469,0
20250318,192100,288557206,469,469,469,469,0
20250318,192000,288557206,469,469,469,469,0
20250318,191900,288557206,469,469,469,469,0
20250318,191800,288557206,469,469,469,469,0
20250318,191700,288557206,469,469,469,469,0
20250318,191600,288557206,469,469,469,469,0
20250318,191500,288557206,469,469,469,469,0
20250318,191400,288557206,469,469,469,469,0
20250318,191300,288557206,469,469,469,469,0
20250318,191200,288557206,469,469,469,469,0
20250318,191100,288557206,469,469,469,469,0
20250318,191000,288557206,469,469,469,469,0
20250318,190900,288557206,469,469,469,469,0
20250318,190800,288557206,469,469,469,469,0
20250318,190700,288557206,469,469,469,469,0
20250318,190600,288557206,469,469,469,469,0
20250318,190500,288557206,469,469,469,469,0
20250318,190400,288557206,469,469,469,469,0
20250318,190300,288557206,469,469,469,469,0
20250318,190200,288557206,469,469,469,469,0
20250318,190100,288557206,469,469,469,469,0
20250318,190000,288557206,469,469,469,469,0
20250318,185900,288557206,469,469,469,469,3186
20250318,185800,288557206,469,469,469,469,0
20250318,185700,288557206,469,469,469,469,0
20250318,185600,288557206,469,469,469,469,0
20250318,185500,288557206,469,469,469,469,0
20250318,185400,288557206,469,469,469,469,0
20250318,185300,288557206,469,469,469,469,0
20250318,185200,288557206,469,469,469,469,0
20250318,185100,288557206,469,469,469,469,0
20250318,185000,288557206,469,469,469,469,0
20250318,184900,288557206,469,469,469,469,0
20250318,184800,288557206,469,469,469,469,0
20250318,184700,288557206,469,469,469,469,0
20250318,184600,288557206,469,469,469,469,0
20250318,184500,288557206,469,469,469,469,0
20250318,184400,288557206,469,469,469,469,0
20250318,184300,288557206,469,469,469,469,0
20250318,184200,288557206,469,469,469,469,0
20250318,184100,288557206,469,469,469,469,0
20250318,184000,288557206,469,469,469,469,0
20250318,183900,288557206,469,469,469,469,0
20250318,183800,288557206,469,469,469,469,0
20250318,183700,288557206,469,469,469,469,0
20250318,183600,288557206,469,469,469,469,0
20250318,183500,288557206,469,469,469,469,0
20250318,183400,288557206,469,469,469,469,0
20250318,183300,288557206,469,469,469,469,0
20250318,183200,288557206,469,469,469,469,0
20250318,183100,288557206,469,469,469,469,0
20250318,183000,288557206,469,469,469,469,0
20250318,182900,288557206,469,469,469,469,3186
20250318,182800,288557206,469,469,469,469,0
20250318,182700,288557206,469,469,469,469,0
20250318,182600,288557206,469,469,469,469,0
20250318,182500,288557206,469,469,469,469,0
20250318,182400,288557206,469,469,469,469,0
20250318,182300,288557206,469,469,469,469,0
20250318,182200,288557206,469,469,469,469,0
20250318,182100,288557206,469,469,469,469,0
20250318,182000,288557206,469,469,469,469,0
20250318,181900,288557206,469,469,469,469,0
20250318,181800,288557206,469,469,469,469,0
20250318,181700,288557206,469,469,469,469,0
20250318,181600,288557206,469,469,469,469,0
20250318,181500,288557206,469,469,469,469,0
20250318,181400,288557206,469,469,469,469,0
20250318,181300,288557206,469,469,469,469,0
20250318,181200,288557206,469,469,469,469,0
20250318,181100,288557206,469,469,469,469,0
20250318,181000,288557206,469,469,469,469,0
20250318,180900,288557206,469,469,469,469,0
20250318,180800,288557206,469,469,469,469,0
20250318,180700,288557206,469,469,469,469,0
20250318,180600,288557206,469,469,469,469,0
20250318,180500,288557206,469,469,469,469,0
20250318,180400,288557206,469,469,469,469,0
20250318,180300,288557206,469,469,469,469,0
20250318,180200,288557206,469,469,469,469,0
20250318,180100,288557206,469,469,469,469,0
20250318,180000,288557206,469,469,469,469,0
20250318,175900,288557206,469,469,469,469,3186
20250318,175800,288557206,469,469,469,469,0
20250318,175700,288557206,469,469,469,469,0
20250318,175600,288557206,469,469,469,469,0
20250318,175500,288557206,469,469,469,469,0
20250318,175400,288557206,469,469,469,469,0
20250318,175300,288557206,469,469,469,469,0
20250318,175200,288557206,469,469,469,469,0
20250318,175100,288557206,469,469,469,469,0
20250318,175000,288557206,469,469,469,469,0
20250318,174900,288557206,469,469,469,469,0
20250318,174800,288557206,469,469,469,469,0
20250318,174700,288557206,469,469,469,469,0
20250318,174600,288557206,469,469,469,469,0
20250318,174500,288557206,469,469,469,469,0
20250318,174400,288557206,469,469,469,469,0
20250318,174300,288557206,469,469,469,469,0
20250318,174200,288557206,469,469,469,469,0
20250318,174100,288557206,469,469,469,469,0
20250318,174000,288557206,469,469,469,469,0
20250318,173900,288557206,469,469,469,469,0
20250318,173800,288557206,469,469,469,469,0
20250318,173700,288557206,469,469,469,469,0
20250318,173600,288557206,469,469,469,469,0
20250318,173500,288557206,469,469,469,469,0
20250318,173400,288557206,469,469,469,469,0
20250318,173300,288557206,469,469,469,469,0
20250318,173200,288557206,469,469,469,469,0
20250318,173100,288557206,469,469,469,469,0
20250318,173000,288557206,469,469,469,469,0
20250318,172900,288557206,469,469,469,469,3186
20250318,172800,288557206,469,469,469,469,0
20250318,172700,288557206,469,469,469,469,0
20250318,172600,288557206,469,469,469,469,0
20250318,172500,288557206,469,469,469,469,0
20250318,172400,288557206,469,469,469,469,0
20250318,172300,288557206,469,469,469,469,0
20250318,172200,288557206,469,469,469,469,0
20250318,172100,288557206,469,469,469,469,0
20250318,172000,288557206,469,469,469,469,0
20250318,171900,288557206,469,469,469,469,0
20250318,171800,288557206,469,469,469,469,0
20250318,171700,288557206,469,469,469,469,0
20250318,171600,288557206,469,469,469,469,0
20250318,171500,288557206,469,469,469,469,0
20250318,171400,288557206,469,469,469,469,0
20250318,171300,288557206,469,469,469,469,0
20250318,171200,288557206,469,469,469,469,0
20250318,171100,288557206,469,469,469,469,0
20250318,171000,288557206,469,469,469,469,0
20250318,170900,288557206,469,469,469,469,0
20250318,170800,288557206,469,469,469,469,0
20250318,170700,288557206,469,469,469,469,0
20250318,170600,288557206,469,469,469,469,0
20250318,170500,288557206,469,469,469,469,0
20250318,170400,288557206,469,469,469,469,0
20250318,170300,288557206,469,469,469,469,0
20250318,170200,288557206,469,469,469,469,0
20250318,170100,288557206,469,469,469,469,0
20250318,170000,288557206,469,469,469,469,0
20250318,165900,288557206,469,469,469,469,3186
20250318,165800,288557206,469,469,469,469,0
20250318,165700,288557206,469,469,469,469,0
20250318,165600,288557206,469,469,469,469,0
20250318,165500,288557206,469,469,469,469,0
20250318,165400,288557206,469,469,469,469,0
20250318,165300,288557206,469,469,469,469,0
20250318,165200,288557206,469,469,469,469,0
20250318,165100,288557206,469,469,469,469,0
20250318,165000,288557206,469,469,469,469,0
20250318,164900,288557206,469,469,469,469,0
20250318,164800,288557206,469,469,469,469,0
20250318,164700,288557206,469,469,469,469,0
20250318,164600,288557206,469,469,469,469,0
20250318,164500,288557206,469,469,469,469,0
20250318,164400,288557206,469,469,469,469,0
20250318,164300,288557206,469,469,469,469,0
20250318,164200,288557206,469,469,469,469,0
20250318,164100,288557206,469,469,469,469,0
20250318,164000,288557206,469,469,469,469,0
20250318,163900,288557206,469,469,469,469,0
20250318,163800,288557206,469,469,469,469,0
20250318,163700,288557206,469,469,469,469,0
20250318,163600,288557206,469,469,469,469,0
20250318,163500,288557206,469,469,469,469,0
