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

643
056090/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194100,835710725,886,886,886,886,3011
20250318,194000,835710725,886,886,886,886,0
20250318,193900,835710725,886,886,886,886,0
20250318,193800,835710725,886,886,886,886,0
20250318,193700,835710725,886,886,886,886,0
20250318,193600,835710725,886,886,886,886,0
20250318,193500,835710725,886,886,886,886,0
20250318,193400,835710725,886,886,886,886,0
20250318,193300,835710725,886,886,886,886,0
20250318,193200,835710725,886,886,886,886,0
20250318,193100,835710725,886,886,886,886,0
20250318,193000,835710725,886,886,886,886,0
20250318,192900,835710725,886,886,886,886,0
20250318,192800,835710725,886,886,886,886,0
20250318,192700,835710725,886,886,886,886,0
20250318,192600,835710725,886,886,886,886,0
20250318,192500,835710725,886,886,886,886,0
20250318,192400,835710725,886,886,886,886,0
20250318,192300,835710725,886,886,886,886,0
20250318,192200,835710725,886,886,886,886,0
20250318,192100,835710725,886,886,886,886,0
20250318,192000,835710725,886,886,886,886,0
20250318,191900,835710725,886,886,886,886,0
20250318,191800,835710725,886,886,886,886,0
20250318,191700,835710725,886,886,886,886,0
20250318,191600,835710725,886,886,886,886,0
20250318,191500,835710725,886,886,886,886,0
20250318,191400,835710725,886,886,886,886,0
20250318,191300,835710725,886,886,886,886,0
20250318,191200,835710725,886,886,886,886,0
20250318,191100,835710725,886,886,886,886,3011
20250318,191000,835710725,886,886,886,886,0
20250318,190900,835710725,886,886,886,886,0
20250318,190800,835710725,886,886,886,886,0
20250318,190700,835710725,886,886,886,886,0
20250318,190600,835710725,886,886,886,886,0
20250318,190500,835710725,886,886,886,886,0
20250318,190400,835710725,886,886,886,886,0
20250318,190300,835710725,886,886,886,886,0
20250318,190200,835710725,886,886,886,886,0
20250318,190100,835710725,886,886,886,886,0
20250318,190000,835710725,886,886,886,886,0
20250318,185900,835710725,886,886,886,886,0
20250318,185800,835710725,886,886,886,886,0
20250318,185700,835710725,886,886,886,886,0
20250318,185600,835710725,886,886,886,886,0
20250318,185500,835710725,886,886,886,886,0
20250318,185400,835710725,886,886,886,886,0
20250318,185300,835710725,886,886,886,886,0
20250318,185200,835710725,886,886,886,886,0
20250318,185100,835710725,886,886,886,886,0
20250318,185000,835710725,886,886,886,886,0
20250318,184900,835710725,886,886,886,886,0
20250318,184800,835710725,886,886,886,886,0
20250318,184700,835710725,886,886,886,886,0
20250318,184600,835710725,886,886,886,886,0
20250318,184500,835710725,886,886,886,886,0
20250318,184400,835710725,886,886,886,886,0
20250318,184300,835710725,886,886,886,886,0
20250318,184200,835710725,886,886,886,886,0
20250318,184100,835710725,886,886,886,886,3011
20250318,184000,835710725,886,886,886,886,0
20250318,183900,835710725,886,886,886,886,0
20250318,183800,835710725,886,886,886,886,0
20250318,183700,835710725,886,886,886,886,0
20250318,183600,835710725,886,886,886,886,0
20250318,183500,835710725,886,886,886,886,0
20250318,183400,835710725,886,886,886,886,0
20250318,183300,835710725,886,886,886,886,0
20250318,183200,835710725,886,886,886,886,0
20250318,183100,835710725,886,886,886,886,0
20250318,183000,835710725,886,886,886,886,0
20250318,182900,835710725,886,886,886,886,0
20250318,182800,835710725,886,886,886,886,0
20250318,182700,835710725,886,886,886,886,0
20250318,182600,835710725,886,886,886,886,0
20250318,182500,835710725,886,886,886,886,0
20250318,182400,835710725,886,886,886,886,0
20250318,182300,835710725,886,886,886,886,0
20250318,182200,835710725,886,886,886,886,0
20250318,182100,835710725,886,886,886,886,0
20250318,182000,835710725,886,886,886,886,0
20250318,181900,835710725,886,886,886,886,0
20250318,181800,835710725,886,886,886,886,0
20250318,181700,835710725,886,886,886,886,0
20250318,181600,835710725,886,886,886,886,0
20250318,181500,835710725,886,886,886,886,0
20250318,181400,835710725,886,886,886,886,0
20250318,181300,835710725,886,886,886,886,0
20250318,181200,835710725,886,886,886,886,0
20250318,181100,835710725,886,886,886,886,3011
20250318,181000,835710725,886,886,886,886,0
20250318,180900,835710725,886,886,886,886,0
20250318,180800,835710725,886,886,886,886,0
20250318,180700,835710725,886,886,886,886,0
20250318,180600,835710725,886,886,886,886,0
20250318,180500,835710725,886,886,886,886,0
20250318,180400,835710725,886,886,886,886,0
20250318,180300,835710725,886,886,886,886,0
20250318,180200,835710725,886,886,886,886,0
20250318,180100,835710725,886,886,886,886,0
20250318,180000,835710725,886,886,886,886,0
20250318,175900,835710725,886,886,886,886,0
20250318,175800,835710725,886,886,886,886,0
20250318,175700,835710725,886,886,886,886,0
20250318,175600,835710725,886,886,886,886,0
20250318,175500,835710725,886,886,886,886,0
20250318,175400,835710725,886,886,886,886,0
20250318,175300,835710725,886,886,886,886,0
20250318,175200,835710725,886,886,886,886,0
20250318,175100,835710725,886,886,886,886,0
20250318,175000,835710725,886,886,886,886,0
20250318,174900,835710725,886,886,886,886,0
20250318,174800,835710725,886,886,886,886,0
20250318,174700,835710725,886,886,886,886,0
20250318,174600,835710725,886,886,886,886,0
20250318,174500,835710725,886,886,886,886,0
20250318,174400,835710725,886,886,886,886,0
20250318,174300,835710725,886,886,886,886,0
20250318,174200,835710725,886,886,886,886,0
20250318,174100,835710725,886,886,886,886,3011
20250318,174000,835710725,886,886,886,886,0
20250318,173900,835710725,886,886,886,886,0
20250318,173800,835710725,886,886,886,886,0
20250318,173700,835710725,886,886,886,886,0
20250318,173600,835710725,886,886,886,886,0
20250318,173500,835710725,886,886,886,886,0
20250318,173400,835710725,886,886,886,886,0
20250318,173300,835710725,886,886,886,886,0
20250318,173200,835710725,886,886,886,886,0
20250318,173100,835710725,886,886,886,886,0
20250318,173000,835710725,886,886,886,886,0
20250318,172900,835710725,886,886,886,886,0
20250318,172800,835710725,886,886,886,886,0
20250318,172700,835710725,886,886,886,886,0
20250318,172600,835710725,886,886,886,886,0
20250318,172500,835710725,886,886,886,886,0
20250318,172400,835710725,886,886,886,886,0
20250318,172300,835710725,886,886,886,886,0
20250318,172200,835710725,886,886,886,886,0
20250318,172100,835710725,886,886,886,886,0
20250318,172000,835710725,886,886,886,886,0
20250318,171900,835710725,886,886,886,886,0
20250318,171800,835710725,886,886,886,886,0
20250318,171700,835710725,886,886,886,886,0
20250318,171600,835710725,886,886,886,886,0
20250318,171500,835710725,886,886,886,886,0
20250318,171400,835710725,886,886,886,886,0
20250318,171300,835710725,886,886,886,886,0
20250318,171200,835710725,886,886,886,886,0
20250318,171100,835710725,886,886,886,886,3011
20250318,171000,835710725,886,886,886,886,0
20250318,170900,835710725,886,886,886,886,0
20250318,170800,835710725,886,886,886,886,0
20250318,170700,835710725,886,886,886,886,0
20250318,170600,835710725,886,886,886,886,0
20250318,170500,835710725,886,886,886,886,0
20250318,170400,835710725,886,886,886,886,0
20250318,170300,835710725,886,886,886,886,0
20250318,170200,835710725,886,886,886,886,0
20250318,170100,835710725,886,886,886,886,0
20250318,170000,835710725,886,886,886,886,0
20250318,165900,835710725,886,886,886,886,0
20250318,165800,835710725,886,886,886,886,0
20250318,165700,835710725,886,886,886,886,0
20250318,165600,835710725,886,886,886,886,0
20250318,165500,835710725,886,886,886,886,0
20250318,165400,835710725,886,886,886,886,0
20250318,165300,835710725,886,886,886,886,0
