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

599
011090/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185700,49849790,511,511,511,511,520
20250318,185600,49849790,511,511,511,511,0
20250318,185500,49849790,511,511,511,511,0
20250318,185400,49849790,511,511,511,511,0
20250318,185300,49849790,511,511,511,511,0
20250318,185200,49849790,511,511,511,511,0
20250318,185100,49849790,511,511,511,511,0
20250318,185000,49849790,511,511,511,511,0
20250318,184900,49849790,511,511,511,511,0
20250318,184800,49849790,511,511,511,511,0
20250318,184700,49849790,511,511,511,511,0
20250318,184600,49849790,511,511,511,511,0
20250318,184500,49849790,511,511,511,511,0
20250318,184400,49849790,511,511,511,511,0
20250318,184300,49849790,511,511,511,511,0
20250318,184200,49849790,511,511,511,511,0
20250318,184100,49849790,511,511,511,511,0
20250318,184000,49849790,511,511,511,511,0
20250318,183900,49849790,511,511,511,511,0
20250318,183800,49849790,511,511,511,511,0
20250318,183700,49849790,511,511,511,511,0
20250318,183600,49849790,511,511,511,511,0
20250318,183500,49849790,511,511,511,511,0
20250318,183400,49849790,511,511,511,511,0
20250318,183300,49849790,511,511,511,511,0
20250318,183200,49849790,511,511,511,511,0
20250318,183100,49849790,511,511,511,511,0
20250318,183000,49849790,511,511,511,511,0
20250318,182900,49849790,511,511,511,511,0
20250318,182800,49849790,511,511,511,511,0
20250318,182700,49849790,511,511,511,511,520
20250318,182600,49849790,511,511,511,511,0
20250318,182500,49849790,511,511,511,511,0
20250318,182400,49849790,511,511,511,511,0
20250318,182300,49849790,511,511,511,511,0
20250318,182200,49849790,511,511,511,511,0
20250318,182100,49849790,511,511,511,511,0
20250318,182000,49849790,511,511,511,511,0
20250318,181900,49849790,511,511,511,511,0
20250318,181800,49849790,511,511,511,511,0
20250318,181700,49849790,511,511,511,511,0
20250318,181600,49849790,511,511,511,511,0
20250318,181500,49849790,511,511,511,511,0
20250318,181400,49849790,511,511,511,511,0
20250318,181300,49849790,511,511,511,511,0
20250318,181200,49849790,511,511,511,511,0
20250318,181100,49849790,511,511,511,511,0
20250318,181000,49849790,511,511,511,511,0
20250318,180900,49849790,511,511,511,511,0
20250318,180800,49849790,511,511,511,511,0
20250318,180700,49849790,511,511,511,511,0
20250318,180600,49849790,511,511,511,511,0
20250318,180500,49849790,511,511,511,511,0
20250318,180400,49849790,511,511,511,511,0
20250318,180300,49849790,511,511,511,511,0
20250318,180200,49849790,511,511,511,511,0
20250318,180100,49849790,511,511,511,511,0
20250318,180000,49849790,511,511,511,511,0
20250318,175900,49849790,511,511,511,511,0
20250318,175800,49849790,511,511,511,511,0
20250318,175700,49849790,511,511,511,511,520
20250318,175600,49849790,511,511,511,511,0
20250318,175500,49849790,511,511,511,511,0
20250318,175400,49849790,511,511,511,511,0
20250318,175300,49849790,511,511,511,511,0
20250318,175200,49849790,511,511,511,511,0
20250318,175100,49849790,511,511,511,511,0
20250318,175000,49849790,511,511,511,511,0
20250318,174900,49849790,511,511,511,511,0
20250318,174800,49849790,511,511,511,511,0
20250318,174700,49849790,511,511,511,511,0
20250318,174600,49849790,511,511,511,511,0
20250318,174500,49849790,511,511,511,511,0
20250318,174400,49849790,511,511,511,511,0
20250318,174300,49849790,511,511,511,511,0
20250318,174200,49849790,511,511,511,511,0
20250318,174100,49849790,511,511,511,511,0
20250318,174000,49849790,511,511,511,511,0
20250318,173900,49849790,511,511,511,511,0
20250318,173800,49849790,511,511,511,511,0
20250318,173700,49849790,511,511,511,511,0
20250318,173600,49849790,511,511,511,511,0
20250318,173500,49849790,511,511,511,511,0
20250318,173400,49849790,511,511,511,511,0
20250318,173300,49849790,511,511,511,511,0
20250318,173200,49849790,511,511,511,511,0
20250318,173100,49849790,511,511,511,511,0
20250318,173000,49849790,511,511,511,511,0
20250318,172900,49849790,511,511,511,511,0
20250318,172800,49849790,511,511,511,511,0
20250318,172700,49849790,511,511,511,511,520
20250318,172600,49849790,511,511,511,511,0
20250318,172500,49849790,511,511,511,511,0
20250318,172400,49849790,511,511,511,511,0
20250318,172300,49849790,511,511,511,511,0
20250318,172200,49849790,511,511,511,511,0
20250318,172100,49849790,511,511,511,511,0
20250318,172000,49849790,511,511,511,511,0
20250318,171900,49849790,511,511,511,511,0
20250318,171800,49849790,511,511,511,511,0
20250318,171700,49849790,511,511,511,511,0
20250318,171600,49849790,511,511,511,511,0
20250318,171500,49849790,511,511,511,511,0
20250318,171400,49849790,511,511,511,511,0
20250318,171300,49849790,511,511,511,511,0
20250318,171200,49849790,511,511,511,511,0
20250318,171100,49849790,511,511,511,511,0
20250318,171000,49849790,511,511,511,511,0