20250318,163400,288557206,469,469,469,469,0
20250318,163300,288557206,469,469,469,469,0
20250318,163200,288557206,469,469,469,469,0
20250318,163100,288557206,469,469,469,469,0
20250318,163000,288557206,469,469,469,469,0
20250318,162900,288557206,469,469,469,469,3186
20250318,162800,288557206,469,469,469,469,0
20250318,162700,288557206,469,469,469,469,0
20250318,162600,288557206,469,469,469,469,0
20250318,162500,288557206,469,469,469,469,0
20250318,162400,288557206,469,469,469,469,0
20250318,162300,288557206,469,469,469,469,0
20250318,162200,288557206,469,469,469,469,0
20250318,162100,288557206,469,469,469,469,0
20250318,162000,288557206,469,469,469,469,0
20250318,161900,288557206,469,469,469,469,0
20250318,161800,288557206,469,469,469,469,0
20250318,161700,288557206,469,469,469,469,0
20250318,161600,288557206,469,469,469,469,0
20250318,161500,288557206,469,469,469,469,0
20250318,161400,288557206,469,469,469,469,0
20250318,161300,288557206,469,469,469,469,0
20250318,161200,288557206,469,469,469,469,0
20250318,161100,288557206,469,469,469,469,0
20250318,161000,288557206,469,469,469,469,0
20250318,160900,288557206,469,469,469,469,0
20250318,160800,288557206,469,469,469,469,0
20250318,160700,288557206,469,469,469,469,0
20250318,160600,288557206,469,469,469,469,0
20250318,160500,288557206,469,469,469,469,0
20250318,160400,288557206,469,469,469,469,0
20250318,160300,288557206,469,469,469,469,0
20250318,160200,288557206,469,469,469,469,0
20250318,160100,288557206,469,469,469,469,0
20250318,160000,288557206,469,469,469,469,0
20250318,155900,288557206,469,469,469,469,3186
20250318,155800,288557206,469,469,469,469,0
20250318,155700,288557206,469,469,469,469,0
20250318,155600,288557206,469,469,469,469,0
20250318,155500,288557206,469,469,469,469,0
20250318,155400,288557206,469,469,469,469,0
20250318,155300,288557206,469,469,469,469,0
20250318,155200,288557206,469,469,469,469,0
20250318,155100,288557206,469,469,469,469,0
20250318,155000,288557206,469,469,469,469,0
20250318,154900,288557206,469,469,469,469,0
20250318,154800,288557206,469,469,469,469,0
20250318,154700,288557206,469,469,469,469,0
20250318,154600,288557206,469,469,469,469,0
20250318,154500,288557206,469,469,469,469,0
20250318,154400,288557206,469,469,469,469,0
20250318,154300,288557206,469,469,469,469,0
20250318,154200,288557206,469,469,469,469,0
20250318,154100,288557206,469,469,469,469,0
20250318,154000,288557206,469,469,469,469,0
20250318,153900,288557206,469,469,469,469,0
20250318,153800,288557206,469,469,469,469,0
20250318,153700,288557206,469,469,469,469,0
20250318,153600,288557206,469,469,469,469,0
20250318,153500,288557206,469,469,469,469,0
20250318,153400,288557206,469,469,469,469,0
20250318,153300,288557206,469,469,469,469,0
20250318,153200,288557206,469,469,469,469,0
20250318,153100,288557206,469,469,469,469,0
20250318,153000,288557206,469,469,469,469,3186
20250318,152900,287062972,479,479,479,479,0
20250318,152800,287062972,479,479,479,479,0
20250318,152700,287062972,479,479,479,479,0
20250318,152600,287062972,479,479,479,479,0
20250318,152500,287062972,479,479,479,479,0
20250318,152400,287062972,479,479,479,479,0
20250318,152300,287062972,479,479,479,479,0
20250318,152200,287062972,479,479,479,479,0
20250318,152100,287062972,479,479,479,479,0
20250318,152000,287062972,479,479,479,479,0
20250318,151900,287062972,479,471,479,469,4015
20250318,151800,285151851,471,472,472,469,3606
20250318,151700,283456871,473,473,473,471,9
20250318,151600,283452619,474,474,474,474,3
20250318,151500,283451197,474,474,474,474,3
20250318,151400,283449775,473,473,473,473,0
20250318,151300,283449775,473,471,473,470,1012
20250318,151200,282974127,470,473,476,468,26628
20250318,151100,270483284,473,474,476,473,117
20250318,151000,270427925,473,473,473,473,0
20250318,150900,270427925,473,473,473,473,0
20250318,150800,270427925,473,473,473,473,0
20250318,150700,270427925,473,473,473,473,127
20250318,150600,270367854,477,477,477,477,0
20250318,150500,270367854,477,477,477,477,0
20250318,150400,270367854,477,473,477,472,1552
20250318,150300,269634586,473,473,473,473,1
20250318,150200,269634113,473,473,473,472,16
20250318,150100,269626558,474,474,474,474,5
20250318,150000,269624188,473,473,473,473,0
20250318,145900,269624188,473,473,473,473,1
20250318,145800,269623715,473,473,473,473,0
20250318,145700,269623715,473,473,473,473,0
20250318,145600,269623715,473,473,473,473,0
20250318,145500,269623715,473,473,473,473,0
20250318,145400,269623715,473,476,476,473,358
20250318,145300,269454342,476,476,476,476,198
20250318,145200,269360094,473,473,473,473,1
20250318,145100,269359621,472,472,472,472,301
20250318,145000,269217549,472,473,473,472,503
20250318,144900,268980130,472,472,472,471,1036
20250318,144800,268492138,471,473,473,471,1400
20250318,144700,267832363,473,473,473,473,19
20250318,144600,267823376,473,473,473,473,500
20250318,144500,267586876,473,473,473,473,0
20250318,144400,267586876,473,472,473,472,145
20250318,144300,267518435,476,474,476,473,8
20250318,144200,267514639,473,473,476,473,8
20250318,144100,267510846,475,475,475,475,0
20250318,144000,267510846,475,475,475,475,0
20250318,143900,267510846,475,475,475,475,0
20250318,143800,267510846,475,472,475,472,2
20250318,143700,267509899,473,473,473,473,610
20250318,143600,267221369,474,474,474,474,3
20250318,143500,267219947,474,474,474,474,21
20250318,143400,267209993,475,475,475,475,0
20250318,143300,267209993,475,475,475,475,0
20250318,143200,267209993,475,475,475,475,1
20250318,143100,267209518,474,474,474,474,0
20250318,143000,267209518,474,474,474,474,0
20250318,142900,267209518,474,475,475,474,3705
20250318,142800,265452673,474,474,474,474,0
20250318,142700,265452673,474,474,474,474,1847
20250318,142600,264577195,476,476,476,476,1
20250318,142500,264576719,476,476,476,476,21
20250318,142400,264566723,476,475,476,474,5089
20250318,142300,262147484,476,476,476,476,1
20250318,142200,262147008,473,473,473,473,1
20250318,142100,262146535,473,474,474,473,700
20250318,142000,261815235,476,473,476,473,46
20250318,141900,261793432,474,474,474,474,102
20250318,141800,261745084,472,472,472,472,0
20250318,141700,261745084,472,472,472,472,0
20250318,141600,261745084,472,472,472,472,1000
20250318,141500,261273084,474,474,474,474,0
20250318,141400,261273084,474,474,474,474,1
20250318,141300,261272610,474,473,474,470,2964
20250318,141200,259877356,474,474,474,474,0
20250318,141100,259877356,474,474,474,474,333
20250318,141000,259719514,474,474,474,474,0
20250318,140900,259719514,474,474,474,474,50
20250318,140800,259695814,474,474,474,474,0
20250318,140700,259695814,474,474,474,474,0
20250318,140600,259695814,474,474,474,474,0
20250318,140500,259695814,474,474,474,474,75
20250318,140400,259660264,473,473,473,473,44
20250318,140300,259639452,473,474,474,473,68
20250318,140200,259607287,471,471,471,471,0
20250318,140100,259607287,471,471,471,471,0
20250318,140000,259607287,471,472,472,471,2232
20250318,135900,258555592,472,472,472,472,1900
20250318,135800,257658792,472,472,472,472,0
20250318,135700,257658792,472,474,474,472,4093
20250318,135600,255726765,478,478,478,478,4
20250318,135500,255724853,475,475,475,473,1960
20250318,135400,254795544,475,476,476,475,487
20250318,135300,254563962,477,477,477,477,270
20250318,135200,254435172,477,478,478,477,600
20250318,135100,254148872,480,480,480,480,0
20250318,135000,254148872,480,480,480,480,0
