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
043200/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192900,11464473,510,510,510,510,3234
20250318,192800,11464473,510,510,510,510,0
20250318,192700,11464473,510,510,510,510,0
20250318,192600,11464473,510,510,510,510,0
20250318,192500,11464473,510,510,510,510,0
20250318,192400,11464473,510,510,510,510,0
20250318,192300,11464473,510,510,510,510,0
20250318,192200,11464473,510,510,510,510,0
20250318,192100,11464473,510,510,510,510,0
20250318,192000,11464473,510,510,510,510,0
20250318,191900,11464473,510,510,510,510,0
20250318,191800,11464473,510,510,510,510,0
20250318,191700,11464473,510,510,510,510,0
20250318,191600,11464473,510,510,510,510,0
20250318,191500,11464473,510,510,510,510,0
20250318,191400,11464473,510,510,510,510,0
20250318,191300,11464473,510,510,510,510,0
20250318,191200,11464473,510,510,510,510,0
20250318,191100,11464473,510,510,510,510,0
20250318,191000,11464473,510,510,510,510,0
20250318,190900,11464473,510,510,510,510,0
20250318,190800,11464473,510,510,510,510,0
20250318,190700,11464473,510,510,510,510,0
20250318,190600,11464473,510,510,510,510,0
20250318,190500,11464473,510,510,510,510,0
20250318,190400,11464473,510,510,510,510,0
20250318,190300,11464473,510,510,510,510,0
20250318,190200,11464473,510,510,510,510,0
20250318,190100,11464473,510,510,510,510,0
20250318,190000,11464473,510,510,510,510,0
20250318,185900,11464473,510,510,510,510,3234
20250318,185800,11464473,510,510,510,510,0
20250318,185700,11464473,510,510,510,510,0
20250318,185600,11464473,510,510,510,510,0
20250318,185500,11464473,510,510,510,510,0
20250318,185400,11464473,510,510,510,510,0
20250318,185300,11464473,510,510,510,510,0
20250318,185200,11464473,510,510,510,510,0
20250318,185100,11464473,510,510,510,510,0
20250318,185000,11464473,510,510,510,510,0
20250318,184900,11464473,510,510,510,510,0
20250318,184800,11464473,510,510,510,510,0
20250318,184700,11464473,510,510,510,510,0
20250318,184600,11464473,510,510,510,510,0
20250318,184500,11464473,510,510,510,510,0
20250318,184400,11464473,510,510,510,510,0
20250318,184300,11464473,510,510,510,510,0
20250318,184200,11464473,510,510,510,510,0
20250318,184100,11464473,510,510,510,510,0
20250318,184000,11464473,510,510,510,510,0
20250318,183900,11464473,510,510,510,510,0
20250318,183800,11464473,510,510,510,510,0
20250318,183700,11464473,510,510,510,510,0
20250318,183600,11464473,510,510,510,510,0
20250318,183500,11464473,510,510,510,510,0
20250318,183400,11464473,510,510,510,510,0
20250318,183300,11464473,510,510,510,510,0
20250318,183200,11464473,510,510,510,510,0
20250318,183100,11464473,510,510,510,510,0
20250318,183000,11464473,510,510,510,510,0
20250318,182900,11464473,510,510,510,510,3234
20250318,182800,11464473,510,510,510,510,0
20250318,182700,11464473,510,510,510,510,0
20250318,182600,11464473,510,510,510,510,0
20250318,182500,11464473,510,510,510,510,0
20250318,182400,11464473,510,510,510,510,0
20250318,182300,11464473,510,510,510,510,0
20250318,182200,11464473,510,510,510,510,0
20250318,182100,11464473,510,510,510,510,0
20250318,182000,11464473,510,510,510,510,0
20250318,181900,11464473,510,510,510,510,0
20250318,181800,11464473,510,510,510,510,0
20250318,181700,11464473,510,510,510,510,0
20250318,181600,11464473,510,510,510,510,0
20250318,181500,11464473,510,510,510,510,0
20250318,181400,11464473,510,510,510,510,0
20250318,181300,11464473,510,510,510,510,0
20250318,181200,11464473,510,510,510,510,0
20250318,181100,11464473,510,510,510,510,0
20250318,181000,11464473,510,510,510,510,0
20250318,180900,11464473,510,510,510,510,0
20250318,180800,11464473,510,510,510,510,0
20250318,180700,11464473,510,510,510,510,0
20250318,180600,11464473,510,510,510,510,0
20250318,180500,11464473,510,510,510,510,0
20250318,180400,11464473,510,510,510,510,0
20250318,180300,11464473,510,510,510,510,0
20250318,180200,11464473,510,510,510,510,0
20250318,180100,11464473,510,510,510,510,0
20250318,180000,11464473,510,510,510,510,0
20250318,175900,11464473,510,510,510,510,3234
20250318,175800,11464473,510,510,510,510,0
20250318,175700,11464473,510,510,510,510,0
20250318,175600,11464473,510,510,510,510,0
20250318,175500,11464473,510,510,510,510,0
20250318,175400,11464473,510,510,510,510,0
20250318,175300,11464473,510,510,510,510,0
20250318,175200,11464473,510,510,510,510,0
20250318,175100,11464473,510,510,510,510,0
20250318,175000,11464473,510,510,510,510,0
20250318,174900,11464473,510,510,510,510,0
20250318,174800,11464473,510,510,510,510,0
20250318,174700,11464473,510,510,510,510,0
20250318,174600,11464473,510,510,510,510,0
20250318,174500,11464473,510,510,510,510,0
20250318,174400,11464473,510,510,510,510,0
20250318,174300,11464473,510,510,510,510,0
20250318,174200,11464473,510,510,510,510,0
20250318,174100,11464473,510,510,510,510,0
20250318,174000,11464473,510,510,510,510,0
20250318,173900,11464473,510,510,510,510,0
20250318,173800,11464473,510,510,510,510,0
20250318,173700,11464473,510,510,510,510,0
20250318,173600,11464473,510,510,510,510,0
20250318,173500,11464473,510,510,510,510,0
20250318,173400,11464473,510,510,510,510,0
20250318,173300,11464473,510,510,510,510,0
20250318,173200,11464473,510,510,510,510,0
20250318,173100,11464473,510,510,510,510,0
20250318,173000,11464473,510,510,510,510,0
20250318,172900,11464473,510,510,510,510,3234
20250318,172800,11464473,510,510,510,510,0
20250318,172700,11464473,510,510,510,510,0
20250318,172600,11464473,510,510,510,510,0
20250318,172500,11464473,510,510,510,510,0
20250318,172400,11464473,510,510,510,510,0
20250318,172300,11464473,510,510,510,510,0
20250318,172200,11464473,510,510,510,510,0
20250318,172100,11464473,510,510,510,510,0
20250318,172000,11464473,510,510,510,510,0
20250318,171900,11464473,510,510,510,510,0
20250318,171800,11464473,510,510,510,510,0
20250318,171700,11464473,510,510,510,510,0
20250318,171600,11464473,510,510,510,510,0
20250318,171500,11464473,510,510,510,510,0
20250318,171400,11464473,510,510,510,510,0
20250318,171300,11464473,510,510,510,510,0
20250318,171200,11464473,510,510,510,510,0
20250318,171100,11464473,510,510,510,510,0
20250318,171000,11464473,510,510,510,510,0
20250318,170900,11464473,510,510,510,510,0
20250318,170800,11464473,510,510,510,510,0
20250318,170700,11464473,510,510,510,510,0
20250318,170600,11464473,510,510,510,510,0
20250318,170500,11464473,510,510,510,510,0
20250318,170400,11464473,510,510,510,510,0
20250318,170300,11464473,510,510,510,510,0
20250318,170200,11464473,510,510,510,510,0
20250318,170100,11464473,510,510,510,510,0
20250318,170000,11464473,510,510,510,510,0
20250318,165900,11464473,510,510,510,510,3234
20250318,165800,11464473,510,510,510,510,0
20250318,165700,11464473,510,510,510,510,0
20250318,165600,11464473,510,510,510,510,0
20250318,165500,11464473,510,510,510,510,0
20250318,165400,11464473,510,510,510,510,0
20250318,165300,11464473,510,510,510,510,0
20250318,165200,11464473,510,510,510,510,0
20250318,165100,11464473,510,510,510,510,0
20250318,165000,11464473,510,510,510,510,0
20250318,164900,11464473,510,510,510,510,0
20250318,164800,11464473,510,510,510,510,0