20250318,170900,49849790,511,511,511,511,0
20250318,170800,49849790,511,511,511,511,0
20250318,170700,49849790,511,511,511,511,0
20250318,170600,49849790,511,511,511,511,0
20250318,170500,49849790,511,511,511,511,0
20250318,170400,49849790,511,511,511,511,0
20250318,170300,49849790,511,511,511,511,0
20250318,170200,49849790,511,511,511,511,0
20250318,170100,49849790,511,511,511,511,0
20250318,170000,49849790,511,511,511,511,0
20250318,165900,49849790,511,511,511,511,0
20250318,165800,49849790,511,511,511,511,0
20250318,165700,49849790,511,511,511,511,520
20250318,165600,49849790,511,511,511,511,0
20250318,165500,49849790,511,511,511,511,0
20250318,165400,49849790,511,511,511,511,0
20250318,165300,49849790,511,511,511,511,0
20250318,165200,49849790,511,511,511,511,0
20250318,165100,49849790,511,511,511,511,0
20250318,165000,49849790,511,511,511,511,0
20250318,164900,49849790,511,511,511,511,0
20250318,164800,49849790,511,511,511,511,0
20250318,164700,49849790,511,511,511,511,0
20250318,164600,49849790,511,511,511,511,0
20250318,164500,49849790,511,511,511,511,0
20250318,164400,49849790,511,511,511,511,0
20250318,164300,49849790,511,511,511,511,0
20250318,164200,49849790,511,511,511,511,0
20250318,164100,49849790,511,511,511,511,0
20250318,164000,49849790,511,511,511,511,0
20250318,163900,49849790,511,511,511,511,0
20250318,163800,49849790,511,511,511,511,0
20250318,163700,49849790,511,511,511,511,0
20250318,163600,49849790,511,511,511,511,0
20250318,163500,49849790,511,511,511,511,0
20250318,163400,49849790,511,511,511,511,0
20250318,163300,49849790,511,511,511,511,0
20250318,163200,49849790,511,511,511,511,0
20250318,163100,49849790,511,511,511,511,0
20250318,163000,49849790,511,511,511,511,0
20250318,162900,49849790,511,511,511,511,0
20250318,162800,49849790,511,511,511,511,0
20250318,162700,49849790,511,511,511,511,520
20250318,162600,49849790,511,511,511,511,0
20250318,162500,49849790,511,511,511,511,0
20250318,162400,49849790,511,511,511,511,0
20250318,162300,49849790,511,511,511,511,0
20250318,162200,49849790,511,511,511,511,0
20250318,162100,49849790,511,511,511,511,0
20250318,162000,49849790,511,511,511,511,0
20250318,161900,49849790,511,511,511,511,0
20250318,161800,49849790,511,511,511,511,0
20250318,161700,49849790,511,511,511,511,0
20250318,161600,49849790,511,511,511,511,0
20250318,161500,49849790,511,511,511,511,0
20250318,161400,49849790,511,511,511,511,0
20250318,161300,49849790,511,511,511,511,0
20250318,161200,49849790,511,511,511,511,0
20250318,161100,49849790,511,511,511,511,0
20250318,161000,49849790,511,511,511,511,0
20250318,160900,49849790,511,511,511,511,0
20250318,160800,49849790,511,511,511,511,0
20250318,160700,49849790,511,511,511,511,0
20250318,160600,49849790,511,511,511,511,0
20250318,160500,49849790,511,511,511,511,0
20250318,160400,49849790,511,511,511,511,0
20250318,160300,49849790,511,511,511,511,0
20250318,160200,49849790,511,511,511,511,0
20250318,160100,49849790,511,511,511,511,0
20250318,160000,49849790,511,511,511,511,0
20250318,155900,49849790,511,511,511,511,0
20250318,155800,49849790,511,511,511,511,0
20250318,155700,49849790,511,511,511,511,520
20250318,155600,49849790,511,511,511,511,0
20250318,155500,49849790,511,511,511,511,0
20250318,155400,49849790,511,511,511,511,0
20250318,155300,49849790,511,511,511,511,0
20250318,155200,49849790,511,511,511,511,0
20250318,155100,49849790,511,511,511,511,0
20250318,155000,49849790,511,511,511,511,0
20250318,154900,49849790,511,511,511,511,0
20250318,154800,49849790,511,511,511,511,0
20250318,154700,49849790,511,511,511,511,0
20250318,154600,49849790,511,511,511,511,0
20250318,154500,49849790,511,511,511,511,0
20250318,154400,49849790,511,511,511,511,0
20250318,154300,49849790,511,511,511,511,0
20250318,154200,49849790,511,511,511,511,0
20250318,154100,49849790,511,511,511,511,0
20250318,154000,49849790,511,511,511,511,0
20250318,153900,49849790,511,511,511,511,0
20250318,153800,49849790,511,511,511,511,0
20250318,153700,49849790,511,511,511,511,0
20250318,153600,49849790,511,511,511,511,0
20250318,153500,49849790,511,511,511,511,0
20250318,153400,49849790,511,511,511,511,0
20250318,153300,49849790,511,511,511,511,0
20250318,153200,49849790,511,511,511,511,0
20250318,153100,49849790,511,511,511,511,0
20250318,153000,49849790,511,511,511,511,520
20250318,152900,49584070,511,511,511,511,0
20250318,152800,49584070,511,511,511,511,0
20250318,152700,49584070,511,511,511,511,0
20250318,152600,49584070,511,511,511,511,0
20250318,152500,49584070,511,511,511,511,0
20250318,152400,49584070,511,511,511,511,0
20250318,152300,49584070,511,511,511,511,0
20250318,152200,49584070,511,511,511,511,0
20250318,152100,49584070,511,511,511,511,0
20250318,152000,49584070,511,511,511,511,0