20250318,134900,254148872,480,480,480,480,0
20250318,134800,254148872,480,480,480,480,2
20250318,134700,254147912,478,478,478,478,1
20250318,134600,254147434,480,480,480,480,0
20250318,134500,254147434,480,480,480,480,0
20250318,134400,254147434,480,480,480,478,11
20250318,134300,254142169,482,480,482,480,2165
20250318,134200,253102967,482,480,482,480,101
20250318,134100,253054485,480,480,480,480,0
20250318,134000,253054485,480,480,480,480,1
20250318,133900,253054005,480,481,481,480,5037
20250318,133800,250636208,481,480,482,480,5002
20250318,133700,248235245,483,483,483,483,10000
20250318,133600,243405245,483,477,484,477,20155
20250318,133500,233691879,475,476,476,475,2001
20250318,133400,232740404,478,478,478,478,1
20250318,133300,232739926,478,478,478,478,0
20250318,133200,232739926,478,478,478,478,0
20250318,133100,232739926,478,478,478,478,1
20250318,133000,232739448,471,475,475,471,10000
20250318,132900,228017548,475,475,475,475,301
20250318,132800,227874573,478,478,478,478,0
20250318,132700,227874573,478,478,478,478,2000
20250318,132600,226918573,478,478,478,478,4
20250318,132500,226916661,478,478,478,478,0
20250318,132400,226916661,478,478,478,478,0
20250318,132300,226916661,478,478,478,478,0
20250318,132200,226916661,478,478,478,478,0
20250318,132100,226916661,478,478,478,478,0
20250318,132000,226916661,478,476,478,475,146
20250318,131900,226847157,478,476,478,476,725
20250318,131800,226501007,476,476,476,476,0
20250318,131700,226501007,476,476,476,476,200
20250318,131600,226405807,478,478,478,478,2
20250318,131500,226404851,478,478,478,478,0
20250318,131400,226404851,478,478,478,478,0
20250318,131300,226404851,478,478,478,478,50
20250318,131200,226380951,478,478,478,478,0
20250318,131100,226380951,478,478,478,478,1
20250318,131000,226380473,477,477,477,477,0
20250318,130900,226380473,477,477,477,477,0
20250318,130800,226380473,477,477,477,477,664
20250318,130700,226063745,479,479,479,479,1006
20250318,130600,225581871,478,478,478,478,111
20250318,130500,225528813,481,480,481,478,2702
20250318,130400,224232184,479,479,479,479,100
20250318,130300,224184284,481,481,481,481,0
20250318,130200,224184284,481,477,481,477,5000
20250318,130100,221791864,478,478,478,478,0
20250318,130000,221791864,478,478,478,478,7
20250318,125900,221788518,478,477,478,477,975
20250318,125800,221323442,475,475,475,475,8817
20250318,125700,217135367,474,474,474,474,432
20250318,125600,216930599,474,474,474,474,200
20250318,125500,216835799,474,474,474,474,10
20250318,125400,216831059,474,474,474,474,1
20250318,125300,216830585,470,470,470,470,0
20250318,125200,216830585,470,471,474,470,1564
20250318,125100,216094481,471,472,472,471,12
20250318,125000,216088819,473,473,473,473,1
20250318,124900,216088346,473,473,473,473,0
20250318,124800,216088346,473,471,474,471,1583
20250318,124700,215341922,471,471,471,471,5
20250318,124600,215339567,470,470,470,468,21536
20250318,124500,205243813,469,470,470,469,2239
20250318,124400,204193501,470,470,470,470,7269
20250318,124300,200777071,470,472,472,470,2384
20250318,124200,199654318,472,472,472,472,51
20250318,124100,199630246,472,473,474,472,5172
20250318,124000,197187060,473,473,473,473,1000
20250318,123900,196714060,473,473,473,473,1
20250318,123800,196713587,472,472,473,471,3074
20250318,123700,195263992,473,473,473,473,13
20250318,123600,195257843,472,472,472,472,417
20250318,123500,195061019,472,473,473,472,15768
20250318,123400,187618338,475,475,475,475,0
20250318,123300,187618338,475,472,475,472,13512
20250318,123200,181240666,475,473,475,472,4027
20250318,123100,179336193,475,475,475,475,0
20250318,123000,179336193,475,475,475,475,0
20250318,122900,179336193,475,475,475,475,0
20250318,122800,179336193,475,475,475,475,0
20250318,122700,179336193,475,475,475,475,0
20250318,122600,179336193,475,475,475,475,1
20250318,122500,179335718,474,474,474,474,0
20250318,122400,179335718,474,474,474,474,854
20250318,122300,178930922,474,474,474,474,0
20250318,122200,178930922,474,474,474,474,0
20250318,122100,178930922,474,474,474,474,1
20250318,122000,178930448,473,473,473,473,1270
20250318,121900,178329738,474,474,474,474,0
20250318,121800,178329738,474,474,474,474,3
20250318,121700,178328316,474,473,474,473,3
20250318,121600,178326895,475,475,475,475,0
20250318,121500,178326895,475,475,475,475,0
20250318,121400,178326895,475,475,475,475,200
20250318,121300,178231895,475,473,475,473,16314
20250318,121200,170515371,473,473,473,473,3
20250318,121100,170513952,473,473,473,473,3668
20250318,121000,168778988,474,475,475,474,433
20250318,120900,168573643,475,474,475,474,56
20250318,120800,168547098,475,475,475,475,2
20250318,120700,168546148,475,475,475,475,514
20250318,120600,168301998,475,476,476,475,397
20250318,120500,168113417,476,476,476,476,0
20250318,120400,168113417,476,476,476,476,20
20250318,120300,168103897,476,476,476,476,0
20250318,120200,168103897,476,476,476,476,300
20250318,120100,167961097,476,476,476,476,749
20250318,120000,167604573,476,476,476,476,300
20250318,115900,167461773,476,476,476,476,22
20250318,115800,167451301,477,477,477,477,0
20250318,115700,167451301,477,477,477,477,2
20250318,115600,167450347,477,477,477,477,2
20250318,115500,167449393,477,477,477,477,2
20250318,115400,167448439,476,476,476,476,0
20250318,115300,167448439,476,476,476,476,2710
20250318,115200,166158479,476,476,476,476,1251
20250318,115100,165563003,476,476,476,476,0
20250318,115000,165563003,476,476,476,476,5
20250318,114900,165560623,476,476,476,476,0
20250318,114800,165560623,476,476,476,476,0
20250318,114700,165560623,476,476,476,476,1
20250318,114600,165560147,475,475,476,475,1110
20250318,114500,165032397,476,476,476,476,12
20250318,114400,165026685,476,476,476,476,2
20250318,114300,165025733,476,476,476,476,1
20250318,114200,165025257,476,476,476,476,17
20250318,114100,165017165,476,476,476,476,100
20250318,114000,164969565,478,478,478,478,0
20250318,113900,164969565,478,478,478,478,0
20250318,113800,164969565,478,478,478,478,0
20250318,113700,164969565,478,478,478,478,2
20250318,113600,164968609,475,475,475,475,1013
20250318,113500,164487434,475,475,475,475,5
20250318,113400,164485059,475,475,475,475,3072
20250318,113300,163025859,474,474,474,474,0
20250318,113200,163025859,474,474,474,474,1
20250318,113100,163025385,475,475,475,475,1
20250318,113000,163024910,474,475,475,474,381
20250318,112900,162844307,476,476,476,476,20
20250318,112800,162834787,476,474,476,474,7101
20250318,112700,159468711,478,478,478,478,1
20250318,112600,159468233,478,478,478,478,1
20250318,112500,159467755,475,475,475,475,0
20250318,112400,159467755,475,475,475,475,1000
20250318,112300,158992755,475,475,475,475,0
20250318,112200,158992755,475,475,475,474,1159
20250318,112100,158443030,474,474,474,474,3019
20250318,112000,157012024,472,472,472,472,0
20250318,111900,157012024,472,474,474,472,2099
20250318,111800,156020148,474,474,474,474,1000
20250318,111700,155546148,474,474,474,474,2803
20250318,111600,154217526,474,475,476,473,1566
20250318,111500,153476739,474,476,478,474,257
20250318,111400,153354910,476,476,476,475,3
20250318,111300,153353483,479,478,479,478,179
20250318,111200,153267792,478,477,478,477,386
20250318,111100,153083669,477,476,477,476,246
20250318,111000,152966571,476,474,477,473,2789
20250318,110900,151645366,475,476,476,475,408
20250318,110800,151451558,477,477,477,477,1
20250318,110700,151451081,477,475,478,475,8