20250318,164700,11464473,510,510,510,510,0
20250318,164600,11464473,510,510,510,510,0
20250318,164500,11464473,510,510,510,510,0
20250318,164400,11464473,510,510,510,510,0
20250318,164300,11464473,510,510,510,510,0
20250318,164200,11464473,510,510,510,510,0
20250318,164100,11464473,510,510,510,510,0
20250318,164000,11464473,510,510,510,510,0
20250318,163900,11464473,510,510,510,510,0
20250318,163800,11464473,510,510,510,510,0
20250318,163700,11464473,510,510,510,510,0
20250318,163600,11464473,510,510,510,510,0
20250318,163500,11464473,510,510,510,510,0
20250318,163400,11464473,510,510,510,510,0
20250318,163300,11464473,510,510,510,510,0
20250318,163200,11464473,510,510,510,510,0
20250318,163100,11464473,510,510,510,510,0
20250318,163000,11464473,510,510,510,510,0
20250318,162900,11464473,510,510,510,510,3234
20250318,162800,11464473,510,510,510,510,0
20250318,162700,11464473,510,510,510,510,0
20250318,162600,11464473,510,510,510,510,0
20250318,162500,11464473,510,510,510,510,0
20250318,162400,11464473,510,510,510,510,0
20250318,162300,11464473,510,510,510,510,0
20250318,162200,11464473,510,510,510,510,0
20250318,162100,11464473,510,510,510,510,0
20250318,162000,11464473,510,510,510,510,0
20250318,161900,11464473,510,510,510,510,0
20250318,161800,11464473,510,510,510,510,0
20250318,161700,11464473,510,510,510,510,0
20250318,161600,11464473,510,510,510,510,0
20250318,161500,11464473,510,510,510,510,0
20250318,161400,11464473,510,510,510,510,0
20250318,161300,11464473,510,510,510,510,0
20250318,161200,11464473,510,510,510,510,0
20250318,161100,11464473,510,510,510,510,0
20250318,161000,11464473,510,510,510,510,0
20250318,160900,11464473,510,510,510,510,0
20250318,160800,11464473,510,510,510,510,0
20250318,160700,11464473,510,510,510,510,0
20250318,160600,11464473,510,510,510,510,0
20250318,160500,11464473,510,510,510,510,0
20250318,160400,11464473,510,510,510,510,0
20250318,160300,11464473,510,510,510,510,0
20250318,160200,11464473,510,510,510,510,0
20250318,160100,11464473,510,510,510,510,0
20250318,160000,11464473,510,510,510,510,0
20250318,155900,11464473,510,510,510,510,3234
20250318,155800,11464473,510,510,510,510,0
20250318,155700,11464473,510,510,510,510,0
20250318,155600,11464473,510,510,510,510,0
20250318,155500,11464473,510,510,510,510,0
20250318,155400,11464473,510,510,510,510,0
20250318,155300,11464473,510,510,510,510,0
20250318,155200,11464473,510,510,510,510,0
20250318,155100,11464473,510,510,510,510,0
20250318,155000,11464473,510,510,510,510,0
20250318,154900,11464473,510,510,510,510,0
20250318,154800,11464473,510,510,510,510,0
20250318,154700,11464473,510,510,510,510,0
20250318,154600,11464473,510,510,510,510,0
20250318,154500,11464473,510,510,510,510,0
20250318,154400,11464473,510,510,510,510,0
20250318,154300,11464473,510,510,510,510,0
20250318,154200,11464473,510,510,510,510,0
20250318,154100,11464473,510,510,510,510,0
20250318,154000,11464473,510,510,510,510,0
20250318,153900,11464473,510,510,510,510,0
20250318,153800,11464473,510,510,510,510,0
20250318,153700,11464473,510,510,510,510,0
20250318,153600,11464473,510,510,510,510,0
20250318,153500,11464473,510,510,510,510,0
20250318,153400,11464473,510,510,510,510,0
20250318,153300,11464473,510,510,510,510,0
20250318,153200,11464473,510,510,510,510,0
20250318,153100,11464473,510,510,510,510,0
20250318,153000,11464473,510,510,510,510,3234
20250318,152900,9815133,516,516,516,516,0
20250318,152800,9815133,516,516,516,516,0
20250318,152700,9815133,516,516,516,516,0
20250318,152600,9815133,516,516,516,516,0
20250318,152500,9815133,516,516,516,516,0
20250318,152400,9815133,516,516,516,516,0
20250318,152300,9815133,516,516,516,516,0
20250318,152200,9815133,516,516,516,516,0
20250318,152100,9815133,516,516,516,516,0
20250318,152000,9815133,516,516,516,516,0
20250318,151900,9815133,516,516,516,516,0
20250318,151800,9815133,516,516,516,516,0
20250318,151700,9815133,516,516,516,516,0
20250318,151600,9815133,516,516,516,516,1
20250318,151500,9814617,516,516,516,516,1
20250318,151400,9814101,513,513,513,513,0
20250318,151300,9814101,513,513,513,513,0
20250318,151200,9814101,513,513,513,513,50
20250318,151100,9788451,515,515,515,515,0
20250318,151000,9788451,515,515,515,515,0
20250318,150900,9788451,515,515,515,515,20
20250318,150800,9778151,513,513,513,513,0
20250318,150700,9778151,513,513,513,513,0
20250318,150600,9778151,513,513,513,513,0
20250318,150500,9778151,513,513,513,513,30
20250318,150400,9762761,513,513,513,513,0
20250318,150300,9762761,513,513,513,513,0
20250318,150200,9762761,513,514,514,513,933
20250318,150100,9283603,514,514,514,514,0
20250318,150000,9283603,514,514,514,514,0
20250318,145900,9283603,514,514,514,514,0
20250318,145800,9283603,514,514,514,514,227
20250318,145700,9166925,516,516,516,516,0
20250318,145600,9166925,516,516,516,516,0
20250318,145500,9166925,516,516,516,516,0
20250318,145400,9166925,516,516,516,516,0
20250318,145300,9166925,516,516,516,516,0
20250318,145200,9166925,516,516,516,516,0
20250318,145100,9166925,516,516,516,516,0
20250318,145000,9166925,516,516,516,516,0
20250318,144900,9166925,516,516,516,516,0
20250318,144800,9166925,516,516,516,516,0
20250318,144700,9166925,516,516,516,516,0
20250318,144600,9166925,516,516,516,516,0
20250318,144500,9166925,516,516,516,516,0
20250318,144400,9166925,516,516,516,516,0
20250318,144300,9166925,516,516,516,516,0
20250318,144200,9166925,516,516,516,516,0
20250318,144100,9166925,516,516,516,516,0
20250318,144000,9166925,516,516,516,516,1
20250318,143900,9166409,516,516,516,516,0
20250318,143800,9166409,516,516,516,516,0
20250318,143700,9166409,516,516,516,516,0
20250318,143600,9166409,516,516,516,516,1
20250318,143500,9165893,514,514,514,514,0
20250318,143400,9165893,514,514,514,514,1
20250318,143300,9165379,516,516,516,516,13
20250318,143200,9158671,516,516,516,516,1
20250318,143100,9158155,516,514,516,514,11
20250318,143000,9152499,516,516,516,516,0
20250318,142900,9152499,516,515,516,514,42
20250318,142800,9130908,516,516,516,516,1
20250318,142700,9130392,516,514,516,514,34
20250318,142600,9112914,514,514,514,514,132
20250318,142500,9045066,516,516,516,516,0
20250318,142400,9045066,516,516,516,516,0
20250318,142300,9045066,516,516,516,516,0
20250318,142200,9045066,516,516,516,516,0
20250318,142100,9045066,516,516,516,516,0
20250318,142000,9045066,516,516,516,516,0
20250318,141900,9045066,516,516,516,516,0
20250318,141800,9045066,516,516,516,516,0
20250318,141700,9045066,516,516,516,516,0
20250318,141600,9045066,516,516,516,516,0
20250318,141500,9045066,516,516,516,516,0
20250318,141400,9045066,516,516,516,516,0
20250318,141300,9045066,516,516,516,516,0
20250318,141200,9045066,516,516,516,516,0
20250318,141100,9045066,516,516,516,516,0
20250318,141000,9045066,516,516,516,516,0
20250318,140900,9045066,516,516,516,516,0
20250318,140800,9045066,516,516,516,516,0
20250318,140700,9045066,516,516,516,516,0
20250318,140600,9045066,516,516,516,516,0
20250318,140500,9045066,516,516,516,516,0
20250318,140400,9045066,516,516,516,516,0
20250318,140300,9045066,516,516,516,516,0
20250318,140200,9045066,516,516,516,516,0