20250318,151900,49584070,511,511,511,511,1
20250318,151800,49583559,507,507,507,507,0
20250318,151700,49583559,507,507,507,507,0
20250318,151600,49583559,507,507,507,507,40
20250318,151500,49563279,510,507,510,507,237
20250318,151400,49442532,507,507,507,507,0
20250318,151300,49442532,507,507,507,507,39
20250318,151200,49422759,507,507,507,507,0
20250318,151100,49422759,507,507,507,507,46
20250318,151000,49399437,507,507,507,507,34
20250318,150900,49382199,507,507,507,507,0
20250318,150800,49382199,507,507,507,507,47
20250318,150700,49358370,506,506,506,506,0
20250318,150600,49358370,506,506,506,506,33
20250318,150500,49341672,506,506,506,506,48
20250318,150400,49317384,506,506,506,506,0
20250318,150300,49317384,506,506,506,506,32
20250318,150200,49301192,506,506,506,506,0
20250318,150100,49301192,506,506,506,506,52
20250318,150000,49274880,506,506,506,506,28
20250318,145900,49260712,506,506,506,506,0
20250318,145800,49260712,506,506,506,506,43
20250318,145700,49238954,511,506,511,506,38
20250318,145600,49219721,506,506,506,506,0
20250318,145500,49219721,506,506,506,506,40
20250318,145400,49199481,506,506,506,506,0
20250318,145300,49199481,506,506,506,506,40
20250318,145200,49179241,506,506,506,506,46
20250318,145100,49155965,506,506,506,506,0
20250318,145000,49155965,506,506,506,506,34
20250318,144900,49138761,506,506,506,506,0
20250318,144800,49138761,506,511,511,506,45
20250318,144700,49115986,510,506,510,506,37
20250318,144600,49097260,507,507,507,507,0
20250318,144500,49097260,507,505,507,505,72
20250318,144400,49060842,505,506,506,505,4853
20250318,144300,46609799,506,506,506,506,37
20250318,144200,46591077,506,506,506,506,47
20250318,144100,46567295,505,506,506,505,3000
20250318,144000,45052293,506,506,506,506,33
20250318,143900,45035595,506,506,506,506,0
20250318,143800,45035595,506,506,506,506,45
20250318,143700,45012825,506,506,506,506,35
20250318,143600,44995115,506,506,506,506,0
20250318,143500,44995115,506,506,506,506,52
20250318,143400,44968803,506,506,506,506,0
20250318,143300,44968803,506,506,506,506,28
20250318,143200,44954635,506,506,506,506,49
20250318,143100,44929841,505,506,506,505,9000
20250318,143000,40384799,506,506,506,506,31
20250318,142900,40369113,506,506,506,506,42
20250318,142800,40347861,505,505,505,505,0
20250318,142700,40347861,505,505,505,505,38
20250318,142600,40328671,505,505,505,505,0
20250318,142500,40328671,505,506,506,505,62
20250318,142400,40297350,506,506,506,506,18
20250318,142300,40288242,505,505,505,505,0
20250318,142200,40288242,505,505,505,505,49
20250318,142100,40263497,505,505,505,505,0
20250318,142000,40263497,505,505,505,505,32
20250318,141900,40247337,505,505,505,505,250
20250318,141800,40121087,505,505,505,505,0
20250318,141700,40121087,505,505,505,505,30
20250318,141600,40105937,505,505,505,505,0
20250318,141500,40105937,505,505,505,505,42
20250318,141400,40084727,505,505,505,505,38
20250318,141300,40065537,505,505,505,505,0
20250318,141200,40065537,505,505,505,505,48
20250318,141100,40041297,506,506,506,506,271
20250318,141000,39904171,505,506,506,505,3783
20250318,140900,37990005,506,506,506,506,46
20250318,140800,37966729,506,506,506,506,0
20250318,140700,37966729,506,506,506,506,34
20250318,140600,37949525,506,506,506,506,0
20250318,140500,37949525,506,508,508,506,14046
20250318,140400,30826593,508,508,508,508,34
20250318,140300,30809321,508,508,508,508,0
20250318,140200,30809321,508,508,508,508,45
20250318,140100,30786461,508,508,508,508,35
20250318,140000,30768681,508,508,508,508,0
20250318,135900,30768681,508,508,508,508,50
20250318,135800,30743281,508,508,508,508,0
20250318,135700,30743281,508,508,508,508,30
20250318,135600,30728041,508,508,508,508,40
20250318,135500,30707721,510,510,511,510,14100
20250318,135400,23516573,510,510,510,510,0
20250318,135300,23516573,510,510,510,510,0
20250318,135200,23516573,510,510,510,510,0
20250318,135100,23516573,510,510,510,510,0
20250318,135000,23516573,510,510,510,510,0
20250318,134900,23516573,510,510,510,510,0
20250318,134800,23516573,510,510,510,510,16
20250318,134700,23508413,508,508,508,508,0
20250318,134600,23508413,508,508,508,508,0
20250318,134500,23508413,508,508,508,508,0
20250318,134400,23508413,508,508,508,508,10
20250318,134300,23503333,508,508,508,508,0
20250318,134200,23503333,508,508,508,508,0
20250318,134100,23503333,508,508,508,508,0
20250318,134000,23503333,508,508,508,508,0
20250318,133900,23503333,508,508,508,508,0
20250318,133800,23503333,508,508,508,508,1419
20250318,133700,22782481,508,508,508,508,0
20250318,133600,22782481,508,508,508,508,0
20250318,133500,22782481,508,508,508,508,0
20250318,133400,22782481,508,508,508,508,0
20250318,133300,22782481,508,509,509,508,200
20250318,133200,22680841,509,509,509,509,10