20250318,110600,151447270,475,475,475,475,12
20250318,110500,151441570,475,476,476,475,2
20250318,110400,151440619,477,478,478,477,101
20250318,110300,151392441,478,478,478,478,280
20250318,110200,151258601,479,478,479,478,2
20250318,110100,151257644,475,476,476,475,2
20250318,110000,151256693,477,476,477,474,1001
20250318,105900,150782204,479,479,479,479,178
20250318,105800,150696942,479,479,479,479,0
20250318,105700,150696942,479,479,479,479,844
20250318,105600,150292666,478,478,478,478,1000
20250318,105500,149814666,478,475,478,475,423
20250318,105400,149613738,477,477,477,477,1885
20250318,105300,148714593,477,473,477,473,2001
20250318,105200,147768116,472,472,472,472,0
20250318,105100,147768116,472,474,474,472,928
20250318,105000,147329361,477,476,477,474,4457
20250318,104900,145210129,476,476,476,476,1
20250318,104800,145209653,475,475,475,475,295
20250318,104700,145069528,476,476,476,476,0
20250318,104600,145069528,476,476,476,476,3
20250318,104500,145068100,476,474,476,473,1401
20250318,104400,144403701,477,477,477,477,700
20250318,104300,144069801,477,473,477,472,5061
20250318,104200,141677361,473,476,476,473,14415
20250318,104100,134846933,477,477,477,477,5
20250318,104000,134844548,477,476,477,476,7
20250318,103900,134841210,477,474,478,474,3955
20250318,103800,132966282,478,478,478,477,889
20250318,103700,132542224,477,477,477,474,2030
20250318,103600,131576128,477,475,477,475,1149
20250318,103500,131030160,475,475,475,474,7684
20250318,103400,127387837,475,475,477,473,2005
20250318,103300,126437277,474,475,475,474,1486
20250318,103200,125732895,475,475,475,473,2522
20250318,103100,124539874,475,479,479,474,5693
20250318,103000,121841008,475,478,479,475,8105
20250318,102900,117989447,478,478,478,477,323
20250318,102800,117835303,477,478,478,477,207
20250318,102700,117736557,478,478,478,478,1
20250318,102600,117736079,479,479,479,479,15
20250318,102500,117728894,476,480,480,475,11261
20250318,102400,112367804,482,478,482,478,431
20250318,102300,112161237,479,480,483,477,3813
20250318,102200,110340509,479,479,479,477,12037
20250318,102100,104581705,484,482,484,479,2323
20250318,102000,103466105,482,482,482,482,1
20250318,101900,103465623,482,482,483,480,6079
20250318,101800,100547481,484,483,484,483,61
20250318,101700,100518013,484,482,484,481,1370
20250318,101600,99858514,483,484,484,481,154
20250318,101500,99784350,484,483,484,481,1176
20250318,101400,99217803,483,482,484,479,8549
20250318,101300,95114480,483,482,484,482,273
20250318,101200,94982623,481,485,485,481,1014
20250318,101100,94494879,485,485,485,479,6732
20250318,101000,91262038,483,484,485,483,165
20250318,100900,91182340,484,484,484,484,221
20250318,100800,91075376,487,487,487,487,5
20250318,100700,91072941,487,488,488,484,233
20250318,100600,90959804,488,488,488,488,14
20250318,100500,90952972,488,488,488,488,18
20250318,100400,90944188,488,488,488,486,16
20250318,100300,90936382,488,488,488,488,8
20250318,100200,90932478,488,487,488,487,588
20250318,100100,90646019,487,487,487,487,12
20250318,100000,90640175,487,487,487,486,75
20250318,095900,90603701,487,487,487,487,15
20250318,095800,90596396,487,487,487,487,8
20250318,095700,90592500,486,486,486,486,3
20250318,095600,90591042,486,486,488,481,2573
20250318,095500,89347985,487,485,487,485,49
20250318,095400,89324210,487,486,487,486,144
20250318,095300,89254207,487,488,488,487,16
20250318,095200,89246409,488,488,488,488,105
20250318,095100,89195169,488,487,488,487,68
20250318,095000,89162047,488,488,488,488,330
20250318,094900,89001007,483,488,488,483,683
20250318,094800,88668545,488,488,488,488,351
20250318,094700,88497257,488,488,488,488,78
20250318,094600,88459193,488,488,488,488,2
20250318,094500,88458217,489,488,489,488,7
20250318,094400,88454800,489,484,489,484,2011
20250318,094300,87477880,484,484,484,484,3
20250318,094200,87476428,484,484,484,484,0
20250318,094100,87476428,484,484,484,484,6518
20250318,094000,84321716,484,484,484,484,0
20250318,093900,84321716,484,484,484,484,500
20250318,093800,84079716,484,484,484,484,105
20250318,093700,84028896,484,482,484,482,6
20250318,093600,84026002,484,482,484,482,5688
20250318,093500,81283286,481,481,481,481,0
20250318,093400,81283286,481,483,483,481,1012
20250318,093300,80796058,483,483,483,483,2
20250318,093200,80795092,483,483,483,483,2
20250318,093100,80794126,483,484,484,483,3732
20250318,093000,78991557,484,484,484,484,38
20250318,092900,78973165,483,483,484,482,2410
20250318,092800,77810961,484,484,484,484,7
20250318,092700,77807573,484,484,484,484,2
20250318,092600,77806605,484,489,489,484,7499
20250318,092500,74169150,489,489,490,489,351
20250318,092400,73997510,489,487,489,487,332
20250318,092300,73835483,487,487,487,482,10033
20250318,092200,68990702,489,488,489,488,1050
20250318,092100,68477296,488,488,488,485,92
20250318,092000,68432667,485,485,489,484,4805
20250318,091900,66100625,485,484,485,484,124
20250318,091800,66040608,485,486,486,482,3410
20250318,091700,64395604,486,485,486,485,4
20250318,091600,64393663,481,489,489,481,6091
20250318,091500,61452640,486,483,490,481,21283
20250318,091400,51193233,483,483,483,482,470
20250318,091300,50966608,482,484,484,482,2548
20250318,091200,49736602,484,483,484,483,14600
20250318,091100,42683301,483,487,487,482,16664
20250318,091000,34619592,488,490,490,488,6219
20250318,090900,31573318,491,492,492,491,66
20250318,090800,31540848,492,492,492,490,4254
20250318,090700,29456366,492,491,492,490,11601
20250318,090600,23768653,491,493,493,491,911
20250318,090500,23320751,494,492,494,492,2150
20250318,090400,22261050,493,494,494,493,301
20250318,090300,22112507,494,492,495,491,7047
20250318,090200,18642519,494,490,494,490,4394
20250318,090100,16489039,490,490,496,490,9799
20250318,090000,11668054,489,499,499,489,21622
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192900 288557206 469 469 469 469 3186
3 20250318 192800 288557206 469 469 469 469 0
4 20250318 192700 288557206 469 469 469 469 0
5 20250318 192600 288557206 469 469 469 469 0
6 20250318 192500 288557206 469 469 469 469 0
7 20250318 192400 288557206 469 469 469 469 0
8 20250318 192300 288557206 469 469 469 469 0
9 20250318 192200 288557206 469 469 469 469 0
10 20250318 192100 288557206 469 469 469 469 0
11 20250318 192000 288557206 469 469 469 469 0
12 20250318 191900 288557206 469 469 469 469 0
13 20250318 191800 288557206 469 469 469 469 0
14 20250318 191700 288557206 469 469 469 469 0
15 20250318 191600 288557206 469 469 469 469 0
16 20250318 191500 288557206 469 469 469 469 0
17 20250318 191400 288557206 469 469 469 469 0
18 20250318 191300 288557206 469 469 469 469 0
19 20250318 191200 288557206 469 469 469 469 0
20 20250318 191100 288557206 469 469 469 469 0
21 20250318 191000 288557206 469 469 469 469 0
22 20250318 190900 288557206 469 469 469 469 0
23 20250318 190800 288557206 469 469 469 469 0
24 20250318 190700 288557206 469 469 469 469 0
25 20250318 190600 288557206 469 469 469 469 0
26 20250318 190500 288557206 469 469 469 469 0
27 20250318 190400 288557206 469 469 469 469 0
28 20250318 190300 288557206 469 469 469 469 0
29 20250318 190200 288557206 469 469 469 469 0
30 20250318 190100 288557206 469 469 469 469 0
31 20250318 190000 288557206 469 469 469 469 0
32 20250318 185900 288557206 469 469 469 469 3186
33 20250318 185800 288557206 469 469 469 469 0
34 20250318 185700 288557206 469 469 469 469 0