20250318,140100,9045066,516,516,516,516,0
20250318,140000,9045066,516,516,516,516,0
20250318,135900,9045066,516,516,516,516,0
20250318,135800,9045066,516,516,516,516,0
20250318,135700,9045066,516,516,516,516,0
20250318,135600,9045066,516,516,516,516,0
20250318,135500,9045066,516,516,516,516,0
20250318,135400,9045066,516,516,516,516,23
20250318,135300,9033198,516,516,516,516,0
20250318,135200,9033198,516,516,516,516,0
20250318,135100,9033198,516,516,516,516,0
20250318,135000,9033198,516,516,516,516,0
20250318,134900,9033198,516,516,516,516,0
20250318,134800,9033198,516,516,516,516,0
20250318,134700,9033198,516,514,516,514,87
20250318,134600,8988320,514,514,514,514,0
20250318,134500,8988320,514,514,514,514,0
20250318,134400,8988320,514,514,514,514,0
20250318,134300,8988320,514,514,514,514,0
20250318,134200,8988320,514,514,514,514,0
20250318,134100,8988320,514,514,514,514,0
20250318,134000,8988320,514,514,514,514,0
20250318,133900,8988320,514,514,514,514,0
20250318,133800,8988320,514,514,514,514,0
20250318,133700,8988320,514,514,514,514,0
20250318,133600,8988320,514,514,514,514,0
20250318,133500,8988320,514,514,514,514,0
20250318,133400,8988320,514,514,514,514,0
20250318,133300,8988320,514,514,514,514,0
20250318,133200,8988320,514,514,514,514,0
20250318,133100,8988320,514,514,514,514,0
20250318,133000,8988320,514,514,514,514,21
20250318,132900,8977526,515,515,515,515,21
20250318,132800,8966711,516,516,516,516,0
20250318,132700,8966711,516,516,516,516,0
20250318,132600,8966711,516,516,516,516,0
20250318,132500,8966711,516,516,516,516,0
20250318,132400,8966711,516,516,516,516,3
20250318,132300,8965163,517,517,517,517,0
20250318,132200,8965163,517,517,517,517,0
20250318,132100,8965163,517,517,517,517,0
20250318,132000,8965163,517,517,517,517,0
20250318,131900,8965163,517,517,517,517,0
20250318,131800,8965163,517,517,517,517,0
20250318,131700,8965163,517,517,517,517,0
20250318,131600,8965163,517,517,517,517,0
20250318,131500,8965163,517,517,517,517,0
20250318,131400,8965163,517,517,517,517,0
20250318,131300,8965163,517,517,517,517,0
20250318,131200,8965163,517,517,517,517,0
20250318,131100,8965163,517,517,517,517,0
20250318,131000,8965163,517,517,517,517,0
20250318,130900,8965163,517,517,517,517,0
20250318,130800,8965163,517,517,517,517,0
20250318,130700,8965163,517,517,517,517,0
20250318,130600,8965163,517,517,517,517,0
20250318,130500,8965163,517,517,517,517,0
20250318,130400,8965163,517,517,517,517,1
20250318,130300,8964646,515,515,515,515,4
20250318,130200,8962586,515,515,515,515,2
20250318,130100,8961556,515,515,515,515,0
20250318,130000,8961556,515,515,515,515,0
20250318,125900,8961556,515,515,515,515,0
20250318,125800,8961556,515,515,515,515,0
20250318,125700,8961556,515,515,515,515,0
20250318,125600,8961556,515,515,515,515,0
20250318,125500,8961556,515,515,515,515,0
20250318,125400,8961556,515,515,515,515,0
20250318,125300,8961556,515,515,515,515,0
20250318,125200,8961556,515,515,515,515,1
20250318,125100,8961041,515,515,515,515,0
20250318,125000,8961041,515,515,515,515,0
20250318,124900,8961041,515,515,515,515,0
20250318,124800,8961041,515,515,515,515,2
20250318,124700,8960011,515,515,515,515,0
20250318,124600,8960011,515,515,515,515,0
20250318,124500,8960011,515,515,515,515,10
20250318,124400,8954861,515,515,515,515,500
20250318,124300,8697361,515,515,515,515,0
20250318,124200,8697361,515,515,515,515,433
20250318,124100,8474366,515,515,515,515,0
20250318,124000,8474366,515,515,515,515,0
20250318,123900,8474366,515,515,515,515,0
20250318,123800,8474366,515,515,515,515,0
20250318,123700,8474366,515,515,515,515,0
20250318,123600,8474366,515,515,515,515,0
20250318,123500,8474366,515,515,515,515,0
20250318,123400,8474366,515,515,515,515,0
20250318,123300,8474366,515,515,515,515,0
20250318,123200,8474366,515,515,515,515,0
20250318,123100,8474366,515,515,515,515,0
20250318,123000,8474366,515,515,515,515,1048
20250318,122900,7934646,517,516,517,516,11
20250318,122800,7928969,517,517,517,517,0
20250318,122700,7928969,517,517,517,517,0
20250318,122600,7928969,517,517,517,517,0
20250318,122500,7928969,517,517,517,517,0
20250318,122400,7928969,517,517,517,517,0
20250318,122300,7928969,517,517,517,517,1
20250318,122200,7928452,515,515,515,515,0
20250318,122100,7928452,515,515,515,515,0
20250318,122000,7928452,515,515,515,515,0
20250318,121900,7928452,515,516,516,515,108
20250318,121800,7872732,515,515,515,515,0
20250318,121700,7872732,515,515,515,515,0
20250318,121600,7872732,515,515,515,515,5
20250318,121500,7870157,516,516,516,516,0
20250318,121400,7870157,516,516,516,516,0
20250318,121300,7870157,516,516,516,516,0
20250318,121200,7870157,516,516,516,516,0
20250318,121100,7870157,516,516,516,516,0
20250318,121000,7870157,516,516,516,516,0
20250318,120900,7870157,516,516,516,516,0
20250318,120800,7870157,516,516,516,516,0
20250318,120700,7870157,516,516,516,516,0
20250318,120600,7870157,516,516,516,516,0
20250318,120500,7870157,516,516,516,516,0
20250318,120400,7870157,516,516,516,516,0
20250318,120300,7870157,516,517,517,516,4
20250318,120200,7868092,517,517,517,517,0
20250318,120100,7868092,517,517,517,517,2
20250318,120000,7867058,517,517,517,517,0
20250318,115900,7867058,517,517,517,517,0
20250318,115800,7867058,517,517,517,517,2
20250318,115700,7866024,515,515,515,515,1
20250318,115600,7865509,515,515,515,515,0
20250318,115500,7865509,515,515,515,515,0
20250318,115400,7865509,515,515,515,515,0
20250318,115300,7865509,515,515,515,515,0
20250318,115200,7865509,515,515,515,515,0
20250318,115100,7865509,515,515,515,515,692
20250318,115000,7509129,515,515,515,515,0
20250318,114900,7509129,515,515,515,515,0
20250318,114800,7509129,515,515,515,515,0
20250318,114700,7509129,515,515,515,515,0
20250318,114600,7509129,515,515,515,515,0
20250318,114500,7509129,515,515,515,515,0
20250318,114400,7509129,515,515,515,515,0
20250318,114300,7509129,515,515,515,515,0
20250318,114200,7509129,515,515,515,515,0
20250318,114100,7509129,515,515,515,515,0
20250318,114000,7509129,515,515,515,515,0
20250318,113900,7509129,515,515,515,515,0
20250318,113800,7509129,515,515,515,515,0
20250318,113700,7509129,515,515,515,515,0
20250318,113600,7509129,515,515,515,515,0
20250318,113500,7509129,515,515,515,515,1
20250318,113400,7508614,515,515,515,515,0
20250318,113300,7508614,515,515,515,515,0
20250318,113200,7508614,515,515,515,515,0
20250318,113100,7508614,515,515,515,515,0
20250318,113000,7508614,515,515,515,515,21
20250318,112900,7497799,515,515,515,515,0
20250318,112800,7497799,515,515,515,515,0
20250318,112700,7497799,515,515,515,515,0
20250318,112600,7497799,515,515,515,515,0
20250318,112500,7497799,515,515,515,515,0
20250318,112400,7497799,515,515,515,515,0
20250318,112300,7497799,515,515,515,515,0
20250318,112200,7497799,515,515,515,515,859
20250318,112100,7055414,515,515,515,515,0
20250318,112000,7055414,515,515,515,515,0
20250318,111900,7055414,515,515,515,515,0
20250318,111800,7055414,515,515,515,515,141
20250318,111700,6982799,515,515,515,515,0
20250318,111600,6982799,515,515,515,515,0
20250318,111500,6982799,515,515,515,515,0
20250318,111400,6982799,515,515,515,515,99