20250318,133100,22675751,508,508,508,508,0
20250318,133000,22675751,508,508,508,508,0
20250318,132900,22675751,508,509,509,508,200
20250318,132800,22574070,510,510,510,510,0
20250318,132700,22574070,510,510,510,510,0
20250318,132600,22574070,510,510,510,510,0
20250318,132500,22574070,510,510,510,510,0
20250318,132400,22574070,510,510,510,510,0
20250318,132300,22574070,510,510,510,510,0
20250318,132200,22574070,510,510,510,510,0
20250318,132100,22574070,510,510,510,510,0
20250318,132000,22574070,510,510,510,510,0
20250318,131900,22574070,510,510,510,510,165
20250318,131800,22489920,510,510,510,510,0
20250318,131700,22489920,510,510,510,510,0
20250318,131600,22489920,510,510,510,510,0
20250318,131500,22489920,510,510,510,510,0
20250318,131400,22489920,510,510,510,510,1
20250318,131300,22489410,509,509,509,509,0
20250318,131200,22489410,509,509,509,509,0
20250318,131100,22489410,509,509,509,509,0
20250318,131000,22489410,509,509,509,509,0
20250318,130900,22489410,509,509,509,509,0
20250318,130800,22489410,509,509,509,509,0
20250318,130700,22489410,509,509,509,509,0
20250318,130600,22489410,509,509,509,509,0
20250318,130500,22489410,509,509,509,509,0
20250318,130400,22489410,509,509,509,509,0
20250318,130300,22489410,509,509,509,509,0
20250318,130200,22489410,509,509,509,509,0
20250318,130100,22489410,509,509,509,509,0
20250318,130000,22489410,509,509,509,509,0
20250318,125900,22489410,509,509,509,509,0
20250318,125800,22489410,509,509,509,509,0
20250318,125700,22489410,509,509,509,509,0
20250318,125600,22489410,509,509,509,509,0
20250318,125500,22489410,509,509,509,509,0
20250318,125400,22489410,509,509,509,509,0
20250318,125300,22489410,509,509,509,509,0
20250318,125200,22489410,509,509,509,509,0
20250318,125100,22489410,509,509,509,509,0
20250318,125000,22489410,509,509,509,509,0
20250318,124900,22489410,509,509,509,509,0
20250318,124800,22489410,509,509,509,509,0
20250318,124700,22489410,509,509,509,509,0
20250318,124600,22489410,509,509,509,509,0
20250318,124500,22489410,509,509,509,509,0
20250318,124400,22489410,509,509,509,509,70
20250318,124300,22453780,510,510,510,510,0
20250318,124200,22453780,510,510,510,510,0
20250318,124100,22453780,510,510,510,510,0
20250318,124000,22453780,510,510,510,510,0
20250318,123900,22453780,510,510,510,510,0
20250318,123800,22453780,510,510,510,510,0
20250318,123700,22453780,510,510,510,510,0
20250318,123600,22453780,510,510,510,510,0
20250318,123500,22453780,510,510,510,510,0
20250318,123400,22453780,510,510,510,510,0
20250318,123300,22453780,510,510,510,510,0
20250318,123200,22453780,510,510,510,510,0
20250318,123100,22453780,510,510,510,510,0
20250318,123000,22453780,510,510,510,510,0
20250318,122900,22453780,510,510,510,510,0
20250318,122800,22453780,510,510,510,510,0
20250318,122700,22453780,510,510,510,510,6
20250318,122600,22450720,509,509,509,509,0
20250318,122500,22450720,509,509,509,509,0
20250318,122400,22450720,509,509,509,509,0
20250318,122300,22450720,509,509,509,509,0
20250318,122200,22450720,509,509,509,509,0
20250318,122100,22450720,509,509,509,509,0
20250318,122000,22450720,509,509,509,509,0
20250318,121900,22450720,509,509,509,509,0
20250318,121800,22450720,509,509,509,509,0
20250318,121700,22450720,509,509,509,509,0
20250318,121600,22450720,509,509,509,509,0
20250318,121500,22450720,509,509,509,509,0
20250318,121400,22450720,509,509,509,509,0
20250318,121300,22450720,509,509,509,509,0
20250318,121200,22450720,509,509,509,509,0
20250318,121100,22450720,509,509,509,509,0
20250318,121000,22450720,509,509,509,509,0
20250318,120900,22450720,509,509,509,509,0
20250318,120800,22450720,509,509,509,509,0
20250318,120700,22450720,509,509,509,509,0
20250318,120600,22450720,509,509,509,509,0
20250318,120500,22450720,509,509,509,509,1004
20250318,120400,21939684,510,510,510,510,0
20250318,120300,21939684,510,510,510,510,0
20250318,120200,21939684,510,510,510,510,0
20250318,120100,21939684,510,510,510,510,0
20250318,120000,21939684,510,510,510,510,0
20250318,115900,21939684,510,510,510,510,0
20250318,115800,21939684,510,510,510,510,0
20250318,115700,21939684,510,510,510,510,0
20250318,115600,21939684,510,510,510,510,4
20250318,115500,21937644,510,510,510,510,0
20250318,115400,21937644,510,510,510,510,0
20250318,115300,21937644,510,510,510,510,0
20250318,115200,21937644,510,510,510,510,0
20250318,115100,21937644,510,510,510,510,0
20250318,115000,21937644,510,510,510,510,0
20250318,114900,21937644,510,510,510,510,0
20250318,114800,21937644,510,510,510,510,0
20250318,114700,21937644,510,510,510,510,0
20250318,114600,21937644,510,510,510,510,0
20250318,114500,21937644,510,510,510,510,0
20250318,114400,21937644,510,510,510,510,1
20250318,114300,21937134,510,510,510,510,0
20250318,114200,21937134,510,510,510,510,0
20250318,114100,21937134,510,510,510,510,0