35 20250318 185600 288557206 469 469 469 469 0
36 20250318 185500 288557206 469 469 469 469 0
37 20250318 185400 288557206 469 469 469 469 0
38 20250318 185300 288557206 469 469 469 469 0
39 20250318 185200 288557206 469 469 469 469 0
40 20250318 185100 288557206 469 469 469 469 0
41 20250318 185000 288557206 469 469 469 469 0
42 20250318 184900 288557206 469 469 469 469 0
43 20250318 184800 288557206 469 469 469 469 0
44 20250318 184700 288557206 469 469 469 469 0
45 20250318 184600 288557206 469 469 469 469 0
46 20250318 184500 288557206 469 469 469 469 0
47 20250318 184400 288557206 469 469 469 469 0
48 20250318 184300 288557206 469 469 469 469 0
49 20250318 184200 288557206 469 469 469 469 0
50 20250318 184100 288557206 469 469 469 469 0
51 20250318 184000 288557206 469 469 469 469 0
52 20250318 183900 288557206 469 469 469 469 0
53 20250318 183800 288557206 469 469 469 469 0
54 20250318 183700 288557206 469 469 469 469 0
55 20250318 183600 288557206 469 469 469 469 0
56 20250318 183500 288557206 469 469 469 469 0
57 20250318 183400 288557206 469 469 469 469 0
58 20250318 183300 288557206 469 469 469 469 0
59 20250318 183200 288557206 469 469 469 469 0
60 20250318 183100 288557206 469 469 469 469 0
61 20250318 183000 288557206 469 469 469 469 0
62 20250318 182900 288557206 469 469 469 469 3186
63 20250318 182800 288557206 469 469 469 469 0
64 20250318 182700 288557206 469 469 469 469 0
65 20250318 182600 288557206 469 469 469 469 0
66 20250318 182500 288557206 469 469 469 469 0
67 20250318 182400 288557206 469 469 469 469 0
68 20250318 182300 288557206 469 469 469 469 0
69 20250318 182200 288557206 469 469 469 469 0
70 20250318 182100 288557206 469 469 469 469 0
71 20250318 182000 288557206 469 469 469 469 0
72 20250318 181900 288557206 469 469 469 469 0
73 20250318 181800 288557206 469 469 469 469 0
74 20250318 181700 288557206 469 469 469 469 0
75 20250318 181600 288557206 469 469 469 469 0
76 20250318 181500 288557206 469 469 469 469 0
77 20250318 181400 288557206 469 469 469 469 0
78 20250318 181300 288557206 469 469 469 469 0
79 20250318 181200 288557206 469 469 469 469 0
80 20250318 181100 288557206 469 469 469 469 0
81 20250318 181000 288557206 469 469 469 469 0
82 20250318 180900 288557206 469 469 469 469 0
83 20250318 180800 288557206 469 469 469 469 0
84 20250318 180700 288557206 469 469 469 469 0
85 20250318 180600 288557206 469 469 469 469 0
86 20250318 180500 288557206 469 469 469 469 0
87 20250318 180400 288557206 469 469 469 469 0
88 20250318 180300 288557206 469 469 469 469 0
89 20250318 180200 288557206 469 469 469 469 0
90 20250318 180100 288557206 469 469 469 469 0
91 20250318 180000 288557206 469 469 469 469 0
92 20250318 175900 288557206 469 469 469 469 3186
93 20250318 175800 288557206 469 469 469 469 0
94 20250318 175700 288557206 469 469 469 469 0
95 20250318 175600 288557206 469 469 469 469 0
96 20250318 175500 288557206 469 469 469 469 0
97 20250318 175400 288557206 469 469 469 469 0
98 20250318 175300 288557206 469 469 469 469 0
99 20250318 175200 288557206 469 469 469 469 0
100 20250318 175100 288557206 469 469 469 469 0
101 20250318 175000 288557206 469 469 469 469 0
102 20250318 174900 288557206 469 469 469 469 0
103 20250318 174800 288557206 469 469 469 469 0
104 20250318 174700 288557206 469 469 469 469 0
105 20250318 174600 288557206 469 469 469 469 0
106 20250318 174500 288557206 469 469 469 469 0
107 20250318 174400 288557206 469 469 469 469 0
108 20250318 174300 288557206 469 469 469 469 0
109 20250318 174200 288557206 469 469 469 469 0
110 20250318 174100 288557206 469 469 469 469 0
111 20250318 174000 288557206 469 469 469 469 0
112 20250318 173900 288557206 469 469 469 469 0
113 20250318 173800 288557206 469 469 469 469 0
114 20250318 173700 288557206 469 469 469 469 0
115 20250318 173600 288557206 469 469 469 469 0
116 20250318 173500 288557206 469 469 469 469 0
117 20250318 173400 288557206 469 469 469 469 0
118 20250318 173300 288557206 469 469 469 469 0
119 20250318 173200 288557206 469 469 469 469 0
120 20250318 173100 288557206 469 469 469 469 0
121 20250318 173000 288557206 469 469 469 469 0
122 20250318 172900 288557206 469 469 469 469 3186
123 20250318 172800 288557206 469 469 469 469 0
124 20250318 172700 288557206 469 469 469 469 0
125 20250318 172600 288557206 469 469 469 469 0
126 20250318 172500 288557206 469 469 469 469 0
127 20250318 172400 288557206 469 469 469 469 0
128 20250318 172300 288557206 469 469 469 469 0
129 20250318 172200 288557206 469 469 469 469 0
130 20250318 172100 288557206 469 469 469 469 0
131 20250318 172000 288557206 469 469 469 469 0
132 20250318 171900 288557206 469 469 469 469 0
133 20250318 171800 288557206 469 469 469 469 0
134 20250318 171700 288557206 469 469 469 469 0
135 20250318 171600 288557206 469 469 469 469 0
136 20250318 171500 288557206 469 469 469 469 0
137 20250318 171400 288557206 469 469 469 469 0
138 20250318 171300 288557206 469 469 469 469 0
139 20250318 171200 288557206 469 469 469 469 0
140 20250318 171100 288557206 469 469 469 469 0
141 20250318 171000 288557206 469 469 469 469 0
142 20250318 170900 288557206 469 469 469 469 0
143 20250318 170800 288557206 469 469 469 469 0
144 20250318 170700 288557206 469 469 469 469 0
145 20250318 170600 288557206 469 469 469 469 0
146 20250318 170500 288557206 469 469 469 469 0
147 20250318 170400 288557206 469 469 469 469 0
148 20250318 170300 288557206 469 469 469 469 0
149 20250318 170200 288557206 469 469 469 469 0
150 20250318 170100 288557206 469 469 469 469 0
151 20250318 170000 288557206 469 469 469 469 0
152 20250318 165900 288557206 469 469 469 469 3186
153 20250318 165800 288557206 469 469 469 469 0
154 20250318 165700 288557206 469 469 469 469 0
155 20250318 165600 288557206 469 469 469 469 0
156 20250318 165500 288557206 469 469 469 469 0
157 20250318 165400 288557206 469 469 469 469 0
158 20250318 165300 288557206 469 469 469 469 0
159 20250318 165200 288557206 469 469 469 469 0
160 20250318 165100 288557206 469 469 469 469 0
161 20250318 165000 288557206 469 469 469 469 0
162 20250318 164900 288557206 469 469 469 469 0
163 20250318 164800 288557206 469 469 469 469 0
164 20250318 164700 288557206 469 469 469 469 0
165 20250318 164600 288557206 469 469 469 469 0
166 20250318 164500 288557206 469 469 469 469 0
167 20250318 164400 288557206 469 469 469 469 0
168 20250318 164300 288557206 469 469 469 469 0
169 20250318 164200 288557206 469 469 469 469 0
170 20250318 164100 288557206 469 469 469 469 0
171 20250318 164000 288557206 469 469 469 469 0
172 20250318 163900 288557206 469 469 469 469 0
173 20250318 163800 288557206 469 469 469 469 0
174 20250318 163700 288557206 469 469 469 469 0
175 20250318 163600 288557206 469 469 469 469 0
176 20250318 163500 288557206 469 469 469 469 0
177 20250318 163400 288557206 469 469 469 469 0
178 20250318 163300 288557206 469 469 469 469 0
179 20250318 163200 288557206 469 469 469 469 0
180 20250318 163100 288557206 469 469 469 469 0
181 20250318 163000 288557206 469 469 469 469 0
182 20250318 162900 288557206 469 469 469 469 3186
183 20250318 162800 288557206 469 469 469 469 0
184 20250318 162700 288557206 469 469 469 469 0
185 20250318 162600 288557206 469 469 469 469 0
186 20250318 162500 288557206 469 469 469 469 0
187 20250318 162400 288557206 469 469 469 469 0
188 20250318 162300 288557206 469 469 469 469 0
189 20250318 162200 288557206 469 469 469 469 0