20250318,111300,6931814,515,515,515,515,164
20250318,111200,6847354,515,515,515,515,300
20250318,111100,6692854,516,516,516,516,1300
20250318,111000,6022054,516,516,516,516,0
20250318,110900,6022054,516,516,516,516,0
20250318,110800,6022054,516,516,516,516,0
20250318,110700,6022054,516,516,516,516,0
20250318,110600,6022054,516,516,516,516,0
20250318,110500,6022054,516,516,516,516,0
20250318,110400,6022054,516,516,516,516,0
20250318,110300,6022054,516,516,516,516,0
20250318,110200,6022054,516,516,516,516,0
20250318,110100,6022054,516,516,516,516,0
20250318,110000,6022054,516,516,516,516,0
20250318,105900,6022054,516,516,516,516,0
20250318,105800,6022054,516,516,516,516,0
20250318,105700,6022054,516,516,516,516,1
20250318,105600,6021538,516,516,516,516,30
20250318,105500,6006058,517,517,517,517,2
20250318,105400,6005024,516,516,516,516,0
20250318,105300,6005024,516,517,517,516,46
20250318,105200,5981246,517,517,517,517,0
20250318,105100,5981246,517,517,517,517,0
20250318,105000,5981246,517,517,517,517,0
20250318,104900,5981246,517,517,517,517,0
20250318,104800,5981246,517,517,517,517,0
20250318,104700,5981246,517,517,517,517,0
20250318,104600,5981246,517,517,517,517,0
20250318,104500,5981246,517,517,517,517,0
20250318,104400,5981246,517,517,517,517,0
20250318,104300,5981246,517,517,517,517,0
20250318,104200,5981246,517,517,517,517,0
20250318,104100,5981246,517,517,517,517,0
20250318,104000,5981246,517,517,517,517,0
20250318,103900,5981246,517,517,517,517,1
20250318,103800,5980729,516,516,516,516,0
20250318,103700,5980729,516,517,517,516,113
20250318,103600,5922321,517,517,517,517,20
20250318,103500,5911981,517,517,517,517,1
20250318,103400,5911464,517,517,517,517,2
20250318,103300,5910430,516,516,516,516,0
20250318,103200,5910430,516,516,516,516,0
20250318,103100,5910430,516,516,516,516,1
20250318,103000,5909914,517,517,517,517,0
20250318,102900,5909914,517,517,517,517,0
20250318,102800,5909914,517,517,517,517,0
20250318,102700,5909914,517,517,517,517,10
20250318,102600,5904744,517,517,517,517,0
20250318,102500,5904744,517,517,517,517,0
20250318,102400,5904744,517,517,517,517,0
20250318,102300,5904744,517,517,517,517,0
20250318,102200,5904744,517,517,517,517,532
20250318,102100,5629700,516,515,516,515,1713
20250318,102000,4745822,515,515,515,515,0
20250318,101900,4745822,515,514,515,513,199
20250318,101800,4643730,516,516,516,516,0
20250318,101700,4643730,516,515,516,514,101
20250318,101600,4591783,516,516,516,516,0
20250318,101500,4591783,516,516,516,516,2
20250318,101400,4590751,516,516,516,516,0
20250318,101300,4590751,516,515,516,515,2
20250318,101200,4589720,516,516,516,516,3
20250318,101100,4588172,515,516,516,515,4
20250318,101000,4586109,516,516,516,516,1
20250318,100900,4585593,515,515,515,515,3
20250318,100800,4584048,516,514,516,514,129
20250318,100700,4517736,516,516,516,516,1
20250318,100600,4517220,516,516,516,516,4
20250318,100500,4515156,514,514,514,514,0
20250318,100400,4515156,514,514,514,514,0
20250318,100300,4515156,514,514,514,514,0
20250318,100200,4515156,514,514,514,514,20
20250318,100100,4504876,514,514,514,514,0
20250318,100000,4504876,514,514,514,514,0
20250318,095900,4504876,514,514,514,514,0
20250318,095800,4504876,514,514,514,514,0
20250318,095700,4504876,514,514,514,514,0
20250318,095600,4504876,514,514,514,514,0
20250318,095500,4504876,514,514,514,514,0
20250318,095400,4504876,514,514,514,514,0
20250318,095300,4504876,514,514,514,514,1
20250318,095200,4504362,514,514,514,514,195
20250318,095100,4404132,515,515,515,515,143
20250318,095000,4330487,515,515,515,515,0
20250318,094900,4330487,515,515,515,515,0
20250318,094800,4330487,515,515,515,515,0
20250318,094700,4330487,515,515,515,515,0
20250318,094600,4330487,515,515,515,515,0
20250318,094500,4330487,515,517,517,515,61
20250318,094400,4299028,517,517,517,517,176
20250318,094300,4208036,517,517,517,517,56
20250318,094200,4179084,517,517,517,517,0
20250318,094100,4179084,517,517,517,517,4
20250318,094000,4177016,520,520,520,520,0
20250318,093900,4177016,520,520,520,520,0
20250318,093800,4177016,520,520,520,520,0
20250318,093700,4177016,520,520,520,520,0
20250318,093600,4177016,520,520,520,520,0
20250318,093500,4177016,520,520,520,520,0
20250318,093400,4177016,520,519,520,519,1000
20250318,093300,3657314,519,519,519,519,8
20250318,093200,3653162,515,515,515,515,0
20250318,093100,3653162,515,515,515,515,0
20250318,093000,3653162,515,515,515,515,0
20250318,092900,3653162,515,515,515,515,0
20250318,092800,3653162,515,515,515,515,30
20250318,092700,3637712,514,514,514,514,0
20250318,092600,3637712,514,514,514,514,0
20250318,092500,3637712,514,514,514,514,0
20250318,092400,3637712,514,514,514,514,0
20250318,092300,3637712,514,516,516,514,200
20250318,092200,3534661,516,516,516,516,0
20250318,092100,3534661,516,519,519,516,600
20250318,092000,3225055,520,520,520,520,0
20250318,091900,3225055,520,520,520,520,0
20250318,091800,3225055,520,520,520,520,0
20250318,091700,3225055,520,521,521,520,2
20250318,091600,3224014,522,522,522,522,2107
20250318,091500,2124160,522,522,522,522,8
20250318,091400,2119984,522,522,522,522,3
20250318,091300,2118418,525,525,525,525,0
20250318,091200,2118418,525,525,525,525,0
20250318,091100,2118418,525,525,525,525,0
20250318,091000,2118418,525,525,525,525,0
20250318,090900,2118418,525,525,525,525,0
20250318,090800,2118418,525,525,525,525,0
20250318,090700,2118418,525,525,525,525,0
20250318,090600,2118418,525,525,525,525,0
20250318,090500,2118418,525,525,525,525,0
20250318,090400,2118418,525,525,525,525,0
20250318,090300,2118418,525,525,525,525,1
20250318,090200,2117893,525,525,526,525,1500
20250318,090100,1330392,525,524,525,521,1572
20250318,090000,507221,524,516,524,516,980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192900 11464473 510 510 510 510 3234
3 20250318 192800 11464473 510 510 510 510 0
4 20250318 192700 11464473 510 510 510 510 0
5 20250318 192600 11464473 510 510 510 510 0
6 20250318 192500 11464473 510 510 510 510 0
7 20250318 192400 11464473 510 510 510 510 0
8 20250318 192300 11464473 510 510 510 510 0
9 20250318 192200 11464473 510 510 510 510 0
10 20250318 192100 11464473 510 510 510 510 0
11 20250318 192000 11464473 510 510 510 510 0
12 20250318 191900 11464473 510 510 510 510 0
13 20250318 191800 11464473 510 510 510 510 0
14 20250318 191700 11464473 510 510 510 510 0
15 20250318 191600 11464473 510 510 510 510 0
16 20250318 191500 11464473 510 510 510 510 0
17 20250318 191400 11464473 510 510 510 510 0
18 20250318 191300 11464473 510 510 510 510 0
19 20250318 191200 11464473 510 510 510 510 0
20 20250318 191100 11464473 510 510 510 510 0
21 20250318 191000 11464473 510 510 510 510 0
22 20250318 190900 11464473 510 510 510 510 0
23 20250318 190800 11464473 510 510 510 510 0
24 20250318 190700 11464473 510 510 510 510 0
25 20250318 190600 11464473 510 510 510 510 0
26 20250318 190500 11464473 510 510 510 510 0
27 20250318 190400 11464473 510 510 510 510 0
28 20250318 190300 11464473 510 510 510 510 0
29 20250318 190200 11464473 510 510 510 510 0
30 20250318 190100 11464473 510 510 510 510 0