20250318,165200,835710725,886,886,886,886,0
20250318,165100,835710725,886,886,886,886,0
20250318,165000,835710725,886,886,886,886,0
20250318,164900,835710725,886,886,886,886,0
20250318,164800,835710725,886,886,886,886,0
20250318,164700,835710725,886,886,886,886,0
20250318,164600,835710725,886,886,886,886,0
20250318,164500,835710725,886,886,886,886,0
20250318,164400,835710725,886,886,886,886,0
20250318,164300,835710725,886,886,886,886,0
20250318,164200,835710725,886,886,886,886,0
20250318,164100,835710725,886,886,886,886,3011
20250318,164000,835710725,886,886,886,886,0
20250318,163900,835710725,886,886,886,886,0
20250318,163800,835710725,886,886,886,886,0
20250318,163700,835710725,886,886,886,886,0
20250318,163600,835710725,886,886,886,886,0
20250318,163500,835710725,886,886,886,886,0
20250318,163400,835710725,886,886,886,886,0
20250318,163300,835710725,886,886,886,886,0
20250318,163200,835710725,886,886,886,886,0
20250318,163100,835710725,886,886,886,886,0
20250318,163000,835710725,886,886,886,886,0
20250318,162900,835710725,886,886,886,886,0
20250318,162800,835710725,886,886,886,886,0
20250318,162700,835710725,886,886,886,886,0
20250318,162600,835710725,886,886,886,886,0
20250318,162500,835710725,886,886,886,886,0
20250318,162400,835710725,886,886,886,886,0
20250318,162300,835710725,886,886,886,886,0
20250318,162200,835710725,886,886,886,886,0
20250318,162100,835710725,886,886,886,886,0
20250318,162000,835710725,886,886,886,886,0
20250318,161900,835710725,886,886,886,886,0
20250318,161800,835710725,886,886,886,886,0
20250318,161700,835710725,886,886,886,886,0
20250318,161600,835710725,886,886,886,886,0
20250318,161500,835710725,886,886,886,886,0
20250318,161400,835710725,886,886,886,886,0
20250318,161300,835710725,886,886,886,886,0
20250318,161200,835710725,886,886,886,886,0
20250318,161100,835710725,886,886,886,886,3011
20250318,161000,835710725,886,886,886,886,0
20250318,160900,835710725,886,886,886,886,0
20250318,160800,835710725,886,886,886,886,0
20250318,160700,835710725,886,886,886,886,0
20250318,160600,835710725,886,886,886,886,0
20250318,160500,835710725,886,886,886,886,0
20250318,160400,835710725,886,886,886,886,0
20250318,160300,835710725,886,886,886,886,0
20250318,160200,835710725,886,886,886,886,0
20250318,160100,835710725,886,886,886,886,0
20250318,160000,835710725,886,886,886,886,0
20250318,155900,835710725,886,886,886,886,0
20250318,155800,835710725,886,886,886,886,0
20250318,155700,835710725,886,886,886,886,0
20250318,155600,835710725,886,886,886,886,0
20250318,155500,835710725,886,886,886,886,0
20250318,155400,835710725,886,886,886,886,0
20250318,155300,835710725,886,886,886,886,0
20250318,155200,835710725,886,886,886,886,0
20250318,155100,835710725,886,886,886,886,0
20250318,155000,835710725,886,886,886,886,0
20250318,154900,835710725,886,886,886,886,0
20250318,154800,835710725,886,886,886,886,0
20250318,154700,835710725,886,886,886,886,0
20250318,154600,835710725,886,886,886,886,0
20250318,154500,835710725,886,886,886,886,0
20250318,154400,835710725,886,886,886,886,0
20250318,154300,835710725,886,886,886,886,0
20250318,154200,835710725,886,886,886,886,0
20250318,154100,835710725,886,886,886,886,3011
20250318,154000,835710725,886,886,886,886,0
20250318,153900,835710725,886,886,886,886,0
20250318,153800,835710725,886,886,886,886,0
20250318,153700,835710725,886,886,886,886,0
20250318,153600,835710725,886,886,886,886,0
20250318,153500,835710725,886,886,886,886,0
20250318,153400,835710725,886,886,886,886,0
20250318,153300,835710725,886,886,886,886,0
20250318,153200,835710725,886,886,886,886,0
20250318,153100,835710725,886,886,886,886,0
20250318,153000,835710725,886,886,886,886,3011
20250318,152900,833042979,887,887,887,887,0
20250318,152800,833042979,887,887,887,887,0
20250318,152700,833042979,887,887,887,887,0
20250318,152600,833042979,887,887,887,887,0
20250318,152500,833042979,887,887,887,887,0
20250318,152400,833042979,887,887,887,887,0
20250318,152300,833042979,887,887,887,887,0
20250318,152200,833042979,887,887,887,887,0
20250318,152100,833042979,887,887,887,887,0
20250318,152000,833042979,887,887,887,887,0
20250318,151900,833042979,887,889,889,885,3500
20250318,151800,829941465,890,890,890,890,574
20250318,151700,829430605,890,890,891,886,1589
20250318,151600,828020187,889,891,891,889,561
20250318,151500,827521235,892,892,892,892,1
20250318,151400,827520343,892,893,893,892,6
20250318,151300,827514986,893,893,893,893,0
20250318,151200,827514986,893,893,893,893,0
20250318,151100,827514986,893,893,893,893,192
20250318,151000,827343530,893,893,894,893,164
20250318,150900,827196920,892,892,892,892,0
20250318,150800,827196920,892,891,892,891,2
20250318,150700,827195137,891,893,893,889,19
20250318,150600,827178211,889,892,892,889,730
20250318,150500,826529235,892,892,892,892,0
20250318,150400,826529235,892,893,893,892,2
20250318,150300,826527450,893,894,894,893,3
20250318,150200,826524769,890,894,894,890,2025
20250318,150100,824722305,894,894,894,894,1
20250318,150000,824721411,894,894,894,894,1
20250318,145900,824720517,895,895,895,895,45
20250318,145800,824680242,895,895,895,895,1
20250318,145700,824679347,894,893,894,893,1088
20250318,145600,823706676,892,892,892,892,0
20250318,145500,823706676,892,892,892,892,0
20250318,145400,823706676,892,892,892,892,0
20250318,145300,823706676,892,892,892,892,0
20250318,145200,823706676,892,892,892,892,0
20250318,145100,823706676,892,892,892,892,11
20250318,145000,823696864,893,893,893,893,0
20250318,144900,823696864,893,893,893,893,1
20250318,144800,823695971,893,893,893,893,10
20250318,144700,823687041,893,893,894,893,3
20250318,144600,823684361,894,894,894,894,45
20250318,144500,823644131,894,894,894,894,955
20250318,144400,822790361,893,893,893,893,0
20250318,144300,822790361,893,894,894,893,12
20250318,144200,822779644,884,895,895,884,1406
20250318,144100,821533716,895,895,895,895,0
20250318,144000,821533716,895,895,895,895,30
20250318,143900,821506866,895,895,895,895,122
20250318,143800,821397676,892,892,892,892,1245
20250318,143700,820287136,892,892,892,892,0
20250318,143600,820287136,892,892,892,892,853
20250318,143500,819526260,892,892,892,892,401
20250318,143400,819168568,893,893,893,893,0
20250318,143300,819168568,893,893,893,893,0
20250318,143200,819168568,893,893,893,893,1190
20250318,143100,818105898,893,895,895,893,500
20250318,143000,817659380,896,896,896,896,0
20250318,142900,817659380,896,896,896,896,4
20250318,142800,817655796,896,894,897,893,2865
20250318,142700,815097331,893,897,897,893,1201
20250318,142600,814023706,895,897,897,895,165
20250318,142500,813875881,896,896,896,896,297
20250318,142400,813609769,896,896,896,896,3
20250318,142300,813607081,894,896,896,894,1832
20250318,142200,811969260,897,897,897,897,8
20250318,142100,811962084,897,898,898,897,44
20250318,142000,811922573,898,898,898,898,0
20250318,141900,811922573,898,898,898,898,0
20250318,141800,811922573,898,898,898,898,0
20250318,141700,811922573,898,898,898,898,0
20250318,141600,811922573,898,898,898,898,2
20250318,141500,811920777,898,898,898,898,372
20250318,141400,811586721,898,898,898,898,0
20250318,141300,811586721,898,897,898,897,22
20250318,141200,811566967,897,897,897,897,0
20250318,141100,811566967,897,897,897,897,1
20250318,141000,811566070,895,896,898,895,776
20250318,140900,810869679,896,896,896,894,846
20250318,140800,810113343,894,895,895,894,1313
20250318,140700,808938483,896,896,896,896,0
20250318,140600,808938483,896,896,896,896,0
20250318,140500,808938483,896,896,896,896,1
20250318,140400,808937587,896,896,896,896,599