190 20250318 162100 288557206 469 469 469 469 0
191 20250318 162000 288557206 469 469 469 469 0
192 20250318 161900 288557206 469 469 469 469 0
193 20250318 161800 288557206 469 469 469 469 0
194 20250318 161700 288557206 469 469 469 469 0
195 20250318 161600 288557206 469 469 469 469 0
196 20250318 161500 288557206 469 469 469 469 0
197 20250318 161400 288557206 469 469 469 469 0
198 20250318 161300 288557206 469 469 469 469 0
199 20250318 161200 288557206 469 469 469 469 0
200 20250318 161100 288557206 469 469 469 469 0
201 20250318 161000 288557206 469 469 469 469 0
202 20250318 160900 288557206 469 469 469 469 0
203 20250318 160800 288557206 469 469 469 469 0
204 20250318 160700 288557206 469 469 469 469 0
205 20250318 160600 288557206 469 469 469 469 0
206 20250318 160500 288557206 469 469 469 469 0
207 20250318 160400 288557206 469 469 469 469 0
208 20250318 160300 288557206 469 469 469 469 0
209 20250318 160200 288557206 469 469 469 469 0
210 20250318 160100 288557206 469 469 469 469 0
211 20250318 160000 288557206 469 469 469 469 0
212 20250318 155900 288557206 469 469 469 469 3186
213 20250318 155800 288557206 469 469 469 469 0
214 20250318 155700 288557206 469 469 469 469 0
215 20250318 155600 288557206 469 469 469 469 0
216 20250318 155500 288557206 469 469 469 469 0
217 20250318 155400 288557206 469 469 469 469 0
218 20250318 155300 288557206 469 469 469 469 0
219 20250318 155200 288557206 469 469 469 469 0
220 20250318 155100 288557206 469 469 469 469 0
221 20250318 155000 288557206 469 469 469 469 0
222 20250318 154900 288557206 469 469 469 469 0
223 20250318 154800 288557206 469 469 469 469 0
224 20250318 154700 288557206 469 469 469 469 0
225 20250318 154600 288557206 469 469 469 469 0
226 20250318 154500 288557206 469 469 469 469 0
227 20250318 154400 288557206 469 469 469 469 0
228 20250318 154300 288557206 469 469 469 469 0
229 20250318 154200 288557206 469 469 469 469 0
230 20250318 154100 288557206 469 469 469 469 0
231 20250318 154000 288557206 469 469 469 469 0
232 20250318 153900 288557206 469 469 469 469 0
233 20250318 153800 288557206 469 469 469 469 0
234 20250318 153700 288557206 469 469 469 469 0
235 20250318 153600 288557206 469 469 469 469 0
236 20250318 153500 288557206 469 469 469 469 0
237 20250318 153400 288557206 469 469 469 469 0
238 20250318 153300 288557206 469 469 469 469 0
239 20250318 153200 288557206 469 469 469 469 0
240 20250318 153100 288557206 469 469 469 469 0
241 20250318 153000 288557206 469 469 469 469 3186
242 20250318 152900 287062972 479 479 479 479 0
243 20250318 152800 287062972 479 479 479 479 0
244 20250318 152700 287062972 479 479 479 479 0
245 20250318 152600 287062972 479 479 479 479 0
246 20250318 152500 287062972 479 479 479 479 0
247 20250318 152400 287062972 479 479 479 479 0
248 20250318 152300 287062972 479 479 479 479 0
249 20250318 152200 287062972 479 479 479 479 0
250 20250318 152100 287062972 479 479 479 479 0
251 20250318 152000 287062972 479 479 479 479 0
252 20250318 151900 287062972 479 471 479 469 4015
253 20250318 151800 285151851 471 472 472 469 3606
254 20250318 151700 283456871 473 473 473 471 9
255 20250318 151600 283452619 474 474 474 474 3
256 20250318 151500 283451197 474 474 474 474 3
257 20250318 151400 283449775 473 473 473 473 0
258 20250318 151300 283449775 473 471 473 470 1012
259 20250318 151200 282974127 470 473 476 468 26628
260 20250318 151100 270483284 473 474 476 473 117
261 20250318 151000 270427925 473 473 473 473 0
262 20250318 150900 270427925 473 473 473 473 0
263 20250318 150800 270427925 473 473 473 473 0
264 20250318 150700 270427925 473 473 473 473 127
265 20250318 150600 270367854 477 477 477 477 0
266 20250318 150500 270367854 477 477 477 477 0
267 20250318 150400 270367854 477 473 477 472 1552
268 20250318 150300 269634586 473 473 473 473 1
269 20250318 150200 269634113 473 473 473 472 16
270 20250318 150100 269626558 474 474 474 474 5
271 20250318 150000 269624188 473 473 473 473 0
272 20250318 145900 269624188 473 473 473 473 1
273 20250318 145800 269623715 473 473 473 473 0
274 20250318 145700 269623715 473 473 473 473 0
275 20250318 145600 269623715 473 473 473 473 0
276 20250318 145500 269623715 473 473 473 473 0
277 20250318 145400 269623715 473 476 476 473 358
278 20250318 145300 269454342 476 476 476 476 198
279 20250318 145200 269360094 473 473 473 473 1
280 20250318 145100 269359621 472 472 472 472 301
281 20250318 145000 269217549 472 473 473 472 503
282 20250318 144900 268980130 472 472 472 471 1036
283 20250318 144800 268492138 471 473 473 471 1400
284 20250318 144700 267832363 473 473 473 473 19
285 20250318 144600 267823376 473 473 473 473 500
286 20250318 144500 267586876 473 473 473 473 0
287 20250318 144400 267586876 473 472 473 472 145
288 20250318 144300 267518435 476 474 476 473 8
289 20250318 144200 267514639 473 473 476 473 8
290 20250318 144100 267510846 475 475 475 475 0
291 20250318 144000 267510846 475 475 475 475 0
292 20250318 143900 267510846 475 475 475 475 0
293 20250318 143800 267510846 475 472 475 472 2
294 20250318 143700 267509899 473 473 473 473 610
295 20250318 143600 267221369 474 474 474 474 3
296 20250318 143500 267219947 474 474 474 474 21
297 20250318 143400 267209993 475 475 475 475 0
298 20250318 143300 267209993 475 475 475 475 0
299 20250318 143200 267209993 475 475 475 475 1
300 20250318 143100 267209518 474 474 474 474 0
301 20250318 143000 267209518 474 474 474 474 0
302 20250318 142900 267209518 474 475 475 474 3705
303 20250318 142800 265452673 474 474 474 474 0
304 20250318 142700 265452673 474 474 474 474 1847
305 20250318 142600 264577195 476 476 476 476 1
306 20250318 142500 264576719 476 476 476 476 21
307 20250318 142400 264566723 476 475 476 474 5089
308 20250318 142300 262147484 476 476 476 476 1
309 20250318 142200 262147008 473 473 473 473 1
310 20250318 142100 262146535 473 474 474 473 700
311 20250318 142000 261815235 476 473 476 473 46
312 20250318 141900 261793432 474 474 474 474 102
313 20250318 141800 261745084 472 472 472 472 0
314 20250318 141700 261745084 472 472 472 472 0
315 20250318 141600 261745084 472 472 472 472 1000
316 20250318 141500 261273084 474 474 474 474 0
317 20250318 141400 261273084 474 474 474 474 1
318 20250318 141300 261272610 474 473 474 470 2964
319 20250318 141200 259877356 474 474 474 474 0
320 20250318 141100 259877356 474 474 474 474 333
321 20250318 141000 259719514 474 474 474 474 0
322 20250318 140900 259719514 474 474 474 474 50
323 20250318 140800 259695814 474 474 474 474 0
324 20250318 140700 259695814 474 474 474 474 0
325 20250318 140600 259695814 474 474 474 474 0
326 20250318 140500 259695814 474 474 474 474 75
327 20250318 140400 259660264 473 473 473 473 44
328 20250318 140300 259639452 473 474 474 473 68
329 20250318 140200 259607287 471 471 471 471 0
330 20250318 140100 259607287 471 471 471 471 0
331 20250318 140000 259607287 471 472 472 471 2232
332 20250318 135900 258555592 472 472 472 472 1900
333 20250318 135800 257658792 472 472 472 472 0
334 20250318 135700 257658792 472 474 474 472 4093
335 20250318 135600 255726765 478 478 478 478 4
336 20250318 135500 255724853 475 475 475 473 1960
337 20250318 135400 254795544 475 476 476 475 487
338 20250318 135300 254563962 477 477 477 477 270
339 20250318 135200 254435172 477 478 478 477 600
340 20250318 135100 254148872 480 480 480 480 0