31 20250318 190000 11464473 510 510 510 510 0
32 20250318 185900 11464473 510 510 510 510 3234
33 20250318 185800 11464473 510 510 510 510 0
34 20250318 185700 11464473 510 510 510 510 0
35 20250318 185600 11464473 510 510 510 510 0
36 20250318 185500 11464473 510 510 510 510 0
37 20250318 185400 11464473 510 510 510 510 0
38 20250318 185300 11464473 510 510 510 510 0
39 20250318 185200 11464473 510 510 510 510 0
40 20250318 185100 11464473 510 510 510 510 0
41 20250318 185000 11464473 510 510 510 510 0
42 20250318 184900 11464473 510 510 510 510 0
43 20250318 184800 11464473 510 510 510 510 0
44 20250318 184700 11464473 510 510 510 510 0
45 20250318 184600 11464473 510 510 510 510 0
46 20250318 184500 11464473 510 510 510 510 0
47 20250318 184400 11464473 510 510 510 510 0
48 20250318 184300 11464473 510 510 510 510 0
49 20250318 184200 11464473 510 510 510 510 0
50 20250318 184100 11464473 510 510 510 510 0
51 20250318 184000 11464473 510 510 510 510 0
52 20250318 183900 11464473 510 510 510 510 0
53 20250318 183800 11464473 510 510 510 510 0
54 20250318 183700 11464473 510 510 510 510 0
55 20250318 183600 11464473 510 510 510 510 0
56 20250318 183500 11464473 510 510 510 510 0
57 20250318 183400 11464473 510 510 510 510 0
58 20250318 183300 11464473 510 510 510 510 0
59 20250318 183200 11464473 510 510 510 510 0
60 20250318 183100 11464473 510 510 510 510 0
61 20250318 183000 11464473 510 510 510 510 0
62 20250318 182900 11464473 510 510 510 510 3234
63 20250318 182800 11464473 510 510 510 510 0
64 20250318 182700 11464473 510 510 510 510 0
65 20250318 182600 11464473 510 510 510 510 0
66 20250318 182500 11464473 510 510 510 510 0
67 20250318 182400 11464473 510 510 510 510 0
68 20250318 182300 11464473 510 510 510 510 0
69 20250318 182200 11464473 510 510 510 510 0
70 20250318 182100 11464473 510 510 510 510 0
71 20250318 182000 11464473 510 510 510 510 0
72 20250318 181900 11464473 510 510 510 510 0
73 20250318 181800 11464473 510 510 510 510 0
74 20250318 181700 11464473 510 510 510 510 0
75 20250318 181600 11464473 510 510 510 510 0
76 20250318 181500 11464473 510 510 510 510 0
77 20250318 181400 11464473 510 510 510 510 0
78 20250318 181300 11464473 510 510 510 510 0
79 20250318 181200 11464473 510 510 510 510 0
80 20250318 181100 11464473 510 510 510 510 0
81 20250318 181000 11464473 510 510 510 510 0
82 20250318 180900 11464473 510 510 510 510 0
83 20250318 180800 11464473 510 510 510 510 0
84 20250318 180700 11464473 510 510 510 510 0
85 20250318 180600 11464473 510 510 510 510 0
86 20250318 180500 11464473 510 510 510 510 0
87 20250318 180400 11464473 510 510 510 510 0
88 20250318 180300 11464473 510 510 510 510 0
89 20250318 180200 11464473 510 510 510 510 0
90 20250318 180100 11464473 510 510 510 510 0
91 20250318 180000 11464473 510 510 510 510 0
92 20250318 175900 11464473 510 510 510 510 3234
93 20250318 175800 11464473 510 510 510 510 0
94 20250318 175700 11464473 510 510 510 510 0
95 20250318 175600 11464473 510 510 510 510 0
96 20250318 175500 11464473 510 510 510 510 0
97 20250318 175400 11464473 510 510 510 510 0
98 20250318 175300 11464473 510 510 510 510 0
99 20250318 175200 11464473 510 510 510 510 0
100 20250318 175100 11464473 510 510 510 510 0
101 20250318 175000 11464473 510 510 510 510 0
102 20250318 174900 11464473 510 510 510 510 0
103 20250318 174800 11464473 510 510 510 510 0
104 20250318 174700 11464473 510 510 510 510 0
105 20250318 174600 11464473 510 510 510 510 0
106 20250318 174500 11464473 510 510 510 510 0
107 20250318 174400 11464473 510 510 510 510 0
108 20250318 174300 11464473 510 510 510 510 0
109 20250318 174200 11464473 510 510 510 510 0
110 20250318 174100 11464473 510 510 510 510 0
111 20250318 174000 11464473 510 510 510 510 0
112 20250318 173900 11464473 510 510 510 510 0
113 20250318 173800 11464473 510 510 510 510 0
114 20250318 173700 11464473 510 510 510 510 0
115 20250318 173600 11464473 510 510 510 510 0
116 20250318 173500 11464473 510 510 510 510 0
117 20250318 173400 11464473 510 510 510 510 0
118 20250318 173300 11464473 510 510 510 510 0
119 20250318 173200 11464473 510 510 510 510 0
120 20250318 173100 11464473 510 510 510 510 0
121 20250318 173000 11464473 510 510 510 510 0
122 20250318 172900 11464473 510 510 510 510 3234
123 20250318 172800 11464473 510 510 510 510 0
124 20250318 172700 11464473 510 510 510 510 0
125 20250318 172600 11464473 510 510 510 510 0
126 20250318 172500 11464473 510 510 510 510 0
127 20250318 172400 11464473 510 510 510 510 0
128 20250318 172300 11464473 510 510 510 510 0
129 20250318 172200 11464473 510 510 510 510 0
130 20250318 172100 11464473 510 510 510 510 0
131 20250318 172000 11464473 510 510 510 510 0
132 20250318 171900 11464473 510 510 510 510 0
133 20250318 171800 11464473 510 510 510 510 0
134 20250318 171700 11464473 510 510 510 510 0
135 20250318 171600 11464473 510 510 510 510 0
136 20250318 171500 11464473 510 510 510 510 0
137 20250318 171400 11464473 510 510 510 510 0
138 20250318 171300 11464473 510 510 510 510 0
139 20250318 171200 11464473 510 510 510 510 0
140 20250318 171100 11464473 510 510 510 510 0
141 20250318 171000 11464473 510 510 510 510 0
142 20250318 170900 11464473 510 510 510 510 0
143 20250318 170800 11464473 510 510 510 510 0
144 20250318 170700 11464473 510 510 510 510 0
145 20250318 170600 11464473 510 510 510 510 0
146 20250318 170500 11464473 510 510 510 510 0
147 20250318 170400 11464473 510 510 510 510 0
148 20250318 170300 11464473 510 510 510 510 0
149 20250318 170200 11464473 510 510 510 510 0
150 20250318 170100 11464473 510 510 510 510 0
151 20250318 170000 11464473 510 510 510 510 0
152 20250318 165900 11464473 510 510 510 510 3234
153 20250318 165800 11464473 510 510 510 510 0
154 20250318 165700 11464473 510 510 510 510 0
155 20250318 165600 11464473 510 510 510 510 0
156 20250318 165500 11464473 510 510 510 510 0
157 20250318 165400 11464473 510 510 510 510 0
158 20250318 165300 11464473 510 510 510 510 0
159 20250318 165200 11464473 510 510 510 510 0
160 20250318 165100 11464473 510 510 510 510 0
161 20250318 165000 11464473 510 510 510 510 0
162 20250318 164900 11464473 510 510 510 510 0
163 20250318 164800 11464473 510 510 510 510 0
164 20250318 164700 11464473 510 510 510 510 0
165 20250318 164600 11464473 510 510 510 510 0
166 20250318 164500 11464473 510 510 510 510 0
167 20250318 164400 11464473 510 510 510 510 0
168 20250318 164300 11464473 510 510 510 510 0
169 20250318 164200 11464473 510 510 510 510 0
170 20250318 164100 11464473 510 510 510 510 0
171 20250318 164000 11464473 510 510 510 510 0
172 20250318 163900 11464473 510 510 510 510 0
173 20250318 163800 11464473 510 510 510 510 0
174 20250318 163700 11464473 510 510 510 510 0
175 20250318 163600 11464473 510 510 510 510 0
176 20250318 163500 11464473 510 510 510 510 0
177 20250318 163400 11464473 510 510 510 510 0
178 20250318 163300 11464473 510 510 510 510 0
179 20250318 163200 11464473 510 510 510 510 0
180 20250318 163100 11464473 510 510 510 510 0
181 20250318 163000 11464473 510 510 510 510 0
182 20250318 162900 11464473 510 510 510 510 3234