20250318,140300,808400883,896,896,896,896,0
20250318,140200,808400883,896,896,896,896,0
20250318,140100,808400883,896,896,896,896,0
20250318,140000,808400883,896,896,896,896,0
20250318,135900,808400883,896,896,896,896,0
20250318,135800,808400883,896,896,896,896,0
20250318,135700,808400883,896,896,896,896,2606
20250318,135600,806065907,896,896,896,896,0
20250318,135500,806065907,896,896,896,896,300
20250318,135400,805797107,897,897,897,897,1
20250318,135300,805796210,897,897,897,897,1
20250318,135200,805795313,896,896,896,896,0
20250318,135100,805795313,896,897,897,896,1100
20250318,135000,804808713,898,898,898,898,0
20250318,134900,804808713,898,898,898,898,0
20250318,134800,804808713,898,898,898,898,508
20250318,134700,804352529,898,898,898,898,0
20250318,134600,804352529,898,898,898,898,216
20250318,134500,804158561,898,898,898,898,10
20250318,134400,804149581,898,898,898,898,0
20250318,134300,804149581,898,898,898,898,0
20250318,134200,804149581,898,898,898,898,0
20250318,134100,804149581,898,898,898,898,0
20250318,134000,804149581,898,899,899,898,3
20250318,133900,804146885,899,899,900,899,1342
20250318,133800,802940415,898,898,898,898,0
20250318,133700,802940415,898,898,898,898,0
20250318,133600,802940415,898,898,898,898,789
20250318,133500,802231893,898,898,898,898,0
20250318,133400,802231893,898,898,898,897,369
20250318,133300,801900888,897,897,897,897,154
20250318,133200,801762750,897,897,897,897,1
20250318,133100,801761853,897,897,897,897,0
20250318,133000,801761853,897,896,897,896,36
20250318,132900,801729579,895,895,895,895,0
20250318,132800,801729579,895,895,896,895,35
20250318,132700,801698223,895,895,895,895,2
20250318,132600,801696433,893,893,893,893,0
20250318,132500,801696433,893,893,893,893,3000
20250318,132400,799017433,896,896,896,896,0
20250318,132300,799017433,896,893,896,893,71
20250318,132200,798953907,895,896,896,895,7110
20250318,132100,792590456,897,897,897,897,0
20250318,132000,792590456,897,895,897,895,377
20250318,131900,792252887,895,895,895,895,100
20250318,131800,792163387,895,895,895,895,0
20250318,131700,792163387,895,895,895,895,0
20250318,131600,792163387,895,895,895,895,0
20250318,131500,792163387,895,895,895,895,5163
20250318,131400,787542502,895,897,897,895,3079
20250318,131300,784786772,897,897,897,897,0
20250318,131200,784786772,897,897,897,897,8
20250318,131100,784779596,897,897,897,897,73
20250318,131000,784714115,897,897,897,897,0
20250318,130900,784714115,897,896,897,895,1998
20250318,130800,782925884,895,895,895,895,0
20250318,130700,782925884,895,895,895,895,0
20250318,130600,782925884,895,898,898,895,1736
20250318,130500,781372063,898,898,898,898,21
20250318,130400,781353205,898,898,898,898,3
20250318,130300,781350511,897,897,897,897,1
20250318,130200,781349614,896,896,896,896,0
20250318,130100,781349614,896,897,898,896,7097
20250318,130000,774988361,896,896,896,896,538
20250318,125900,774506313,896,896,896,896,1
20250318,125800,774505417,897,896,897,896,101
20250318,125700,774414920,895,895,895,895,501
20250318,125600,773966525,897,897,897,897,33
20250318,125500,773936924,895,898,898,895,2657
20250318,125400,771558863,896,895,896,895,90
20250318,125300,771478245,895,895,895,895,20
20250318,125200,771460345,898,898,898,898,0
20250318,125100,771460345,898,898,898,898,0
20250318,125000,771460345,898,898,898,898,116
20250318,124900,771356177,898,895,898,893,2155
20250318,124800,769427208,895,895,895,895,0
20250318,124700,769427208,895,895,895,895,0
20250318,124600,769427208,895,895,895,895,1
20250318,124500,769426313,896,896,896,896,0
20250318,124400,769426313,896,896,896,896,0
20250318,124300,769426313,896,896,896,896,68
20250318,124200,769365385,893,896,896,892,3327
20250318,124100,766388637,896,897,897,892,2183
20250318,124000,764435259,896,898,898,896,302
20250318,123900,764164664,903,903,903,903,0
20250318,123800,764164664,903,903,903,903,0
20250318,123700,764164664,903,903,903,903,118
20250318,123600,764058110,903,903,903,903,315
20250318,123500,763773665,903,903,903,903,1
20250318,123400,763772762,902,902,902,902,265
20250318,123300,763533732,902,902,902,902,1108
20250318,123200,762534316,902,900,902,900,1378
20250318,123100,761291670,902,902,902,902,0
20250318,123000,761291670,902,902,902,902,0
20250318,122900,761291670,902,899,902,899,146
20250318,122800,761160413,899,899,899,899,50
20250318,122700,761115463,902,899,902,899,801
20250318,122600,760395361,899,899,899,899,5
20250318,122500,760390866,899,901,902,899,407
20250318,122400,760023780,900,899,900,899,1118
20250318,122300,759017588,899,898,899,898,1202
20250318,122200,757938189,896,896,896,896,498
20250318,122100,757491981,896,897,897,896,2
20250318,122000,757490188,898,898,898,898,0
20250318,121900,757490188,898,898,898,898,2
20250318,121800,757488392,896,896,896,896,0
20250318,121700,757488392,896,896,896,896,0
20250318,121600,757488392,896,896,896,896,3767
20250318,121500,754113160,896,894,896,891,3013
20250318,121400,751418508,891,893,893,891,50
20250318,121300,751373955,890,890,890,890,0
20250318,121200,751373955,890,893,893,890,710
20250318,121100,750742049,890,893,893,890,905
20250318,121000,749936473,894,894,894,894,0
20250318,120900,749936473,894,895,895,894,1105
20250318,120800,748948602,895,895,895,895,0
20250318,120700,748948602,895,895,895,895,1
20250318,120600,748947707,898,898,898,898,0
20250318,120500,748947707,898,898,898,898,0
20250318,120400,748947707,898,898,898,898,0
20250318,120300,748947707,898,898,898,898,8
20250318,120200,748940523,898,898,898,898,0
20250318,120100,748940523,898,898,898,898,0
20250318,120000,748940523,898,898,898,898,1
20250318,115900,748939625,897,894,897,894,698
20250318,115800,748313777,894,894,894,894,1
20250318,115700,748312883,893,893,893,893,563
20250318,115600,747810124,893,893,893,893,0
20250318,115500,747810124,893,891,893,891,290
20250318,115400,747551619,892,892,892,892,1
20250318,115300,747550727,890,890,890,890,19
20250318,115200,747533817,887,887,887,887,0
20250318,115100,747533817,887,887,887,887,35
20250318,115000,747502772,888,889,889,888,1130
20250318,114900,746499231,890,892,892,890,160
20250318,114800,746356671,893,893,893,893,0
20250318,114700,746356671,893,893,893,893,0
20250318,114600,746356671,893,890,893,890,32
20250318,114500,746328162,893,893,893,893,0
20250318,114400,746328162,893,893,893,893,0
20250318,114300,746328162,893,889,893,887,859
20250318,114200,745566137,887,887,887,887,1
20250318,114100,745565250,889,889,889,889,0
20250318,114000,745565250,889,886,889,883,5114
20250318,113900,741045364,886,886,886,886,0
20250318,113800,741045364,886,888,890,886,16146
20250318,113700,726717662,888,888,888,888,500
20250318,113600,726273662,888,889,889,888,90
20250318,113500,726193736,893,893,893,893,0
20250318,113400,726193736,893,893,893,893,0
20250318,113300,726193736,893,893,893,893,4
20250318,113200,726190164,889,889,889,889,14
20250318,113100,726177718,889,892,892,889,999
20250318,113000,725286620,892,892,892,892,22
20250318,112900,725266996,889,889,889,888,140
20250318,112800,725142635,888,891,891,888,334
20250318,112700,724845962,888,887,892,887,4437
20250318,112600,720910216,887,894,894,887,2217
20250318,112500,718939803,892,891,894,891,12
20250318,112400,718929095,891,891,891,891,201
20250318,112300,718750004,891,891,894,891,86
20250318,112200,718673205,891,892,893,891,6
20250318,112100,718667853,891,893,893,891,3
20250318,112000,718665177,894,894,894,894,0
20250318,111900,718665177,894,895,895,894,2
20250318,111800,718663388,895,895,895,895,9
20250318,111700,718655333,895,892,895,892,2691
20250318,111600,716252199,888,891,891,888,4622