20250318,114000,21937134,510,510,510,510,0
20250318,113900,21937134,510,510,510,510,0
20250318,113800,21937134,510,510,510,510,0
20250318,113700,21937134,510,510,510,510,0
20250318,113600,21937134,510,510,510,510,0
20250318,113500,21937134,510,510,510,510,0
20250318,113400,21937134,510,510,510,510,0
20250318,113300,21937134,510,510,510,510,0
20250318,113200,21937134,510,510,510,510,0
20250318,113100,21937134,510,510,510,510,0
20250318,113000,21937134,510,510,510,510,2
20250318,112900,21936114,510,510,510,510,0
20250318,112800,21936114,510,510,510,510,0
20250318,112700,21936114,510,510,510,510,0
20250318,112600,21936114,510,510,510,510,10
20250318,112500,21931014,510,510,510,510,0
20250318,112400,21931014,510,510,510,510,0
20250318,112300,21931014,510,510,510,510,201
20250318,112200,21828504,509,509,509,509,0
20250318,112100,21828504,509,509,509,509,0
20250318,112000,21828504,509,509,509,509,0
20250318,111900,21828504,509,509,509,509,0
20250318,111800,21828504,509,509,509,509,14
20250318,111700,21821378,510,510,510,510,100
20250318,111600,21770378,509,509,509,509,0
20250318,111500,21770378,509,509,509,509,0
20250318,111400,21770378,509,509,509,509,0
20250318,111300,21770378,509,509,509,509,0
20250318,111200,21770378,509,509,509,509,0
20250318,111100,21770378,509,509,509,509,0
20250318,111000,21770378,509,509,509,509,1
20250318,110900,21769869,509,509,509,509,0
20250318,110800,21769869,509,509,509,509,0
20250318,110700,21769869,509,509,509,509,0
20250318,110600,21769869,509,509,509,509,0
20250318,110500,21769869,509,509,509,509,0
20250318,110400,21769869,509,509,509,509,0
20250318,110300,21769869,509,509,509,509,0
20250318,110200,21769869,509,509,509,509,0
20250318,110100,21769869,509,509,509,509,0
20250318,110000,21769869,509,509,509,509,0
20250318,105900,21769869,509,509,509,509,0
20250318,105800,21769869,509,509,509,509,0
20250318,105700,21769869,509,509,509,509,0
20250318,105600,21769869,509,509,509,509,0
20250318,105500,21769869,509,509,509,509,0
20250318,105400,21769869,509,509,509,509,0
20250318,105300,21769869,509,509,509,509,0
20250318,105200,21769869,509,509,509,509,0
20250318,105100,21769869,509,509,509,509,0
20250318,105000,21769869,509,509,509,509,1
20250318,104900,21769360,509,509,509,509,0
20250318,104800,21769360,509,509,509,509,0
20250318,104700,21769360,509,509,509,509,0
20250318,104600,21769360,509,509,509,509,0
20250318,104500,21769360,509,509,509,509,2
20250318,104400,21768342,509,509,509,509,0
20250318,104300,21768342,509,509,509,509,0
20250318,104200,21768342,509,509,509,509,0
20250318,104100,21768342,509,509,509,509,0
20250318,104000,21768342,509,509,509,509,0
20250318,103900,21768342,509,509,509,509,1
20250318,103800,21767833,510,510,510,510,0
20250318,103700,21767833,510,510,510,510,0
20250318,103600,21767833,510,510,510,510,0
20250318,103500,21767833,510,510,510,510,0
20250318,103400,21767833,510,510,510,510,20
20250318,103300,21757633,510,510,510,510,0
20250318,103200,21757633,510,510,510,510,5
20250318,103100,21755083,510,510,510,510,1
20250318,103000,21754573,508,508,508,508,0
20250318,102900,21754573,508,508,508,508,0
20250318,102800,21754573,508,508,508,508,0
20250318,102700,21754573,508,508,508,508,0
20250318,102600,21754573,508,508,508,508,0
20250318,102500,21754573,508,508,508,508,0
20250318,102400,21754573,508,508,508,508,0
20250318,102300,21754573,508,508,508,508,0
20250318,102200,21754573,508,508,508,508,0
20250318,102100,21754573,508,508,508,508,0
20250318,102000,21754573,508,508,508,508,2283
20250318,101900,20594809,508,508,508,508,250
20250318,101800,20467809,509,509,509,509,0
20250318,101700,20467809,509,509,509,509,2
20250318,101600,20466791,509,509,509,509,0
20250318,101500,20466791,509,509,509,509,0
20250318,101400,20466791,509,509,509,509,30
20250318,101300,20451521,509,509,509,509,0
20250318,101200,20451521,509,509,509,509,8
20250318,101100,20447449,509,508,509,508,1599
20250318,101000,19635047,508,508,508,508,1
20250318,100900,19634539,508,508,508,508,20
20250318,100800,19624379,508,508,508,508,0
20250318,100700,19624379,508,508,508,508,0
20250318,100600,19624379,508,508,508,508,101
20250318,100500,19573071,508,508,508,508,0
20250318,100400,19573071,508,508,508,508,0
20250318,100300,19573071,508,508,508,508,0
20250318,100200,19573071,508,508,508,508,0
20250318,100100,19573071,508,508,508,508,0
20250318,100000,19573071,508,508,508,508,200
20250318,095900,19471471,508,508,508,508,0
20250318,095800,19471471,508,507,508,507,440
20250318,095700,19248286,508,508,508,508,0
20250318,095600,19248286,508,508,508,508,0
20250318,095500,19248286,508,508,508,508,0
20250318,095400,19248286,508,508,508,508,601
20250318,095300,18942978,507,507,507,507,0
20250318,095200,18942978,507,506,507,506,31