183 20250318 162800 11464473 510 510 510 510 0
184 20250318 162700 11464473 510 510 510 510 0
185 20250318 162600 11464473 510 510 510 510 0
186 20250318 162500 11464473 510 510 510 510 0
187 20250318 162400 11464473 510 510 510 510 0
188 20250318 162300 11464473 510 510 510 510 0
189 20250318 162200 11464473 510 510 510 510 0
190 20250318 162100 11464473 510 510 510 510 0
191 20250318 162000 11464473 510 510 510 510 0
192 20250318 161900 11464473 510 510 510 510 0
193 20250318 161800 11464473 510 510 510 510 0
194 20250318 161700 11464473 510 510 510 510 0
195 20250318 161600 11464473 510 510 510 510 0
196 20250318 161500 11464473 510 510 510 510 0
197 20250318 161400 11464473 510 510 510 510 0
198 20250318 161300 11464473 510 510 510 510 0
199 20250318 161200 11464473 510 510 510 510 0
200 20250318 161100 11464473 510 510 510 510 0
201 20250318 161000 11464473 510 510 510 510 0
202 20250318 160900 11464473 510 510 510 510 0
203 20250318 160800 11464473 510 510 510 510 0
204 20250318 160700 11464473 510 510 510 510 0
205 20250318 160600 11464473 510 510 510 510 0
206 20250318 160500 11464473 510 510 510 510 0
207 20250318 160400 11464473 510 510 510 510 0
208 20250318 160300 11464473 510 510 510 510 0
209 20250318 160200 11464473 510 510 510 510 0
210 20250318 160100 11464473 510 510 510 510 0
211 20250318 160000 11464473 510 510 510 510 0
212 20250318 155900 11464473 510 510 510 510 3234
213 20250318 155800 11464473 510 510 510 510 0
214 20250318 155700 11464473 510 510 510 510 0
215 20250318 155600 11464473 510 510 510 510 0
216 20250318 155500 11464473 510 510 510 510 0
217 20250318 155400 11464473 510 510 510 510 0
218 20250318 155300 11464473 510 510 510 510 0
219 20250318 155200 11464473 510 510 510 510 0
220 20250318 155100 11464473 510 510 510 510 0
221 20250318 155000 11464473 510 510 510 510 0
222 20250318 154900 11464473 510 510 510 510 0
223 20250318 154800 11464473 510 510 510 510 0
224 20250318 154700 11464473 510 510 510 510 0
225 20250318 154600 11464473 510 510 510 510 0
226 20250318 154500 11464473 510 510 510 510 0
227 20250318 154400 11464473 510 510 510 510 0
228 20250318 154300 11464473 510 510 510 510 0
229 20250318 154200 11464473 510 510 510 510 0
230 20250318 154100 11464473 510 510 510 510 0
231 20250318 154000 11464473 510 510 510 510 0
232 20250318 153900 11464473 510 510 510 510 0
233 20250318 153800 11464473 510 510 510 510 0
234 20250318 153700 11464473 510 510 510 510 0
235 20250318 153600 11464473 510 510 510 510 0
236 20250318 153500 11464473 510 510 510 510 0
237 20250318 153400 11464473 510 510 510 510 0
238 20250318 153300 11464473 510 510 510 510 0
239 20250318 153200 11464473 510 510 510 510 0
240 20250318 153100 11464473 510 510 510 510 0
241 20250318 153000 11464473 510 510 510 510 3234
242 20250318 152900 9815133 516 516 516 516 0
243 20250318 152800 9815133 516 516 516 516 0
244 20250318 152700 9815133 516 516 516 516 0
245 20250318 152600 9815133 516 516 516 516 0
246 20250318 152500 9815133 516 516 516 516 0
247 20250318 152400 9815133 516 516 516 516 0
248 20250318 152300 9815133 516 516 516 516 0
249 20250318 152200 9815133 516 516 516 516 0
250 20250318 152100 9815133 516 516 516 516 0
251 20250318 152000 9815133 516 516 516 516 0
252 20250318 151900 9815133 516 516 516 516 0
253 20250318 151800 9815133 516 516 516 516 0
254 20250318 151700 9815133 516 516 516 516 0
255 20250318 151600 9815133 516 516 516 516 1
256 20250318 151500 9814617 516 516 516 516 1
257 20250318 151400 9814101 513 513 513 513 0
258 20250318 151300 9814101 513 513 513 513 0
259 20250318 151200 9814101 513 513 513 513 50
260 20250318 151100 9788451 515 515 515 515 0
261 20250318 151000 9788451 515 515 515 515 0
262 20250318 150900 9788451 515 515 515 515 20
263 20250318 150800 9778151 513 513 513 513 0
264 20250318 150700 9778151 513 513 513 513 0
265 20250318 150600 9778151 513 513 513 513 0
266 20250318 150500 9778151 513 513 513 513 30
267 20250318 150400 9762761 513 513 513 513 0
268 20250318 150300 9762761 513 513 513 513 0
269 20250318 150200 9762761 513 514 514 513 933
270 20250318 150100 9283603 514 514 514 514 0
271 20250318 150000 9283603 514 514 514 514 0
272 20250318 145900 9283603 514 514 514 514 0
273 20250318 145800 9283603 514 514 514 514 227
274 20250318 145700 9166925 516 516 516 516 0
275 20250318 145600 9166925 516 516 516 516 0
276 20250318 145500 9166925 516 516 516 516 0
277 20250318 145400 9166925 516 516 516 516 0
278 20250318 145300 9166925 516 516 516 516 0
279 20250318 145200 9166925 516 516 516 516 0
280 20250318 145100 9166925 516 516 516 516 0
281 20250318 145000 9166925 516 516 516 516 0
282 20250318 144900 9166925 516 516 516 516 0
283 20250318 144800 9166925 516 516 516 516 0
284 20250318 144700 9166925 516 516 516 516 0
285 20250318 144600 9166925 516 516 516 516 0
286 20250318 144500 9166925 516 516 516 516 0
287 20250318 144400 9166925 516 516 516 516 0
288 20250318 144300 9166925 516 516 516 516 0
289 20250318 144200 9166925 516 516 516 516 0
290 20250318 144100 9166925 516 516 516 516 0
291 20250318 144000 9166925 516 516 516 516 1
292 20250318 143900 9166409 516 516 516 516 0
293 20250318 143800 9166409 516 516 516 516 0
294 20250318 143700 9166409 516 516 516 516 0
295 20250318 143600 9166409 516 516 516 516 1
296 20250318 143500 9165893 514 514 514 514 0
297 20250318 143400 9165893 514 514 514 514 1
298 20250318 143300 9165379 516 516 516 516 13
299 20250318 143200 9158671 516 516 516 516 1
300 20250318 143100 9158155 516 514 516 514 11
301 20250318 143000 9152499 516 516 516 516 0
302 20250318 142900 9152499 516 515 516 514 42
303 20250318 142800 9130908 516 516 516 516 1
304 20250318 142700 9130392 516 514 516 514 34
305 20250318 142600 9112914 514 514 514 514 132
306 20250318 142500 9045066 516 516 516 516 0
307 20250318 142400 9045066 516 516 516 516 0
308 20250318 142300 9045066 516 516 516 516 0
309 20250318 142200 9045066 516 516 516 516 0
310 20250318 142100 9045066 516 516 516 516 0
311 20250318 142000 9045066 516 516 516 516 0
312 20250318 141900 9045066 516 516 516 516 0
313 20250318 141800 9045066 516 516 516 516 0
314 20250318 141700 9045066 516 516 516 516 0
315 20250318 141600 9045066 516 516 516 516 0
316 20250318 141500 9045066 516 516 516 516 0
317 20250318 141400 9045066 516 516 516 516 0
318 20250318 141300 9045066 516 516 516 516 0
319 20250318 141200 9045066 516 516 516 516 0
320 20250318 141100 9045066 516 516 516 516 0
321 20250318 141000 9045066 516 516 516 516 0
322 20250318 140900 9045066 516 516 516 516 0
323 20250318 140800 9045066 516 516 516 516 0
324 20250318 140700 9045066 516 516 516 516 0
325 20250318 140600 9045066 516 516 516 516 0
326 20250318 140500 9045066 516 516 516 516 0
327 20250318 140400 9045066 516 516 516 516 0
328 20250318 140300 9045066 516 516 516 516 0
329 20250318 140200 9045066 516 516 516 516 0
330 20250318 140100 9045066 516 516 516 516 0
331 20250318 140000 9045066 516 516 516 516 0
332 20250318 135900 9045066 516 516 516 516 0
333 20250318 135800 9045066 516 516 516 516 0
334 20250318 135700 9045066 516 516 516 516 0