20250318,111500,712147375,889,893,893,889,902
20250318,111400,711344770,893,893,893,893,830
20250318,111300,710603580,888,888,888,888,929
20250318,111200,709778628,895,891,895,889,3658
20250318,111100,706523042,891,892,898,891,267
20250318,111000,706284659,898,894,898,894,129
20250318,110900,706168982,897,897,897,897,50
20250318,110800,706124132,899,899,899,899,993
20250318,110700,705231425,899,893,899,893,501
20250318,110600,704784026,893,893,893,893,239
20250318,110500,704570599,893,897,902,888,18601
20250318,110400,687999843,898,898,898,898,1123
20250318,110300,686991389,902,902,902,902,0
20250318,110200,686991389,902,898,902,898,25
20250318,110100,686968851,902,902,902,902,1
20250318,110000,686967949,895,896,896,895,504
20250318,105900,686516800,902,900,902,900,28
20250318,105800,686491556,900,900,900,900,568
20250318,105700,685980356,900,898,900,895,2661
20250318,105600,683597224,902,901,902,901,555
20250318,105500,683097160,901,898,901,897,500
20250318,105400,682648655,902,902,902,902,2
20250318,105300,682646851,897,900,900,897,2564
20250318,105200,680346895,904,904,904,904,56
20250318,105100,680296271,904,903,904,897,553
20250318,105000,679799256,902,903,903,902,9497
20250318,104900,671223544,904,903,904,903,462
20250318,104800,670806354,904,900,904,900,3954
20250318,104700,667245169,897,897,897,897,3432
20250318,104600,664166665,898,903,903,898,1456
20250318,104500,662854157,905,905,905,905,0
20250318,104400,662854157,905,905,905,905,0
20250318,104300,662854157,905,902,905,902,1317
20250318,104200,661664579,902,902,902,902,918
20250318,104100,660836543,902,897,902,897,1626
20250318,104000,659378016,897,898,903,897,5144
20250318,103900,654760721,904,904,904,904,0
20250318,103800,654760721,904,900,904,898,49
20250318,103700,654716645,905,905,905,905,2
20250318,103600,654714835,900,905,905,900,998
20250318,103500,653816470,905,905,905,905,965
20250318,103400,652943145,905,905,905,905,65
20250318,103300,652884320,905,903,905,900,816
20250318,103200,652147220,903,903,903,903,1335
20250318,103100,650941715,903,903,903,897,3925
20250318,103000,647416196,902,901,902,897,1476
20250318,102900,646090773,902,902,902,902,0
20250318,102800,646090773,902,902,903,902,6009
20250318,102700,640670654,902,896,903,896,2852
20250318,102600,638103813,896,897,899,892,918
20250318,102500,637281871,897,893,899,893,932
20250318,102400,636446034,894,895,898,891,2395
20250318,102300,634309081,900,893,900,893,2
20250318,102200,634307288,891,893,900,891,1883
20250318,102100,632625879,893,898,898,893,806
20250318,102000,631905191,899,899,900,898,63
20250318,101900,631848595,900,895,900,895,1810
20250318,101800,630219600,900,899,900,893,6699
20250318,101700,624227986,900,899,900,899,982
20250318,101600,623345167,897,898,899,897,83
20250318,101500,623270712,899,899,899,896,16
20250318,101400,623256362,894,897,899,894,3800
20250318,101300,619843994,893,899,899,893,2491
20250318,101200,617619132,893,906,906,892,32167
20250318,101100,588707026,905,906,906,905,203
20250318,101000,588523304,904,904,904,904,329
20250318,100900,588225888,909,908,909,904,2092
20250318,100800,586332476,909,912,913,904,9045
20250318,100700,578133491,911,917,917,911,6254
20250318,100600,572425079,917,919,919,915,8836
20250318,100500,564333006,917,916,917,915,8407
20250318,100400,556634648,917,919,919,914,9232
20250318,100300,548174788,918,912,920,911,5810
20250318,100200,542851017,916,919,925,911,28462
20250318,100100,516742195,918,911,918,911,16108
20250318,100000,502007603,911,909,920,902,30219
20250318,095900,474541624,909,901,916,900,16697
20250318,095800,459346989,901,906,913,900,42838
20250318,095700,420644730,914,936,936,897,111837
20250318,095600,319020047,931,930,942,910,141759
20250318,095500,187347801,963,963,963,963,0
20250318,095400,187347801,963,882,963,882,164759
20250318,095300,35811427,882,882,882,882,1
20250318,095200,35810545,877,882,882,877,111
20250318,095100,35713048,883,883,883,883,0
20250318,095000,35713048,883,883,883,883,1
20250318,094900,35712165,880,880,880,880,0
20250318,094800,35712165,880,880,880,880,167
20250318,094700,35565205,883,878,883,878,10
20250318,094600,35556404,879,879,879,879,3
20250318,094500,35553767,881,881,881,875,2242
20250318,094400,33584721,881,881,881,881,2
20250318,094300,33582959,881,881,881,881,0
20250318,094200,33582959,881,877,881,876,301
20250318,094100,33319211,881,881,881,881,0
20250318,094000,33319211,881,881,881,881,0
20250318,093900,33319211,881,881,881,881,1
20250318,093800,33318330,877,877,878,877,154
20250318,093700,33183269,881,881,881,881,0
20250318,093600,33183269,881,881,881,881,10
20250318,093500,33174459,881,881,881,877,3
20250318,093400,33171820,877,880,881,877,4
20250318,093300,33168303,875,876,877,875,34
20250318,093200,33138550,877,875,877,874,3
20250318,093100,33135924,883,883,883,870,24311
20250318,093000,11915156,882,881,882,881,1001
20250318,092900,11032442,880,880,880,880,200
20250318,092800,10856442,880,880,880,880,500
20250318,092700,10416442,880,880,880,880,0
20250318,092600,10416442,880,880,880,880,202
20250318,092500,10238682,880,880,880,880,0
20250318,092400,10238682,880,880,880,880,8
20250318,092300,10231642,880,879,880,875,4002
20250318,092200,6726677,879,879,879,879,4
20250318,092100,6723161,880,880,880,880,0
20250318,092000,6723161,880,880,880,880,110
20250318,091900,6626361,880,880,880,880,1
20250318,091800,6625481,876,876,876,876,1
20250318,091700,6624605,876,879,879,876,3002
20250318,091600,3991579,879,880,880,879,2
20250318,091500,3989820,880,880,880,880,0
20250318,091400,3989820,880,880,880,880,1
20250318,091300,3988940,884,884,884,884,0
20250318,091200,3988940,884,884,884,884,0
20250318,091100,3988940,884,884,884,884,0
20250318,091000,3988940,884,879,884,879,160
20250318,090900,3848295,879,884,884,878,1118
20250318,090800,2865333,887,887,887,887,0
20250318,090700,2865333,887,887,887,887,0
20250318,090600,2865333,887,887,887,887,0
20250318,090500,2865333,887,880,887,879,3
20250318,090400,2862687,889,889,889,889,0
20250318,090300,2862687,889,889,889,889,0
20250318,090200,2862687,889,889,889,889,6
20250318,090100,2857353,891,877,891,877,715
20250318,090000,2220660,876,876,876,876,2535
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194100 835710725 886 886 886 886 3011
3 20250318 194000 835710725 886 886 886 886 0
4 20250318 193900 835710725 886 886 886 886 0
5 20250318 193800 835710725 886 886 886 886 0
6 20250318 193700 835710725 886 886 886 886 0
7 20250318 193600 835710725 886 886 886 886 0
8 20250318 193500 835710725 886 886 886 886 0
9 20250318 193400 835710725 886 886 886 886 0
10 20250318 193300 835710725 886 886 886 886 0
11 20250318 193200 835710725 886 886 886 886 0
12 20250318 193100 835710725 886 886 886 886 0
13 20250318 193000 835710725 886 886 886 886 0
14 20250318 192900 835710725 886 886 886 886 0
15 20250318 192800 835710725 886 886 886 886 0
16 20250318 192700 835710725 886 886 886 886 0
17 20250318 192600 835710725 886 886 886 886 0
18 20250318 192500 835710725 886 886 886 886 0
19 20250318 192400 835710725 886 886 886 886 0
20 20250318 192300 835710725 886 886 886 886 0
21 20250318 192200 835710725 886 886 886 886 0
22 20250318 192100 835710725 886 886 886 886 0
23 20250318 192000 835710725 886 886 886 886 0
24 20250318 191900 835710725 886 886 886 886 0
25 20250318 191800 835710725 886 886 886 886 0
26 20250318 191700 835710725 886 886 886 886 0
27 20250318 191600 835710725 886 886 886 886 0
28 20250318 191500 835710725 886 886 886 886 0
29 20250318 191400 835710725 886 886 886 886 0
30 20250318 191300 835710725 886 886 886 886 0