341 20250318 135000 254148872 480 480 480 480 0
342 20250318 134900 254148872 480 480 480 480 0
343 20250318 134800 254148872 480 480 480 480 2
344 20250318 134700 254147912 478 478 478 478 1
345 20250318 134600 254147434 480 480 480 480 0
346 20250318 134500 254147434 480 480 480 480 0
347 20250318 134400 254147434 480 480 480 478 11
348 20250318 134300 254142169 482 480 482 480 2165
349 20250318 134200 253102967 482 480 482 480 101
350 20250318 134100 253054485 480 480 480 480 0
351 20250318 134000 253054485 480 480 480 480 1
352 20250318 133900 253054005 480 481 481 480 5037
353 20250318 133800 250636208 481 480 482 480 5002
354 20250318 133700 248235245 483 483 483 483 10000
355 20250318 133600 243405245 483 477 484 477 20155
356 20250318 133500 233691879 475 476 476 475 2001
357 20250318 133400 232740404 478 478 478 478 1
358 20250318 133300 232739926 478 478 478 478 0
359 20250318 133200 232739926 478 478 478 478 0
360 20250318 133100 232739926 478 478 478 478 1
361 20250318 133000 232739448 471 475 475 471 10000
362 20250318 132900 228017548 475 475 475 475 301
363 20250318 132800 227874573 478 478 478 478 0
364 20250318 132700 227874573 478 478 478 478 2000
365 20250318 132600 226918573 478 478 478 478 4
366 20250318 132500 226916661 478 478 478 478 0
367 20250318 132400 226916661 478 478 478 478 0
368 20250318 132300 226916661 478 478 478 478 0
369 20250318 132200 226916661 478 478 478 478 0
370 20250318 132100 226916661 478 478 478 478 0
371 20250318 132000 226916661 478 476 478 475 146
372 20250318 131900 226847157 478 476 478 476 725
373 20250318 131800 226501007 476 476 476 476 0
374 20250318 131700 226501007 476 476 476 476 200
375 20250318 131600 226405807 478 478 478 478 2
376 20250318 131500 226404851 478 478 478 478 0
377 20250318 131400 226404851 478 478 478 478 0
378 20250318 131300 226404851 478 478 478 478 50
379 20250318 131200 226380951 478 478 478 478 0
380 20250318 131100 226380951 478 478 478 478 1
381 20250318 131000 226380473 477 477 477 477 0
382 20250318 130900 226380473 477 477 477 477 0
383 20250318 130800 226380473 477 477 477 477 664
384 20250318 130700 226063745 479 479 479 479 1006
385 20250318 130600 225581871 478 478 478 478 111
386 20250318 130500 225528813 481 480 481 478 2702
387 20250318 130400 224232184 479 479 479 479 100
388 20250318 130300 224184284 481 481 481 481 0
389 20250318 130200 224184284 481 477 481 477 5000
390 20250318 130100 221791864 478 478 478 478 0
391 20250318 130000 221791864 478 478 478 478 7
392 20250318 125900 221788518 478 477 478 477 975
393 20250318 125800 221323442 475 475 475 475 8817
394 20250318 125700 217135367 474 474 474 474 432
395 20250318 125600 216930599 474 474 474 474 200
396 20250318 125500 216835799 474 474 474 474 10
397 20250318 125400 216831059 474 474 474 474 1
398 20250318 125300 216830585 470 470 470 470 0
399 20250318 125200 216830585 470 471 474 470 1564
400 20250318 125100 216094481 471 472 472 471 12
401 20250318 125000 216088819 473 473 473 473 1
402 20250318 124900 216088346 473 473 473 473 0
403 20250318 124800 216088346 473 471 474 471 1583
404 20250318 124700 215341922 471 471 471 471 5
405 20250318 124600 215339567 470 470 470 468 21536
406 20250318 124500 205243813 469 470 470 469 2239
407 20250318 124400 204193501 470 470 470 470 7269
408 20250318 124300 200777071 470 472 472 470 2384
409 20250318 124200 199654318 472 472 472 472 51
410 20250318 124100 199630246 472 473 474 472 5172
411 20250318 124000 197187060 473 473 473 473 1000
412 20250318 123900 196714060 473 473 473 473 1
413 20250318 123800 196713587 472 472 473 471 3074
414 20250318 123700 195263992 473 473 473 473 13
415 20250318 123600 195257843 472 472 472 472 417
416 20250318 123500 195061019 472 473 473 472 15768
417 20250318 123400 187618338 475 475 475 475 0
418 20250318 123300 187618338 475 472 475 472 13512
419 20250318 123200 181240666 475 473 475 472 4027
420 20250318 123100 179336193 475 475 475 475 0
421 20250318 123000 179336193 475 475 475 475 0
422 20250318 122900 179336193 475 475 475 475 0
423 20250318 122800 179336193 475 475 475 475 0
424 20250318 122700 179336193 475 475 475 475 0
425 20250318 122600 179336193 475 475 475 475 1
426 20250318 122500 179335718 474 474 474 474 0
427 20250318 122400 179335718 474 474 474 474 854
428 20250318 122300 178930922 474 474 474 474 0
429 20250318 122200 178930922 474 474 474 474 0
430 20250318 122100 178930922 474 474 474 474 1
431 20250318 122000 178930448 473 473 473 473 1270
432 20250318 121900 178329738 474 474 474 474 0
433 20250318 121800 178329738 474 474 474 474 3
434 20250318 121700 178328316 474 473 474 473 3
435 20250318 121600 178326895 475 475 475 475 0
436 20250318 121500 178326895 475 475 475 475 0
437 20250318 121400 178326895 475 475 475 475 200
438 20250318 121300 178231895 475 473 475 473 16314
439 20250318 121200 170515371 473 473 473 473 3
440 20250318 121100 170513952 473 473 473 473 3668
441 20250318 121000 168778988 474 475 475 474 433
442 20250318 120900 168573643 475 474 475 474 56
443 20250318 120800 168547098 475 475 475 475 2
444 20250318 120700 168546148 475 475 475 475 514
445 20250318 120600 168301998 475 476 476 475 397
446 20250318 120500 168113417 476 476 476 476 0
447 20250318 120400 168113417 476 476 476 476 20
448 20250318 120300 168103897 476 476 476 476 0
449 20250318 120200 168103897 476 476 476 476 300
450 20250318 120100 167961097 476 476 476 476 749
451 20250318 120000 167604573 476 476 476 476 300
452 20250318 115900 167461773 476 476 476 476 22
453 20250318 115800 167451301 477 477 477 477 0
454 20250318 115700 167451301 477 477 477 477 2
455 20250318 115600 167450347 477 477 477 477 2
456 20250318 115500 167449393 477 477 477 477 2
457 20250318 115400 167448439 476 476 476 476 0
458 20250318 115300 167448439 476 476 476 476 2710
459 20250318 115200 166158479 476 476 476 476 1251
460 20250318 115100 165563003 476 476 476 476 0
461 20250318 115000 165563003 476 476 476 476 5
462 20250318 114900 165560623 476 476 476 476 0
463 20250318 114800 165560623 476 476 476 476 0
464 20250318 114700 165560623 476 476 476 476 1
465 20250318 114600 165560147 475 475 476 475 1110
466 20250318 114500 165032397 476 476 476 476 12
467 20250318 114400 165026685 476 476 476 476 2
468 20250318 114300 165025733 476 476 476 476 1
469 20250318 114200 165025257 476 476 476 476 17
470 20250318 114100 165017165 476 476 476 476 100
471 20250318 114000 164969565 478 478 478 478 0
472 20250318 113900 164969565 478 478 478 478 0
473 20250318 113800 164969565 478 478 478 478 0
474 20250318 113700 164969565 478 478 478 478 2
475 20250318 113600 164968609 475 475 475 475 1013
476 20250318 113500 164487434 475 475 475 475 5
477 20250318 113400 164485059 475 475 475 475 3072
478 20250318 113300 163025859 474 474 474 474 0
479 20250318 113200 163025859 474 474 474 474 1
480 20250318 113100 163025385 475 475 475 475 1
481 20250318 113000 163024910 474 475 475 474 381
482 20250318 112900 162844307 476 476 476 476 20
483 20250318 112800 162834787 476 474 476 474 7101
484 20250318 112700 159468711 478 478 478 478 1
485 20250318 112600 159468233 478 478 478 478 1
486 20250318 112500 159467755 475 475 475 475 0
487 20250318 112400 159467755 475 475 475 475 1000
488 20250318 112300 158992755 475 475 475 475 0
489 20250318 112200 158992755 475 475 475 474 1159
490 20250318 112100 158443030 474 474 474 474 3019