20250318,095100,18927291,506,506,506,506,0
20250318,095000,18927291,506,506,506,506,1500
20250318,094900,18168291,507,507,507,507,134
20250318,094800,18100353,507,507,507,507,0
20250318,094700,18100353,507,507,507,507,0
20250318,094600,18100353,507,507,507,507,0
20250318,094500,18100353,507,507,507,505,2404
20250318,094400,16885665,507,507,507,507,0
20250318,094300,16885665,507,507,507,505,1700
20250318,094200,16026028,507,507,507,507,0
20250318,094100,16026028,507,507,507,507,0
20250318,094000,16026028,507,507,507,507,0
20250318,093900,16026028,507,507,507,507,2286
20250318,093800,14867026,507,507,507,507,242
20250318,093700,14744332,507,508,508,507,10
20250318,093600,14739254,508,507,508,507,347
20250318,093500,14563324,506,506,506,506,1021
20250318,093400,14046698,506,507,507,506,1618
20250318,093300,13226924,507,507,507,507,0
20250318,093200,13226924,507,507,507,507,568
20250318,093100,12938948,507,507,507,507,6
20250318,093000,12935906,506,506,506,506,100
20250318,092900,12885306,506,506,506,506,0
20250318,092800,12885306,506,507,507,506,7463
20250318,092700,9108182,508,508,508,508,0
20250318,092600,9108182,508,508,508,508,46
20250318,092500,9084814,508,508,508,507,191
20250318,092400,8987951,508,508,508,508,11
20250318,092300,8982363,508,508,508,508,50
20250318,092200,8956963,505,505,505,505,0
20250318,092100,8956963,505,505,505,505,0
20250318,092000,8956963,505,509,509,505,6186
20250318,091900,5824248,508,508,508,508,0
20250318,091800,5824248,508,509,509,508,5000
20250318,091700,3284245,510,510,510,510,0
20250318,091600,3284245,510,510,510,510,3
20250318,091500,3282715,511,511,511,511,0
20250318,091400,3282715,511,511,511,511,24
20250318,091300,3270451,509,509,509,509,10
20250318,091200,3265361,511,511,511,511,2
20250318,091100,3264339,509,509,509,509,200
20250318,091000,3162539,509,509,509,507,3827
20250318,090900,1220162,510,510,510,510,2307
20250318,090800,43592,511,511,511,511,6
20250318,090700,40526,512,512,512,512,0
20250318,090600,40526,512,512,512,512,0
20250318,090500,40526,512,513,513,512,58
20250318,090400,10773,513,513,513,513,1
20250318,090300,10260,513,513,513,513,0
20250318,090200,10260,513,513,513,513,0
20250318,090100,10260,513,513,513,513,20
20250318,090000,0,510,510,510,510,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185700 49849790 511 511 511 511 520
3 20250318 185600 49849790 511 511 511 511 0
4 20250318 185500 49849790 511 511 511 511 0
5 20250318 185400 49849790 511 511 511 511 0
6 20250318 185300 49849790 511 511 511 511 0
7 20250318 185200 49849790 511 511 511 511 0
8 20250318 185100 49849790 511 511 511 511 0
9 20250318 185000 49849790 511 511 511 511 0
10 20250318 184900 49849790 511 511 511 511 0
11 20250318 184800 49849790 511 511 511 511 0
12 20250318 184700 49849790 511 511 511 511 0
13 20250318 184600 49849790 511 511 511 511 0
14 20250318 184500 49849790 511 511 511 511 0
15 20250318 184400 49849790 511 511 511 511 0
16 20250318 184300 49849790 511 511 511 511 0
17 20250318 184200 49849790 511 511 511 511 0
18 20250318 184100 49849790 511 511 511 511 0
19 20250318 184000 49849790 511 511 511 511 0
20 20250318 183900 49849790 511 511 511 511 0
21 20250318 183800 49849790 511 511 511 511 0
22 20250318 183700 49849790 511 511 511 511 0
23 20250318 183600 49849790 511 511 511 511 0
24 20250318 183500 49849790 511 511 511 511 0
25 20250318 183400 49849790 511 511 511 511 0
26 20250318 183300 49849790 511 511 511 511 0
27 20250318 183200 49849790 511 511 511 511 0
28 20250318 183100 49849790 511 511 511 511 0
29 20250318 183000 49849790 511 511 511 511 0
30 20250318 182900 49849790 511 511 511 511 0
31 20250318 182800 49849790 511 511 511 511 0
32 20250318 182700 49849790 511 511 511 511 520
33 20250318 182600 49849790 511 511 511 511 0
34 20250318 182500 49849790 511 511 511 511 0
35 20250318 182400 49849790 511 511 511 511 0
36 20250318 182300 49849790 511 511 511 511 0
37 20250318 182200 49849790 511 511 511 511 0
38 20250318 182100 49849790 511 511 511 511 0
39 20250318 182000 49849790 511 511 511 511 0
40 20250318 181900 49849790 511 511 511 511 0
41 20250318 181800 49849790 511 511 511 511 0
42 20250318 181700 49849790 511 511 511 511 0
43 20250318 181600 49849790 511 511 511 511 0
44 20250318 181500 49849790 511 511 511 511 0
45 20250318 181400 49849790 511 511 511 511 0
46 20250318 181300 49849790 511 511 511 511 0
47 20250318 181200 49849790 511 511 511 511 0
48 20250318 181100 49849790 511 511 511 511 0
49 20250318 181000 49849790 511 511 511 511 0
50 20250318 180900 49849790 511 511 511 511 0
51 20250318 180800 49849790 511 511 511 511 0
52 20250318 180700 49849790 511 511 511 511 0
53 20250318 180600 49849790 511 511 511 511 0
54 20250318 180500 49849790 511 511 511 511 0
55 20250318 180400 49849790 511 511 511 511 0