31 20250318 191200 835710725 886 886 886 886 0
32 20250318 191100 835710725 886 886 886 886 3011
33 20250318 191000 835710725 886 886 886 886 0
34 20250318 190900 835710725 886 886 886 886 0
35 20250318 190800 835710725 886 886 886 886 0
36 20250318 190700 835710725 886 886 886 886 0
37 20250318 190600 835710725 886 886 886 886 0
38 20250318 190500 835710725 886 886 886 886 0
39 20250318 190400 835710725 886 886 886 886 0
40 20250318 190300 835710725 886 886 886 886 0
41 20250318 190200 835710725 886 886 886 886 0
42 20250318 190100 835710725 886 886 886 886 0
43 20250318 190000 835710725 886 886 886 886 0
44 20250318 185900 835710725 886 886 886 886 0
45 20250318 185800 835710725 886 886 886 886 0
46 20250318 185700 835710725 886 886 886 886 0
47 20250318 185600 835710725 886 886 886 886 0
48 20250318 185500 835710725 886 886 886 886 0
49 20250318 185400 835710725 886 886 886 886 0
50 20250318 185300 835710725 886 886 886 886 0
51 20250318 185200 835710725 886 886 886 886 0
52 20250318 185100 835710725 886 886 886 886 0
53 20250318 185000 835710725 886 886 886 886 0
54 20250318 184900 835710725 886 886 886 886 0
55 20250318 184800 835710725 886 886 886 886 0
56 20250318 184700 835710725 886 886 886 886 0
57 20250318 184600 835710725 886 886 886 886 0
58 20250318 184500 835710725 886 886 886 886 0
59 20250318 184400 835710725 886 886 886 886 0
60 20250318 184300 835710725 886 886 886 886 0
61 20250318 184200 835710725 886 886 886 886 0
62 20250318 184100 835710725 886 886 886 886 3011
63 20250318 184000 835710725 886 886 886 886 0
64 20250318 183900 835710725 886 886 886 886 0
65 20250318 183800 835710725 886 886 886 886 0
66 20250318 183700 835710725 886 886 886 886 0
67 20250318 183600 835710725 886 886 886 886 0
68 20250318 183500 835710725 886 886 886 886 0
69 20250318 183400 835710725 886 886 886 886 0
70 20250318 183300 835710725 886 886 886 886 0
71 20250318 183200 835710725 886 886 886 886 0
72 20250318 183100 835710725 886 886 886 886 0
73 20250318 183000 835710725 886 886 886 886 0
74 20250318 182900 835710725 886 886 886 886 0
75 20250318 182800 835710725 886 886 886 886 0
76 20250318 182700 835710725 886 886 886 886 0
77 20250318 182600 835710725 886 886 886 886 0
78 20250318 182500 835710725 886 886 886 886 0
79 20250318 182400 835710725 886 886 886 886 0
80 20250318 182300 835710725 886 886 886 886 0
81 20250318 182200 835710725 886 886 886 886 0
82 20250318 182100 835710725 886 886 886 886 0
83 20250318 182000 835710725 886 886 886 886 0
84 20250318 181900 835710725 886 886 886 886 0
85 20250318 181800 835710725 886 886 886 886 0
86 20250318 181700 835710725 886 886 886 886 0
87 20250318 181600 835710725 886 886 886 886 0
88 20250318 181500 835710725 886 886 886 886 0
89 20250318 181400 835710725 886 886 886 886 0
90 20250318 181300 835710725 886 886 886 886 0
91 20250318 181200 835710725 886 886 886 886 0
92 20250318 181100 835710725 886 886 886 886 3011
93 20250318 181000 835710725 886 886 886 886 0
94 20250318 180900 835710725 886 886 886 886 0
95 20250318 180800 835710725 886 886 886 886 0
96 20250318 180700 835710725 886 886 886 886 0
97 20250318 180600 835710725 886 886 886 886 0
98 20250318 180500 835710725 886 886 886 886 0
99 20250318 180400 835710725 886 886 886 886 0
100 20250318 180300 835710725 886 886 886 886 0
101 20250318 180200 835710725 886 886 886 886 0
102 20250318 180100 835710725 886 886 886 886 0
103 20250318 180000 835710725 886 886 886 886 0
104 20250318 175900 835710725 886 886 886 886 0
105 20250318 175800 835710725 886 886 886 886 0
106 20250318 175700 835710725 886 886 886 886 0
107 20250318 175600 835710725 886 886 886 886 0
108 20250318 175500 835710725 886 886 886 886 0
109 20250318 175400 835710725 886 886 886 886 0
110 20250318 175300 835710725 886 886 886 886 0
111 20250318 175200 835710725 886 886 886 886 0
112 20250318 175100 835710725 886 886 886 886 0
113 20250318 175000 835710725 886 886 886 886 0
114 20250318 174900 835710725 886 886 886 886 0
115 20250318 174800 835710725 886 886 886 886 0
116 20250318 174700 835710725 886 886 886 886 0
117 20250318 174600 835710725 886 886 886 886 0
118 20250318 174500 835710725 886 886 886 886 0
119 20250318 174400 835710725 886 886 886 886 0
120 20250318 174300 835710725 886 886 886 886 0
121 20250318 174200 835710725 886 886 886 886 0
122 20250318 174100 835710725 886 886 886 886 3011
123 20250318 174000 835710725 886 886 886 886 0
124 20250318 173900 835710725 886 886 886 886 0
125 20250318 173800 835710725 886 886 886 886 0
126 20250318 173700 835710725 886 886 886 886 0
127 20250318 173600 835710725 886 886 886 886 0
128 20250318 173500 835710725 886 886 886 886 0
129 20250318 173400 835710725 886 886 886 886 0
130 20250318 173300 835710725 886 886 886 886 0
131 20250318 173200 835710725 886 886 886 886 0
132 20250318 173100 835710725 886 886 886 886 0
133 20250318 173000 835710725 886 886 886 886 0
134 20250318 172900 835710725 886 886 886 886 0
135 20250318 172800 835710725 886 886 886 886 0
136 20250318 172700 835710725 886 886 886 886 0
137 20250318 172600 835710725 886 886 886 886 0
138 20250318 172500 835710725 886 886 886 886 0
139 20250318 172400 835710725 886 886 886 886 0
140 20250318 172300 835710725 886 886 886 886 0
141 20250318 172200 835710725 886 886 886 886 0
142 20250318 172100 835710725 886 886 886 886 0
143 20250318 172000 835710725 886 886 886 886 0
144 20250318 171900 835710725 886 886 886 886 0
145 20250318 171800 835710725 886 886 886 886 0
146 20250318 171700 835710725 886 886 886 886 0
147 20250318 171600 835710725 886 886 886 886 0
148 20250318 171500 835710725 886 886 886 886 0
149 20250318 171400 835710725 886 886 886 886 0
150 20250318 171300 835710725 886 886 886 886 0
151 20250318 171200 835710725 886 886 886 886 0
152 20250318 171100 835710725 886 886 886 886 3011
153 20250318 171000 835710725 886 886 886 886 0
154 20250318 170900 835710725 886 886 886 886 0
155 20250318 170800 835710725 886 886 886 886 0
156 20250318 170700 835710725 886 886 886 886 0
157 20250318 170600 835710725 886 886 886 886 0
158 20250318 170500 835710725 886 886 886 886 0
159 20250318 170400 835710725 886 886 886 886 0
160 20250318 170300 835710725 886 886 886 886 0
161 20250318 170200 835710725 886 886 886 886 0
162 20250318 170100 835710725 886 886 886 886 0
163 20250318 170000 835710725 886 886 886 886 0
164 20250318 165900 835710725 886 886 886 886 0
165 20250318 165800 835710725 886 886 886 886 0
166 20250318 165700 835710725 886 886 886 886 0
167 20250318 165600 835710725 886 886 886 886 0
168 20250318 165500 835710725 886 886 886 886 0
169 20250318 165400 835710725 886 886 886 886 0
170 20250318 165300 835710725 886 886 886 886 0
171 20250318 165200 835710725 886 886 886 886 0
172 20250318 165100 835710725 886 886 886 886 0
173 20250318 165000 835710725 886 886 886 886 0
174 20250318 164900 835710725 886 886 886 886 0
175 20250318 164800 835710725 886 886 886 886 0
176 20250318 164700 835710725 886 886 886 886 0
177 20250318 164600 835710725 886 886 886 886 0
178 20250318 164500 835710725 886 886 886 886 0
179 20250318 164400 835710725 886 886 886 886 0
180 20250318 164300 835710725 886 886 886 886 0
181 20250318 164200 835710725 886 886 886 886 0
182 20250318 164100 835710725 886 886 886 886 3011
183 20250318 164000 835710725 886 886 886 886 0
184 20250318 163900 835710725 886 886 886 886 0
185 20250318 163800 835710725 886 886 886 886 0
186 20250318 163700 835710725 886 886 886 886 0
187 20250318 163600 835710725 886 886 886 886 0
188 20250318 163500 835710725 886 886 886 886 0