491 20250318 112000 157012024 472 472 472 472 0
492 20250318 111900 157012024 472 474 474 472 2099
493 20250318 111800 156020148 474 474 474 474 1000
494 20250318 111700 155546148 474 474 474 474 2803
495 20250318 111600 154217526 474 475 476 473 1566
496 20250318 111500 153476739 474 476 478 474 257
497 20250318 111400 153354910 476 476 476 475 3
498 20250318 111300 153353483 479 478 479 478 179
499 20250318 111200 153267792 478 477 478 477 386
500 20250318 111100 153083669 477 476 477 476 246
501 20250318 111000 152966571 476 474 477 473 2789
502 20250318 110900 151645366 475 476 476 475 408
503 20250318 110800 151451558 477 477 477 477 1
504 20250318 110700 151451081 477 475 478 475 8
505 20250318 110600 151447270 475 475 475 475 12
506 20250318 110500 151441570 475 476 476 475 2
507 20250318 110400 151440619 477 478 478 477 101
508 20250318 110300 151392441 478 478 478 478 280
509 20250318 110200 151258601 479 478 479 478 2
510 20250318 110100 151257644 475 476 476 475 2
511 20250318 110000 151256693 477 476 477 474 1001
512 20250318 105900 150782204 479 479 479 479 178
513 20250318 105800 150696942 479 479 479 479 0
514 20250318 105700 150696942 479 479 479 479 844
515 20250318 105600 150292666 478 478 478 478 1000
516 20250318 105500 149814666 478 475 478 475 423
517 20250318 105400 149613738 477 477 477 477 1885
518 20250318 105300 148714593 477 473 477 473 2001
519 20250318 105200 147768116 472 472 472 472 0
520 20250318 105100 147768116 472 474 474 472 928
521 20250318 105000 147329361 477 476 477 474 4457
522 20250318 104900 145210129 476 476 476 476 1
523 20250318 104800 145209653 475 475 475 475 295
524 20250318 104700 145069528 476 476 476 476 0
525 20250318 104600 145069528 476 476 476 476 3
526 20250318 104500 145068100 476 474 476 473 1401
527 20250318 104400 144403701 477 477 477 477 700
528 20250318 104300 144069801 477 473 477 472 5061
529 20250318 104200 141677361 473 476 476 473 14415
530 20250318 104100 134846933 477 477 477 477 5
531 20250318 104000 134844548 477 476 477 476 7
532 20250318 103900 134841210 477 474 478 474 3955
533 20250318 103800 132966282 478 478 478 477 889
534 20250318 103700 132542224 477 477 477 474 2030
535 20250318 103600 131576128 477 475 477 475 1149
536 20250318 103500 131030160 475 475 475 474 7684
537 20250318 103400 127387837 475 475 477 473 2005
538 20250318 103300 126437277 474 475 475 474 1486
539 20250318 103200 125732895 475 475 475 473 2522
540 20250318 103100 124539874 475 479 479 474 5693
541 20250318 103000 121841008 475 478 479 475 8105
542 20250318 102900 117989447 478 478 478 477 323
543 20250318 102800 117835303 477 478 478 477 207
544 20250318 102700 117736557 478 478 478 478 1
545 20250318 102600 117736079 479 479 479 479 15
546 20250318 102500 117728894 476 480 480 475 11261
547 20250318 102400 112367804 482 478 482 478 431
548 20250318 102300 112161237 479 480 483 477 3813
549 20250318 102200 110340509 479 479 479 477 12037
550 20250318 102100 104581705 484 482 484 479 2323
551 20250318 102000 103466105 482 482 482 482 1
552 20250318 101900 103465623 482 482 483 480 6079
553 20250318 101800 100547481 484 483 484 483 61
554 20250318 101700 100518013 484 482 484 481 1370
555 20250318 101600 99858514 483 484 484 481 154
556 20250318 101500 99784350 484 483 484 481 1176
557 20250318 101400 99217803 483 482 484 479 8549
558 20250318 101300 95114480 483 482 484 482 273
559 20250318 101200 94982623 481 485 485 481 1014
560 20250318 101100 94494879 485 485 485 479 6732
561 20250318 101000 91262038 483 484 485 483 165
562 20250318 100900 91182340 484 484 484 484 221
563 20250318 100800 91075376 487 487 487 487 5
564 20250318 100700 91072941 487 488 488 484 233
565 20250318 100600 90959804 488 488 488 488 14
566 20250318 100500 90952972 488 488 488 488 18
567 20250318 100400 90944188 488 488 488 486 16
568 20250318 100300 90936382 488 488 488 488 8
569 20250318 100200 90932478 488 487 488 487 588
570 20250318 100100 90646019 487 487 487 487 12
571 20250318 100000 90640175 487 487 487 486 75
572 20250318 095900 90603701 487 487 487 487 15
573 20250318 095800 90596396 487 487 487 487 8
574 20250318 095700 90592500 486 486 486 486 3
575 20250318 095600 90591042 486 486 488 481 2573
576 20250318 095500 89347985 487 485 487 485 49
577 20250318 095400 89324210 487 486 487 486 144
578 20250318 095300 89254207 487 488 488 487 16
579 20250318 095200 89246409 488 488 488 488 105
580 20250318 095100 89195169 488 487 488 487 68
581 20250318 095000 89162047 488 488 488 488 330
582 20250318 094900 89001007 483 488 488 483 683
583 20250318 094800 88668545 488 488 488 488 351
584 20250318 094700 88497257 488 488 488 488 78
585 20250318 094600 88459193 488 488 488 488 2
586 20250318 094500 88458217 489 488 489 488 7
587 20250318 094400 88454800 489 484 489 484 2011
588 20250318 094300 87477880 484 484 484 484 3
589 20250318 094200 87476428 484 484 484 484 0
590 20250318 094100 87476428 484 484 484 484 6518
591 20250318 094000 84321716 484 484 484 484 0
592 20250318 093900 84321716 484 484 484 484 500
593 20250318 093800 84079716 484 484 484 484 105
594 20250318 093700 84028896 484 482 484 482 6
595 20250318 093600 84026002 484 482 484 482 5688
596 20250318 093500 81283286 481 481 481 481 0
597 20250318 093400 81283286 481 483 483 481 1012
598 20250318 093300 80796058 483 483 483 483 2
599 20250318 093200 80795092 483 483 483 483 2
600 20250318 093100 80794126 483 484 484 483 3732
601 20250318 093000 78991557 484 484 484 484 38
602 20250318 092900 78973165 483 483 484 482 2410
603 20250318 092800 77810961 484 484 484 484 7
604 20250318 092700 77807573 484 484 484 484 2
605 20250318 092600 77806605 484 489 489 484 7499
606 20250318 092500 74169150 489 489 490 489 351
607 20250318 092400 73997510 489 487 489 487 332
608 20250318 092300 73835483 487 487 487 482 10033
609 20250318 092200 68990702 489 488 489 488 1050
610 20250318 092100 68477296 488 488 488 485 92
611 20250318 092000 68432667 485 485 489 484 4805
612 20250318 091900 66100625 485 484 485 484 124
613 20250318 091800 66040608 485 486 486 482 3410
614 20250318 091700 64395604 486 485 486 485 4
615 20250318 091600 64393663 481 489 489 481 6091
616 20250318 091500 61452640 486 483 490 481 21283
617 20250318 091400 51193233 483 483 483 482 470
618 20250318 091300 50966608 482 484 484 482 2548
619 20250318 091200 49736602 484 483 484 483 14600
620 20250318 091100 42683301 483 487 487 482 16664
621 20250318 091000 34619592 488 490 490 488 6219
622 20250318 090900 31573318 491 492 492 491 66
623 20250318 090800 31540848 492 492 492 490 4254
624 20250318 090700 29456366 492 491 492 490 11601
625 20250318 090600 23768653 491 493 493 491 911
626 20250318 090500 23320751 494 492 494 492 2150
627 20250318 090400 22261050 493 494 494 493 301
628 20250318 090300 22112507 494 492 495 491 7047
629 20250318 090200 18642519 494 490 494 490 4394
630 20250318 090100 16489039 490 490 496 490 9799
631 20250318 090000 11668054 489 499 499 489 21622

1
043090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,12418275,0,5824170975,0.00
20250313,0,12418275,0,6407829900,0.00
20250312,0,12418275,0,7301945700,0.00
20250311,0,12418275,0,10431351000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 12418275 0 5824170975 0.00
3 20250313 0 12418275 0 6407829900 0.00
4 20250312 0 12418275 0 7301945700 0.00
5 20250311 0 12418275 0 10431351000 0.00