335 20250318 135600 9045066 516 516 516 516 0
336 20250318 135500 9045066 516 516 516 516 0
337 20250318 135400 9045066 516 516 516 516 23
338 20250318 135300 9033198 516 516 516 516 0
339 20250318 135200 9033198 516 516 516 516 0
340 20250318 135100 9033198 516 516 516 516 0
341 20250318 135000 9033198 516 516 516 516 0
342 20250318 134900 9033198 516 516 516 516 0
343 20250318 134800 9033198 516 516 516 516 0
344 20250318 134700 9033198 516 514 516 514 87
345 20250318 134600 8988320 514 514 514 514 0
346 20250318 134500 8988320 514 514 514 514 0
347 20250318 134400 8988320 514 514 514 514 0
348 20250318 134300 8988320 514 514 514 514 0
349 20250318 134200 8988320 514 514 514 514 0
350 20250318 134100 8988320 514 514 514 514 0
351 20250318 134000 8988320 514 514 514 514 0
352 20250318 133900 8988320 514 514 514 514 0
353 20250318 133800 8988320 514 514 514 514 0
354 20250318 133700 8988320 514 514 514 514 0
355 20250318 133600 8988320 514 514 514 514 0
356 20250318 133500 8988320 514 514 514 514 0
357 20250318 133400 8988320 514 514 514 514 0
358 20250318 133300 8988320 514 514 514 514 0
359 20250318 133200 8988320 514 514 514 514 0
360 20250318 133100 8988320 514 514 514 514 0
361 20250318 133000 8988320 514 514 514 514 21
362 20250318 132900 8977526 515 515 515 515 21
363 20250318 132800 8966711 516 516 516 516 0
364 20250318 132700 8966711 516 516 516 516 0
365 20250318 132600 8966711 516 516 516 516 0
366 20250318 132500 8966711 516 516 516 516 0
367 20250318 132400 8966711 516 516 516 516 3
368 20250318 132300 8965163 517 517 517 517 0
369 20250318 132200 8965163 517 517 517 517 0
370 20250318 132100 8965163 517 517 517 517 0
371 20250318 132000 8965163 517 517 517 517 0
372 20250318 131900 8965163 517 517 517 517 0
373 20250318 131800 8965163 517 517 517 517 0
374 20250318 131700 8965163 517 517 517 517 0
375 20250318 131600 8965163 517 517 517 517 0
376 20250318 131500 8965163 517 517 517 517 0
377 20250318 131400 8965163 517 517 517 517 0
378 20250318 131300 8965163 517 517 517 517 0
379 20250318 131200 8965163 517 517 517 517 0
380 20250318 131100 8965163 517 517 517 517 0
381 20250318 131000 8965163 517 517 517 517 0
382 20250318 130900 8965163 517 517 517 517 0
383 20250318 130800 8965163 517 517 517 517 0
384 20250318 130700 8965163 517 517 517 517 0
385 20250318 130600 8965163 517 517 517 517 0
386 20250318 130500 8965163 517 517 517 517 0
387 20250318 130400 8965163 517 517 517 517 1
388 20250318 130300 8964646 515 515 515 515 4
389 20250318 130200 8962586 515 515 515 515 2
390 20250318 130100 8961556 515 515 515 515 0
391 20250318 130000 8961556 515 515 515 515 0
392 20250318 125900 8961556 515 515 515 515 0
393 20250318 125800 8961556 515 515 515 515 0
394 20250318 125700 8961556 515 515 515 515 0
395 20250318 125600 8961556 515 515 515 515 0
396 20250318 125500 8961556 515 515 515 515 0
397 20250318 125400 8961556 515 515 515 515 0
398 20250318 125300 8961556 515 515 515 515 0
399 20250318 125200 8961556 515 515 515 515 1
400 20250318 125100 8961041 515 515 515 515 0
401 20250318 125000 8961041 515 515 515 515 0
402 20250318 124900 8961041 515 515 515 515 0
403 20250318 124800 8961041 515 515 515 515 2
404 20250318 124700 8960011 515 515 515 515 0
405 20250318 124600 8960011 515 515 515 515 0
406 20250318 124500 8960011 515 515 515 515 10
407 20250318 124400 8954861 515 515 515 515 500
408 20250318 124300 8697361 515 515 515 515 0
409 20250318 124200 8697361 515 515 515 515 433
410 20250318 124100 8474366 515 515 515 515 0
411 20250318 124000 8474366 515 515 515 515 0
412 20250318 123900 8474366 515 515 515 515 0
413 20250318 123800 8474366 515 515 515 515 0
414 20250318 123700 8474366 515 515 515 515 0
415 20250318 123600 8474366 515 515 515 515 0
416 20250318 123500 8474366 515 515 515 515 0
417 20250318 123400 8474366 515 515 515 515 0
418 20250318 123300 8474366 515 515 515 515 0
419 20250318 123200 8474366 515 515 515 515 0
420 20250318 123100 8474366 515 515 515 515 0
421 20250318 123000 8474366 515 515 515 515 1048
422 20250318 122900 7934646 517 516 517 516 11
423 20250318 122800 7928969 517 517 517 517 0
424 20250318 122700 7928969 517 517 517 517 0
425 20250318 122600 7928969 517 517 517 517 0
426 20250318 122500 7928969 517 517 517 517 0
427 20250318 122400 7928969 517 517 517 517 0
428 20250318 122300 7928969 517 517 517 517 1
429 20250318 122200 7928452 515 515 515 515 0
430 20250318 122100 7928452 515 515 515 515 0
431 20250318 122000 7928452 515 515 515 515 0
432 20250318 121900 7928452 515 516 516 515 108
433 20250318 121800 7872732 515 515 515 515 0
434 20250318 121700 7872732 515 515 515 515 0
435 20250318 121600 7872732 515 515 515 515 5
436 20250318 121500 7870157 516 516 516 516 0
437 20250318 121400 7870157 516 516 516 516 0
438 20250318 121300 7870157 516 516 516 516 0
439 20250318 121200 7870157 516 516 516 516 0
440 20250318 121100 7870157 516 516 516 516 0
441 20250318 121000 7870157 516 516 516 516 0
442 20250318 120900 7870157 516 516 516 516 0
443 20250318 120800 7870157 516 516 516 516 0
444 20250318 120700 7870157 516 516 516 516 0
445 20250318 120600 7870157 516 516 516 516 0
446 20250318 120500 7870157 516 516 516 516 0
447 20250318 120400 7870157 516 516 516 516 0
448 20250318 120300 7870157 516 517 517 516 4
449 20250318 120200 7868092 517 517 517 517 0
450 20250318 120100 7868092 517 517 517 517 2
451 20250318 120000 7867058 517 517 517 517 0
452 20250318 115900 7867058 517 517 517 517 0
453 20250318 115800 7867058 517 517 517 517 2
454 20250318 115700 7866024 515 515 515 515 1
455 20250318 115600 7865509 515 515 515 515 0
456 20250318 115500 7865509 515 515 515 515 0
457 20250318 115400 7865509 515 515 515 515 0
458 20250318 115300 7865509 515 515 515 515 0
459 20250318 115200 7865509 515 515 515 515 0
460 20250318 115100 7865509 515 515 515 515 692
461 20250318 115000 7509129 515 515 515 515 0
462 20250318 114900 7509129 515 515 515 515 0
463 20250318 114800 7509129 515 515 515 515 0
464 20250318 114700 7509129 515 515 515 515 0
465 20250318 114600 7509129 515 515 515 515 0
466 20250318 114500 7509129 515 515 515 515 0
467 20250318 114400 7509129 515 515 515 515 0
468 20250318 114300 7509129 515 515 515 515 0
469 20250318 114200 7509129 515 515 515 515 0
470 20250318 114100 7509129 515 515 515 515 0
471 20250318 114000 7509129 515 515 515 515 0
472 20250318 113900 7509129 515 515 515 515 0
473 20250318 113800 7509129 515 515 515 515 0
474 20250318 113700 7509129 515 515 515 515 0
475 20250318 113600 7509129 515 515 515 515 0
476 20250318 113500 7509129 515 515 515 515 1
477 20250318 113400 7508614 515 515 515 515 0
478 20250318 113300 7508614 515 515 515 515 0
479 20250318 113200 7508614 515 515 515 515 0
480 20250318 113100 7508614 515 515 515 515 0
481 20250318 113000 7508614 515 515 515 515 21
482 20250318 112900 7497799 515 515 515 515 0
483 20250318 112800 7497799 515 515 515 515 0
484 20250318 112700 7497799 515 515 515 515 0
485 20250318 112600 7497799 515 515 515 515 0
486 20250318 112500 7497799 515 515 515 515 0
487 20250318 112400 7497799 515 515 515 515 0