189 20250318 163400 835710725 886 886 886 886 0
190 20250318 163300 835710725 886 886 886 886 0
191 20250318 163200 835710725 886 886 886 886 0
192 20250318 163100 835710725 886 886 886 886 0
193 20250318 163000 835710725 886 886 886 886 0
194 20250318 162900 835710725 886 886 886 886 0
195 20250318 162800 835710725 886 886 886 886 0
196 20250318 162700 835710725 886 886 886 886 0
197 20250318 162600 835710725 886 886 886 886 0
198 20250318 162500 835710725 886 886 886 886 0
199 20250318 162400 835710725 886 886 886 886 0
200 20250318 162300 835710725 886 886 886 886 0
201 20250318 162200 835710725 886 886 886 886 0
202 20250318 162100 835710725 886 886 886 886 0
203 20250318 162000 835710725 886 886 886 886 0
204 20250318 161900 835710725 886 886 886 886 0
205 20250318 161800 835710725 886 886 886 886 0
206 20250318 161700 835710725 886 886 886 886 0
207 20250318 161600 835710725 886 886 886 886 0
208 20250318 161500 835710725 886 886 886 886 0
209 20250318 161400 835710725 886 886 886 886 0
210 20250318 161300 835710725 886 886 886 886 0
211 20250318 161200 835710725 886 886 886 886 0
212 20250318 161100 835710725 886 886 886 886 3011
213 20250318 161000 835710725 886 886 886 886 0
214 20250318 160900 835710725 886 886 886 886 0
215 20250318 160800 835710725 886 886 886 886 0
216 20250318 160700 835710725 886 886 886 886 0
217 20250318 160600 835710725 886 886 886 886 0
218 20250318 160500 835710725 886 886 886 886 0
219 20250318 160400 835710725 886 886 886 886 0
220 20250318 160300 835710725 886 886 886 886 0
221 20250318 160200 835710725 886 886 886 886 0
222 20250318 160100 835710725 886 886 886 886 0
223 20250318 160000 835710725 886 886 886 886 0
224 20250318 155900 835710725 886 886 886 886 0
225 20250318 155800 835710725 886 886 886 886 0
226 20250318 155700 835710725 886 886 886 886 0
227 20250318 155600 835710725 886 886 886 886 0
228 20250318 155500 835710725 886 886 886 886 0
229 20250318 155400 835710725 886 886 886 886 0
230 20250318 155300 835710725 886 886 886 886 0
231 20250318 155200 835710725 886 886 886 886 0
232 20250318 155100 835710725 886 886 886 886 0
233 20250318 155000 835710725 886 886 886 886 0
234 20250318 154900 835710725 886 886 886 886 0
235 20250318 154800 835710725 886 886 886 886 0
236 20250318 154700 835710725 886 886 886 886 0
237 20250318 154600 835710725 886 886 886 886 0
238 20250318 154500 835710725 886 886 886 886 0
239 20250318 154400 835710725 886 886 886 886 0
240 20250318 154300 835710725 886 886 886 886 0
241 20250318 154200 835710725 886 886 886 886 0
242 20250318 154100 835710725 886 886 886 886 3011
243 20250318 154000 835710725 886 886 886 886 0
244 20250318 153900 835710725 886 886 886 886 0
245 20250318 153800 835710725 886 886 886 886 0
246 20250318 153700 835710725 886 886 886 886 0
247 20250318 153600 835710725 886 886 886 886 0
248 20250318 153500 835710725 886 886 886 886 0
249 20250318 153400 835710725 886 886 886 886 0
250 20250318 153300 835710725 886 886 886 886 0
251 20250318 153200 835710725 886 886 886 886 0
252 20250318 153100 835710725 886 886 886 886 0
253 20250318 153000 835710725 886 886 886 886 3011
254 20250318 152900 833042979 887 887 887 887 0
255 20250318 152800 833042979 887 887 887 887 0
256 20250318 152700 833042979 887 887 887 887 0
257 20250318 152600 833042979 887 887 887 887 0
258 20250318 152500 833042979 887 887 887 887 0
259 20250318 152400 833042979 887 887 887 887 0
260 20250318 152300 833042979 887 887 887 887 0
261 20250318 152200 833042979 887 887 887 887 0
262 20250318 152100 833042979 887 887 887 887 0
263 20250318 152000 833042979 887 887 887 887 0
264 20250318 151900 833042979 887 889 889 885 3500
265 20250318 151800 829941465 890 890 890 890 574
266 20250318 151700 829430605 890 890 891 886 1589
267 20250318 151600 828020187 889 891 891 889 561
268 20250318 151500 827521235 892 892 892 892 1
269 20250318 151400 827520343 892 893 893 892 6
270 20250318 151300 827514986 893 893 893 893 0
271 20250318 151200 827514986 893 893 893 893 0
272 20250318 151100 827514986 893 893 893 893 192
273 20250318 151000 827343530 893 893 894 893 164
274 20250318 150900 827196920 892 892 892 892 0
275 20250318 150800 827196920 892 891 892 891 2
276 20250318 150700 827195137 891 893 893 889 19
277 20250318 150600 827178211 889 892 892 889 730
278 20250318 150500 826529235 892 892 892 892 0
279 20250318 150400 826529235 892 893 893 892 2
280 20250318 150300 826527450 893 894 894 893 3
281 20250318 150200 826524769 890 894 894 890 2025
282 20250318 150100 824722305 894 894 894 894 1
283 20250318 150000 824721411 894 894 894 894 1
284 20250318 145900 824720517 895 895 895 895 45
285 20250318 145800 824680242 895 895 895 895 1
286 20250318 145700 824679347 894 893 894 893 1088
287 20250318 145600 823706676 892 892 892 892 0
288 20250318 145500 823706676 892 892 892 892 0
289 20250318 145400 823706676 892 892 892 892 0
290 20250318 145300 823706676 892 892 892 892 0
291 20250318 145200 823706676 892 892 892 892 0
292 20250318 145100 823706676 892 892 892 892 11
293 20250318 145000 823696864 893 893 893 893 0
294 20250318 144900 823696864 893 893 893 893 1
295 20250318 144800 823695971 893 893 893 893 10
296 20250318 144700 823687041 893 893 894 893 3
297 20250318 144600 823684361 894 894 894 894 45
298 20250318 144500 823644131 894 894 894 894 955
299 20250318 144400 822790361 893 893 893 893 0
300 20250318 144300 822790361 893 894 894 893 12
301 20250318 144200 822779644 884 895 895 884 1406
302 20250318 144100 821533716 895 895 895 895 0
303 20250318 144000 821533716 895 895 895 895 30
304 20250318 143900 821506866 895 895 895 895 122
305 20250318 143800 821397676 892 892 892 892 1245
306 20250318 143700 820287136 892 892 892 892 0
307 20250318 143600 820287136 892 892 892 892 853
308 20250318 143500 819526260 892 892 892 892 401
309 20250318 143400 819168568 893 893 893 893 0
310 20250318 143300 819168568 893 893 893 893 0
311 20250318 143200 819168568 893 893 893 893 1190
312 20250318 143100 818105898 893 895 895 893 500
313 20250318 143000 817659380 896 896 896 896 0
314 20250318 142900 817659380 896 896 896 896 4
315 20250318 142800 817655796 896 894 897 893 2865
316 20250318 142700 815097331 893 897 897 893 1201
317 20250318 142600 814023706 895 897 897 895 165
318 20250318 142500 813875881 896 896 896 896 297
319 20250318 142400 813609769 896 896 896 896 3
320 20250318 142300 813607081 894 896 896 894 1832
321 20250318 142200 811969260 897 897 897 897 8
322 20250318 142100 811962084 897 898 898 897 44
323 20250318 142000 811922573 898 898 898 898 0
324 20250318 141900 811922573 898 898 898 898 0
325 20250318 141800 811922573 898 898 898 898 0
326 20250318 141700 811922573 898 898 898 898 0
327 20250318 141600 811922573 898 898 898 898 2
328 20250318 141500 811920777 898 898 898 898 372
329 20250318 141400 811586721 898 898 898 898 0
330 20250318 141300 811586721 898 897 898 897 22
331 20250318 141200 811566967 897 897 897 897 0
332 20250318 141100 811566967 897 897 897 897 1
333 20250318 141000 811566070 895 896 898 895 776
334 20250318 140900 810869679 896 896 896 894 846
335 20250318 140800 810113343 894 895 895 894 1313
336 20250318 140700 808938483 896 896 896 896 0
337 20250318 140600 808938483 896 896 896 896 0
338 20250318 140500 808938483 896 896 896 896 1
339 20250318 140400 808937587 896 896 896 896 599
340 20250318 140300 808400883 896 896 896 896 0
341 20250318 140200 808400883 896 896 896 896 0
342 20250318 140100 808400883 896 896 896 896 0
343 20250318 140000 808400883 896 896 896 896 0
344 20250318 135900 808400883 896 896 896 896 0