56 20250318 180300 49849790 511 511 511 511 0
57 20250318 180200 49849790 511 511 511 511 0
58 20250318 180100 49849790 511 511 511 511 0
59 20250318 180000 49849790 511 511 511 511 0
60 20250318 175900 49849790 511 511 511 511 0
61 20250318 175800 49849790 511 511 511 511 0
62 20250318 175700 49849790 511 511 511 511 520
63 20250318 175600 49849790 511 511 511 511 0
64 20250318 175500 49849790 511 511 511 511 0
65 20250318 175400 49849790 511 511 511 511 0
66 20250318 175300 49849790 511 511 511 511 0
67 20250318 175200 49849790 511 511 511 511 0
68 20250318 175100 49849790 511 511 511 511 0
69 20250318 175000 49849790 511 511 511 511 0
70 20250318 174900 49849790 511 511 511 511 0
71 20250318 174800 49849790 511 511 511 511 0
72 20250318 174700 49849790 511 511 511 511 0
73 20250318 174600 49849790 511 511 511 511 0
74 20250318 174500 49849790 511 511 511 511 0
75 20250318 174400 49849790 511 511 511 511 0
76 20250318 174300 49849790 511 511 511 511 0
77 20250318 174200 49849790 511 511 511 511 0
78 20250318 174100 49849790 511 511 511 511 0
79 20250318 174000 49849790 511 511 511 511 0
80 20250318 173900 49849790 511 511 511 511 0
81 20250318 173800 49849790 511 511 511 511 0
82 20250318 173700 49849790 511 511 511 511 0
83 20250318 173600 49849790 511 511 511 511 0
84 20250318 173500 49849790 511 511 511 511 0
85 20250318 173400 49849790 511 511 511 511 0
86 20250318 173300 49849790 511 511 511 511 0
87 20250318 173200 49849790 511 511 511 511 0
88 20250318 173100 49849790 511 511 511 511 0
89 20250318 173000 49849790 511 511 511 511 0
90 20250318 172900 49849790 511 511 511 511 0
91 20250318 172800 49849790 511 511 511 511 0
92 20250318 172700 49849790 511 511 511 511 520
93 20250318 172600 49849790 511 511 511 511 0
94 20250318 172500 49849790 511 511 511 511 0
95 20250318 172400 49849790 511 511 511 511 0
96 20250318 172300 49849790 511 511 511 511 0
97 20250318 172200 49849790 511 511 511 511 0
98 20250318 172100 49849790 511 511 511 511 0
99 20250318 172000 49849790 511 511 511 511 0
100 20250318 171900 49849790 511 511 511 511 0
101 20250318 171800 49849790 511 511 511 511 0
102 20250318 171700 49849790 511 511 511 511 0
103 20250318 171600 49849790 511 511 511 511 0
104 20250318 171500 49849790 511 511 511 511 0
105 20250318 171400 49849790 511 511 511 511 0
106 20250318 171300 49849790 511 511 511 511 0
107 20250318 171200 49849790 511 511 511 511 0
108 20250318 171100 49849790 511 511 511 511 0
109 20250318 171000 49849790 511 511 511 511 0
110 20250318 170900 49849790 511 511 511 511 0
111 20250318 170800 49849790 511 511 511 511 0
112 20250318 170700 49849790 511 511 511 511 0
113 20250318 170600 49849790 511 511 511 511 0
114 20250318 170500 49849790 511 511 511 511 0
115 20250318 170400 49849790 511 511 511 511 0
116 20250318 170300 49849790 511 511 511 511 0
117 20250318 170200 49849790 511 511 511 511 0
118 20250318 170100 49849790 511 511 511 511 0
119 20250318 170000 49849790 511 511 511 511 0
120 20250318 165900 49849790 511 511 511 511 0
121 20250318 165800 49849790 511 511 511 511 0
122 20250318 165700 49849790 511 511 511 511 520
123 20250318 165600 49849790 511 511 511 511 0
124 20250318 165500 49849790 511 511 511 511 0
125 20250318 165400 49849790 511 511 511 511 0
126 20250318 165300 49849790 511 511 511 511 0
127 20250318 165200 49849790 511 511 511 511 0
128 20250318 165100 49849790 511 511 511 511 0
129 20250318 165000 49849790 511 511 511 511 0
130 20250318 164900 49849790 511 511 511 511 0
131 20250318 164800 49849790 511 511 511 511 0
132 20250318 164700 49849790 511 511 511 511 0
133 20250318 164600 49849790 511 511 511 511 0
134 20250318 164500 49849790 511 511 511 511 0
135 20250318 164400 49849790 511 511 511 511 0
136 20250318 164300 49849790 511 511 511 511 0
137 20250318 164200 49849790 511 511 511 511 0
138 20250318 164100 49849790 511 511 511 511 0
139 20250318 164000 49849790 511 511 511 511 0
140 20250318 163900 49849790 511 511 511 511 0
141 20250318 163800 49849790 511 511 511 511 0
142 20250318 163700 49849790 511 511 511 511 0
143 20250318 163600 49849790 511 511 511 511 0
144 20250318 163500 49849790 511 511 511 511 0
145 20250318 163400 49849790 511 511 511 511 0
146 20250318 163300 49849790 511 511 511 511 0
147 20250318 163200 49849790 511 511 511 511 0
148 20250318 163100 49849790 511 511 511 511 0
149 20250318 163000 49849790 511 511 511 511 0
150 20250318 162900 49849790 511 511 511 511 0
151 20250318 162800 49849790 511 511 511 511 0
152 20250318 162700 49849790 511 511 511 511 520
153 20250318 162600 49849790 511 511 511 511 0
154 20250318 162500 49849790 511 511 511 511 0
155 20250318 162400 49849790 511 511 511 511 0
156 20250318 162300 49849790 511 511 511 511 0
157 20250318 162200 49849790 511 511 511 511 0