488 20250318 112300 7497799 515 515 515 515 0
489 20250318 112200 7497799 515 515 515 515 859
490 20250318 112100 7055414 515 515 515 515 0
491 20250318 112000 7055414 515 515 515 515 0
492 20250318 111900 7055414 515 515 515 515 0
493 20250318 111800 7055414 515 515 515 515 141
494 20250318 111700 6982799 515 515 515 515 0
495 20250318 111600 6982799 515 515 515 515 0
496 20250318 111500 6982799 515 515 515 515 0
497 20250318 111400 6982799 515 515 515 515 99
498 20250318 111300 6931814 515 515 515 515 164
499 20250318 111200 6847354 515 515 515 515 300
500 20250318 111100 6692854 516 516 516 516 1300
501 20250318 111000 6022054 516 516 516 516 0
502 20250318 110900 6022054 516 516 516 516 0
503 20250318 110800 6022054 516 516 516 516 0
504 20250318 110700 6022054 516 516 516 516 0
505 20250318 110600 6022054 516 516 516 516 0
506 20250318 110500 6022054 516 516 516 516 0
507 20250318 110400 6022054 516 516 516 516 0
508 20250318 110300 6022054 516 516 516 516 0
509 20250318 110200 6022054 516 516 516 516 0
510 20250318 110100 6022054 516 516 516 516 0
511 20250318 110000 6022054 516 516 516 516 0
512 20250318 105900 6022054 516 516 516 516 0
513 20250318 105800 6022054 516 516 516 516 0
514 20250318 105700 6022054 516 516 516 516 1
515 20250318 105600 6021538 516 516 516 516 30
516 20250318 105500 6006058 517 517 517 517 2
517 20250318 105400 6005024 516 516 516 516 0
518 20250318 105300 6005024 516 517 517 516 46
519 20250318 105200 5981246 517 517 517 517 0
520 20250318 105100 5981246 517 517 517 517 0
521 20250318 105000 5981246 517 517 517 517 0
522 20250318 104900 5981246 517 517 517 517 0
523 20250318 104800 5981246 517 517 517 517 0
524 20250318 104700 5981246 517 517 517 517 0
525 20250318 104600 5981246 517 517 517 517 0
526 20250318 104500 5981246 517 517 517 517 0
527 20250318 104400 5981246 517 517 517 517 0
528 20250318 104300 5981246 517 517 517 517 0
529 20250318 104200 5981246 517 517 517 517 0
530 20250318 104100 5981246 517 517 517 517 0
531 20250318 104000 5981246 517 517 517 517 0
532 20250318 103900 5981246 517 517 517 517 1
533 20250318 103800 5980729 516 516 516 516 0
534 20250318 103700 5980729 516 517 517 516 113
535 20250318 103600 5922321 517 517 517 517 20
536 20250318 103500 5911981 517 517 517 517 1
537 20250318 103400 5911464 517 517 517 517 2
538 20250318 103300 5910430 516 516 516 516 0
539 20250318 103200 5910430 516 516 516 516 0
540 20250318 103100 5910430 516 516 516 516 1
541 20250318 103000 5909914 517 517 517 517 0
542 20250318 102900 5909914 517 517 517 517 0
543 20250318 102800 5909914 517 517 517 517 0
544 20250318 102700 5909914 517 517 517 517 10
545 20250318 102600 5904744 517 517 517 517 0
546 20250318 102500 5904744 517 517 517 517 0
547 20250318 102400 5904744 517 517 517 517 0
548 20250318 102300 5904744 517 517 517 517 0
549 20250318 102200 5904744 517 517 517 517 532
550 20250318 102100 5629700 516 515 516 515 1713
551 20250318 102000 4745822 515 515 515 515 0
552 20250318 101900 4745822 515 514 515 513 199
553 20250318 101800 4643730 516 516 516 516 0
554 20250318 101700 4643730 516 515 516 514 101
555 20250318 101600 4591783 516 516 516 516 0
556 20250318 101500 4591783 516 516 516 516 2
557 20250318 101400 4590751 516 516 516 516 0
558 20250318 101300 4590751 516 515 516 515 2
559 20250318 101200 4589720 516 516 516 516 3
560 20250318 101100 4588172 515 516 516 515 4
561 20250318 101000 4586109 516 516 516 516 1
562 20250318 100900 4585593 515 515 515 515 3
563 20250318 100800 4584048 516 514 516 514 129
564 20250318 100700 4517736 516 516 516 516 1
565 20250318 100600 4517220 516 516 516 516 4
566 20250318 100500 4515156 514 514 514 514 0
567 20250318 100400 4515156 514 514 514 514 0
568 20250318 100300 4515156 514 514 514 514 0
569 20250318 100200 4515156 514 514 514 514 20
570 20250318 100100 4504876 514 514 514 514 0
571 20250318 100000 4504876 514 514 514 514 0
572 20250318 095900 4504876 514 514 514 514 0
573 20250318 095800 4504876 514 514 514 514 0
574 20250318 095700 4504876 514 514 514 514 0
575 20250318 095600 4504876 514 514 514 514 0
576 20250318 095500 4504876 514 514 514 514 0
577 20250318 095400 4504876 514 514 514 514 0
578 20250318 095300 4504876 514 514 514 514 1
579 20250318 095200 4504362 514 514 514 514 195
580 20250318 095100 4404132 515 515 515 515 143
581 20250318 095000 4330487 515 515 515 515 0
582 20250318 094900 4330487 515 515 515 515 0
583 20250318 094800 4330487 515 515 515 515 0
584 20250318 094700 4330487 515 515 515 515 0
585 20250318 094600 4330487 515 515 515 515 0
586 20250318 094500 4330487 515 517 517 515 61
587 20250318 094400 4299028 517 517 517 517 176
588 20250318 094300 4208036 517 517 517 517 56
589 20250318 094200 4179084 517 517 517 517 0
590 20250318 094100 4179084 517 517 517 517 4
591 20250318 094000 4177016 520 520 520 520 0
592 20250318 093900 4177016 520 520 520 520 0
593 20250318 093800 4177016 520 520 520 520 0
594 20250318 093700 4177016 520 520 520 520 0
595 20250318 093600 4177016 520 520 520 520 0
596 20250318 093500 4177016 520 520 520 520 0
597 20250318 093400 4177016 520 519 520 519 1000
598 20250318 093300 3657314 519 519 519 519 8
599 20250318 093200 3653162 515 515 515 515 0
600 20250318 093100 3653162 515 515 515 515 0
601 20250318 093000 3653162 515 515 515 515 0
602 20250318 092900 3653162 515 515 515 515 0
603 20250318 092800 3653162 515 515 515 515 30
604 20250318 092700 3637712 514 514 514 514 0
605 20250318 092600 3637712 514 514 514 514 0
606 20250318 092500 3637712 514 514 514 514 0
607 20250318 092400 3637712 514 514 514 514 0
608 20250318 092300 3637712 514 516 516 514 200
609 20250318 092200 3534661 516 516 516 516 0
610 20250318 092100 3534661 516 519 519 516 600
611 20250318 092000 3225055 520 520 520 520 0
612 20250318 091900 3225055 520 520 520 520 0
613 20250318 091800 3225055 520 520 520 520 0
614 20250318 091700 3225055 520 521 521 520 2
615 20250318 091600 3224014 522 522 522 522 2107
616 20250318 091500 2124160 522 522 522 522 8
617 20250318 091400 2119984 522 522 522 522 3
618 20250318 091300 2118418 525 525 525 525 0
619 20250318 091200 2118418 525 525 525 525 0
620 20250318 091100 2118418 525 525 525 525 0
621 20250318 091000 2118418 525 525 525 525 0
622 20250318 090900 2118418 525 525 525 525 0
623 20250318 090800 2118418 525 525 525 525 0
624 20250318 090700 2118418 525 525 525 525 0
625 20250318 090600 2118418 525 525 525 525 0
626 20250318 090500 2118418 525 525 525 525 0
627 20250318 090400 2118418 525 525 525 525 0
628 20250318 090300 2118418 525 525 525 525 1
629 20250318 090200 2117893 525 525 526 525 1500
630 20250318 090100 1330392 525 524 525 521 1572
631 20250318 090000 507221 524 516 524 516 980

1
043200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,41804315,0,21111179075,0.00
20250313,0,41804315,0,21111179075,0.00
20250312,0,41804315,0,20985766130,0.00
20250311,0,41804315,0,20943961815,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 41804315 0 21111179075 0.00
3 20250313 0 41804315 0 21111179075 0.00
4 20250312 0 41804315 0 20985766130 0.00
5 20250311 0 41804315 0 20943961815 0.00