345 20250318 135800 808400883 896 896 896 896 0
346 20250318 135700 808400883 896 896 896 896 2606
347 20250318 135600 806065907 896 896 896 896 0
348 20250318 135500 806065907 896 896 896 896 300
349 20250318 135400 805797107 897 897 897 897 1
350 20250318 135300 805796210 897 897 897 897 1
351 20250318 135200 805795313 896 896 896 896 0
352 20250318 135100 805795313 896 897 897 896 1100
353 20250318 135000 804808713 898 898 898 898 0
354 20250318 134900 804808713 898 898 898 898 0
355 20250318 134800 804808713 898 898 898 898 508
356 20250318 134700 804352529 898 898 898 898 0
357 20250318 134600 804352529 898 898 898 898 216
358 20250318 134500 804158561 898 898 898 898 10
359 20250318 134400 804149581 898 898 898 898 0
360 20250318 134300 804149581 898 898 898 898 0
361 20250318 134200 804149581 898 898 898 898 0
362 20250318 134100 804149581 898 898 898 898 0
363 20250318 134000 804149581 898 899 899 898 3
364 20250318 133900 804146885 899 899 900 899 1342
365 20250318 133800 802940415 898 898 898 898 0
366 20250318 133700 802940415 898 898 898 898 0
367 20250318 133600 802940415 898 898 898 898 789
368 20250318 133500 802231893 898 898 898 898 0
369 20250318 133400 802231893 898 898 898 897 369
370 20250318 133300 801900888 897 897 897 897 154
371 20250318 133200 801762750 897 897 897 897 1
372 20250318 133100 801761853 897 897 897 897 0
373 20250318 133000 801761853 897 896 897 896 36
374 20250318 132900 801729579 895 895 895 895 0
375 20250318 132800 801729579 895 895 896 895 35
376 20250318 132700 801698223 895 895 895 895 2
377 20250318 132600 801696433 893 893 893 893 0
378 20250318 132500 801696433 893 893 893 893 3000
379 20250318 132400 799017433 896 896 896 896 0
380 20250318 132300 799017433 896 893 896 893 71
381 20250318 132200 798953907 895 896 896 895 7110
382 20250318 132100 792590456 897 897 897 897 0
383 20250318 132000 792590456 897 895 897 895 377
384 20250318 131900 792252887 895 895 895 895 100
385 20250318 131800 792163387 895 895 895 895 0
386 20250318 131700 792163387 895 895 895 895 0
387 20250318 131600 792163387 895 895 895 895 0
388 20250318 131500 792163387 895 895 895 895 5163
389 20250318 131400 787542502 895 897 897 895 3079
390 20250318 131300 784786772 897 897 897 897 0
391 20250318 131200 784786772 897 897 897 897 8
392 20250318 131100 784779596 897 897 897 897 73
393 20250318 131000 784714115 897 897 897 897 0
394 20250318 130900 784714115 897 896 897 895 1998
395 20250318 130800 782925884 895 895 895 895 0
396 20250318 130700 782925884 895 895 895 895 0
397 20250318 130600 782925884 895 898 898 895 1736
398 20250318 130500 781372063 898 898 898 898 21
399 20250318 130400 781353205 898 898 898 898 3
400 20250318 130300 781350511 897 897 897 897 1
401 20250318 130200 781349614 896 896 896 896 0
402 20250318 130100 781349614 896 897 898 896 7097
403 20250318 130000 774988361 896 896 896 896 538
404 20250318 125900 774506313 896 896 896 896 1
405 20250318 125800 774505417 897 896 897 896 101
406 20250318 125700 774414920 895 895 895 895 501
407 20250318 125600 773966525 897 897 897 897 33
408 20250318 125500 773936924 895 898 898 895 2657
409 20250318 125400 771558863 896 895 896 895 90
410 20250318 125300 771478245 895 895 895 895 20
411 20250318 125200 771460345 898 898 898 898 0
412 20250318 125100 771460345 898 898 898 898 0
413 20250318 125000 771460345 898 898 898 898 116
414 20250318 124900 771356177 898 895 898 893 2155
415 20250318 124800 769427208 895 895 895 895 0
416 20250318 124700 769427208 895 895 895 895 0
417 20250318 124600 769427208 895 895 895 895 1
418 20250318 124500 769426313 896 896 896 896 0
419 20250318 124400 769426313 896 896 896 896 0
420 20250318 124300 769426313 896 896 896 896 68
421 20250318 124200 769365385 893 896 896 892 3327
422 20250318 124100 766388637 896 897 897 892 2183
423 20250318 124000 764435259 896 898 898 896 302
424 20250318 123900 764164664 903 903 903 903 0
425 20250318 123800 764164664 903 903 903 903 0
426 20250318 123700 764164664 903 903 903 903 118
427 20250318 123600 764058110 903 903 903 903 315
428 20250318 123500 763773665 903 903 903 903 1
429 20250318 123400 763772762 902 902 902 902 265
430 20250318 123300 763533732 902 902 902 902 1108
431 20250318 123200 762534316 902 900 902 900 1378
432 20250318 123100 761291670 902 902 902 902 0
433 20250318 123000 761291670 902 902 902 902 0
434 20250318 122900 761291670 902 899 902 899 146
435 20250318 122800 761160413 899 899 899 899 50
436 20250318 122700 761115463 902 899 902 899 801
437 20250318 122600 760395361 899 899 899 899 5
438 20250318 122500 760390866 899 901 902 899 407
439 20250318 122400 760023780 900 899 900 899 1118
440 20250318 122300 759017588 899 898 899 898 1202
441 20250318 122200 757938189 896 896 896 896 498
442 20250318 122100 757491981 896 897 897 896 2
443 20250318 122000 757490188 898 898 898 898 0
444 20250318 121900 757490188 898 898 898 898 2
445 20250318 121800 757488392 896 896 896 896 0
446 20250318 121700 757488392 896 896 896 896 0
447 20250318 121600 757488392 896 896 896 896 3767
448 20250318 121500 754113160 896 894 896 891 3013
449 20250318 121400 751418508 891 893 893 891 50
450 20250318 121300 751373955 890 890 890 890 0
451 20250318 121200 751373955 890 893 893 890 710
452 20250318 121100 750742049 890 893 893 890 905
453 20250318 121000 749936473 894 894 894 894 0
454 20250318 120900 749936473 894 895 895 894 1105
455 20250318 120800 748948602 895 895 895 895 0
456 20250318 120700 748948602 895 895 895 895 1
457 20250318 120600 748947707 898 898 898 898 0
458 20250318 120500 748947707 898 898 898 898 0
459 20250318 120400 748947707 898 898 898 898 0
460 20250318 120300 748947707 898 898 898 898 8
461 20250318 120200 748940523 898 898 898 898 0
462 20250318 120100 748940523 898 898 898 898 0
463 20250318 120000 748940523 898 898 898 898 1
464 20250318 115900 748939625 897 894 897 894 698
465 20250318 115800 748313777 894 894 894 894 1
466 20250318 115700 748312883 893 893 893 893 563
467 20250318 115600 747810124 893 893 893 893 0
468 20250318 115500 747810124 893 891 893 891 290
469 20250318 115400 747551619 892 892 892 892 1
470 20250318 115300 747550727 890 890 890 890 19
471 20250318 115200 747533817 887 887 887 887 0
472 20250318 115100 747533817 887 887 887 887 35
473 20250318 115000 747502772 888 889 889 888 1130
474 20250318 114900 746499231 890 892 892 890 160
475 20250318 114800 746356671 893 893 893 893 0
476 20250318 114700 746356671 893 893 893 893 0
477 20250318 114600 746356671 893 890 893 890 32
478 20250318 114500 746328162 893 893 893 893 0
479 20250318 114400 746328162 893 893 893 893 0
480 20250318 114300 746328162 893 889 893 887 859
481 20250318 114200 745566137 887 887 887 887 1
482 20250318 114100 745565250 889 889 889 889 0
483 20250318 114000 745565250 889 886 889 883 5114
484 20250318 113900 741045364 886 886 886 886 0
485 20250318 113800 741045364 886 888 890 886 16146
486 20250318 113700 726717662 888 888 888 888 500
487 20250318 113600 726273662 888 889 889 888 90
488 20250318 113500 726193736 893 893 893 893 0
489 20250318 113400 726193736 893 893 893 893 0
490 20250318 113300 726193736 893 893 893 893 4
491 20250318 113200 726190164 889 889 889 889 14
492 20250318 113100 726177718 889 892 892 889 999
493 20250318 113000 725286620 892 892 892 892 22
494 20250318 112900 725266996 889 889 889 888 140
495 20250318 112800 725142635 888 891 891 888 334
496 20250318 112700 724845962 888 887 892 887 4437
497 20250318 112600 720910216 887 894 894 887 2217
498 20250318 112500 718939803 892 891 894 891 12
499 20250318 112400 718929095 891 891 891 891 201
500 20250318 112300 718750004 891 891 894 891 86
501 20250318 112200 718673205 891 892 893 891 6
502 20250318 112100 718667853 891 893 893 891 3
503 20250318 112000 718665177 894 894 894 894 0
504 20250318 111900 718665177 894 895 895 894 2
505 20250318 111800 718663388 895 895 895 895 9
506 20250318 111700 718655333 895 892 895 892 2691
507 20250318 111600 716252199 888 891 891 888 4622
508 20250318 111500 712147375 889 893 893 889 902
509 20250318 111400 711344770 893 893 893 893 830
510 20250318 111300 710603580 888 888 888 888 929
511 20250318 111200 709778628 895 891 895 889 3658
512 20250318 111100 706523042 891 892 898 891 267
513 20250318 111000 706284659 898 894 898 894 129
514 20250318 110900 706168982 897 897 897 897 50
515 20250318 110800 706124132 899 899 899 899 993
516 20250318 110700 705231425 899 893 899 893 501
517 20250318 110600 704784026 893 893 893 893 239
518 20250318 110500 704570599 893 897 902 888 18601
519 20250318 110400 687999843 898 898 898 898 1123
520 20250318 110300 686991389 902 902 902 902 0
521 20250318 110200 686991389 902 898 902 898 25
522 20250318 110100 686968851 902 902 902 902 1
523 20250318 110000 686967949 895 896 896 895 504
524 20250318 105900 686516800 902 900 902 900 28
525 20250318 105800 686491556 900 900 900 900 568
526 20250318 105700 685980356 900 898 900 895 2661
527 20250318 105600 683597224 902 901 902 901 555
528 20250318 105500 683097160 901 898 901 897 500
529 20250318 105400 682648655 902 902 902 902 2
530 20250318 105300 682646851 897 900 900 897 2564
531 20250318 105200 680346895 904 904 904 904 56
532 20250318 105100 680296271 904 903 904 897 553
533 20250318 105000 679799256 902 903 903 902 9497
534 20250318 104900 671223544 904 903 904 903 462
535 20250318 104800 670806354 904 900 904 900 3954
536 20250318 104700 667245169 897 897 897 897 3432
537 20250318 104600 664166665 898 903 903 898 1456
538 20250318 104500 662854157 905 905 905 905 0
539 20250318 104400 662854157 905 905 905 905 0
540 20250318 104300 662854157 905 902 905 902 1317
541 20250318 104200 661664579 902 902 902 902 918
542 20250318 104100 660836543 902 897 902 897 1626
543 20250318 104000 659378016 897 898 903 897 5144
544 20250318 103900 654760721 904 904 904 904 0
545 20250318 103800 654760721 904 900 904 898 49
546 20250318 103700 654716645 905 905 905 905 2
547 20250318 103600 654714835 900 905 905 900 998
548 20250318 103500 653816470 905 905 905 905 965
549 20250318 103400 652943145 905 905 905 905 65
550 20250318 103300 652884320 905 903 905 900 816
551 20250318 103200 652147220 903 903 903 903 1335
552 20250318 103100 650941715 903 903 903 897 3925
553 20250318 103000 647416196 902 901 902 897 1476
554 20250318 102900 646090773 902 902 902 902 0
555 20250318 102800 646090773 902 902 903 902 6009
556 20250318 102700 640670654 902 896 903 896 2852
557 20250318 102600 638103813 896 897 899 892 918
558 20250318 102500 637281871 897 893 899 893 932
559 20250318 102400 636446034 894 895 898 891 2395
560 20250318 102300 634309081 900 893 900 893 2
561 20250318 102200 634307288 891 893 900 891 1883
562 20250318 102100 632625879 893 898 898 893 806
563 20250318 102000 631905191 899 899 900 898 63
564 20250318 101900 631848595 900 895 900 895 1810
565 20250318 101800 630219600 900 899 900 893 6699
566 20250318 101700 624227986 900 899 900 899 982
567 20250318 101600 623345167 897 898 899 897 83
568 20250318 101500 623270712 899 899 899 896 16
569 20250318 101400 623256362 894 897 899 894 3800
570 20250318 101300 619843994 893 899 899 893 2491
571 20250318 101200 617619132 893 906 906 892 32167
572 20250318 101100 588707026 905 906 906 905 203
573 20250318 101000 588523304 904 904 904 904 329
574 20250318 100900 588225888 909 908 909 904 2092
575 20250318 100800 586332476 909 912 913 904 9045
576 20250318 100700 578133491 911 917 917 911 6254
577 20250318 100600 572425079 917 919 919 915 8836
578 20250318 100500 564333006 917 916 917 915 8407
579 20250318 100400 556634648 917 919 919 914 9232
580 20250318 100300 548174788 918 912 920 911 5810
581 20250318 100200 542851017 916 919 925 911 28462
582 20250318 100100 516742195 918 911 918 911 16108
583 20250318 100000 502007603 911 909 920 902 30219
584 20250318 095900 474541624 909 901 916 900 16697
585 20250318 095800 459346989 901 906 913 900 42838
586 20250318 095700 420644730 914 936 936 897 111837
587 20250318 095600 319020047 931 930 942 910 141759
588 20250318 095500 187347801 963 963 963 963 0
589 20250318 095400 187347801 963 882 963 882 164759
590 20250318 095300 35811427 882 882 882 882 1
591 20250318 095200 35810545 877 882 882 877 111
592 20250318 095100 35713048 883 883 883 883 0
593 20250318 095000 35713048 883 883 883 883 1
594 20250318 094900 35712165 880 880 880 880 0
595 20250318 094800 35712165 880 880 880 880 167
596 20250318 094700 35565205 883 878 883 878 10
597 20250318 094600 35556404 879 879 879 879 3
598 20250318 094500 35553767 881 881 881 875 2242
599 20250318 094400 33584721 881 881 881 881 2
600 20250318 094300 33582959 881 881 881 881 0
601 20250318 094200 33582959 881 877 881 876 301
602 20250318 094100 33319211 881 881 881 881 0
603 20250318 094000 33319211 881 881 881 881 0
604 20250318 093900 33319211 881 881 881 881 1
605 20250318 093800 33318330 877 877 878 877 154
606 20250318 093700 33183269 881 881 881 881 0
607 20250318 093600 33183269 881 881 881 881 10
608 20250318 093500 33174459 881 881 881 877 3
609 20250318 093400 33171820 877 880 881 877 4
610 20250318 093300 33168303 875 876 877 875 34
611 20250318 093200 33138550 877 875 877 874 3
612 20250318 093100 33135924 883 883 883 870 24311
613 20250318 093000 11915156 882 881 882 881 1001
614 20250318 092900 11032442 880 880 880 880 200
615 20250318 092800 10856442 880 880 880 880 500
616 20250318 092700 10416442 880 880 880 880 0
617 20250318 092600 10416442 880 880 880 880 202
618 20250318 092500 10238682 880 880 880 880 0
619 20250318 092400 10238682 880 880 880 880 8
620 20250318 092300 10231642 880 879 880 875 4002
621 20250318 092200 6726677 879 879 879 879 4
622 20250318 092100 6723161 880 880 880 880 0
623 20250318 092000 6723161 880 880 880 880 110
624 20250318 091900 6626361 880 880 880 880 1
625 20250318 091800 6625481 876 876 876 876 1
626 20250318 091700 6624605 876 879 879 876 3002
627 20250318 091600 3991579 879 880 880 879 2
628 20250318 091500 3989820 880 880 880 880 0
629 20250318 091400 3989820 880 880 880 880 1
630 20250318 091300 3988940 884 884 884 884 0
631 20250318 091200 3988940 884 884 884 884 0
632 20250318 091100 3988940 884 884 884 884 0
633 20250318 091000 3988940 884 879 884 879 160
634 20250318 090900 3848295 879 884 884 878 1118
635 20250318 090800 2865333 887 887 887 887 0
636 20250318 090700 2865333 887 887 887 887 0
637 20250318 090600 2865333 887 887 887 887 0
638 20250318 090500 2865333 887 880 887 879 3
639 20250318 090400 2862687 889 889 889 889 0
640 20250318 090300 2862687 889 889 889 889 0
641 20250318 090200 2862687 889 889 889 889 6
642 20250318 090100 2857353 891 877 891 877 715
643 20250318 090000 2220660 876 876 876 876 2535

1
056090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,103259036,0,92313578184,0.00
20250313,0,103259036,0,90558174572,0.00
20250312,0,103259036,0,91177728788,0.00
20250311,0,103259036,0,92107060112,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 103259036 0 92313578184 0.00
3 20250313 0 103259036 0 90558174572 0.00
4 20250312 0 103259036 0 91177728788 0.00
5 20250311 0 103259036 0 92107060112 0.00