158 20250318 162100 49849790 511 511 511 511 0
159 20250318 162000 49849790 511 511 511 511 0
160 20250318 161900 49849790 511 511 511 511 0
161 20250318 161800 49849790 511 511 511 511 0
162 20250318 161700 49849790 511 511 511 511 0
163 20250318 161600 49849790 511 511 511 511 0
164 20250318 161500 49849790 511 511 511 511 0
165 20250318 161400 49849790 511 511 511 511 0
166 20250318 161300 49849790 511 511 511 511 0
167 20250318 161200 49849790 511 511 511 511 0
168 20250318 161100 49849790 511 511 511 511 0
169 20250318 161000 49849790 511 511 511 511 0
170 20250318 160900 49849790 511 511 511 511 0
171 20250318 160800 49849790 511 511 511 511 0
172 20250318 160700 49849790 511 511 511 511 0
173 20250318 160600 49849790 511 511 511 511 0
174 20250318 160500 49849790 511 511 511 511 0
175 20250318 160400 49849790 511 511 511 511 0
176 20250318 160300 49849790 511 511 511 511 0
177 20250318 160200 49849790 511 511 511 511 0
178 20250318 160100 49849790 511 511 511 511 0
179 20250318 160000 49849790 511 511 511 511 0
180 20250318 155900 49849790 511 511 511 511 0
181 20250318 155800 49849790 511 511 511 511 0
182 20250318 155700 49849790 511 511 511 511 520
183 20250318 155600 49849790 511 511 511 511 0
184 20250318 155500 49849790 511 511 511 511 0
185 20250318 155400 49849790 511 511 511 511 0
186 20250318 155300 49849790 511 511 511 511 0
187 20250318 155200 49849790 511 511 511 511 0
188 20250318 155100 49849790 511 511 511 511 0
189 20250318 155000 49849790 511 511 511 511 0
190 20250318 154900 49849790 511 511 511 511 0
191 20250318 154800 49849790 511 511 511 511 0
192 20250318 154700 49849790 511 511 511 511 0
193 20250318 154600 49849790 511 511 511 511 0
194 20250318 154500 49849790 511 511 511 511 0
195 20250318 154400 49849790 511 511 511 511 0
196 20250318 154300 49849790 511 511 511 511 0
197 20250318 154200 49849790 511 511 511 511 0
198 20250318 154100 49849790 511 511 511 511 0
199 20250318 154000 49849790 511 511 511 511 0
200 20250318 153900 49849790 511 511 511 511 0
201 20250318 153800 49849790 511 511 511 511 0
202 20250318 153700 49849790 511 511 511 511 0
203 20250318 153600 49849790 511 511 511 511 0
204 20250318 153500 49849790 511 511 511 511 0
205 20250318 153400 49849790 511 511 511 511 0
206 20250318 153300 49849790 511 511 511 511 0
207 20250318 153200 49849790 511 511 511 511 0
208 20250318 153100 49849790 511 511 511 511 0
209 20250318 153000 49849790 511 511 511 511 520
210 20250318 152900 49584070 511 511 511 511 0
211 20250318 152800 49584070 511 511 511 511 0
212 20250318 152700 49584070 511 511 511 511 0
213 20250318 152600 49584070 511 511 511 511 0
214 20250318 152500 49584070 511 511 511 511 0
215 20250318 152400 49584070 511 511 511 511 0
216 20250318 152300 49584070 511 511 511 511 0
217 20250318 152200 49584070 511 511 511 511 0
218 20250318 152100 49584070 511 511 511 511 0
219 20250318 152000 49584070 511 511 511 511 0
220 20250318 151900 49584070 511 511 511 511 1
221 20250318 151800 49583559 507 507 507 507 0
222 20250318 151700 49583559 507 507 507 507 0
223 20250318 151600 49583559 507 507 507 507 40
224 20250318 151500 49563279 510 507 510 507 237
225 20250318 151400 49442532 507 507 507 507 0
226 20250318 151300 49442532 507 507 507 507 39
227 20250318 151200 49422759 507 507 507 507 0
228 20250318 151100 49422759 507 507 507 507 46
229 20250318 151000 49399437 507 507 507 507 34
230 20250318 150900 49382199 507 507 507 507 0
231 20250318 150800 49382199 507 507 507 507 47
232 20250318 150700 49358370 506 506 506 506 0
233 20250318 150600 49358370 506 506 506 506 33
234 20250318 150500 49341672 506 506 506 506 48
235 20250318 150400 49317384 506 506 506 506 0
236 20250318 150300 49317384 506 506 506 506 32
237 20250318 150200 49301192 506 506 506 506 0
238 20250318 150100 49301192 506 506 506 506 52
239 20250318 150000 49274880 506 506 506 506 28
240 20250318 145900 49260712 506 506 506 506 0
241 20250318 145800 49260712 506 506 506 506 43
242 20250318 145700 49238954 511 506 511 506 38
243 20250318 145600 49219721 506 506 506 506 0
244 20250318 145500 49219721 506 506 506 506 40
245 20250318 145400 49199481 506 506 506 506 0
246 20250318 145300 49199481 506 506 506 506 40
247 20250318 145200 49179241 506 506 506 506 46
248 20250318 145100 49155965 506 506 506 506 0
249 20250318 145000 49155965 506 506 506 506 34
250 20250318 144900 49138761 506 506 506 506 0
251 20250318 144800 49138761 506 511 511 506 45
252 20250318 144700 49115986 510 506 510 506 37
253 20250318 144600 49097260 507 507 507 507 0
254 20250318 144500 49097260 507 505 507 505 72
255 20250318 144400 49060842 505 506 506 505 4853
256 20250318 144300 46609799 506 506 506 506 37
257 20250318 144200 46591077 506 506 506 506 47
258 20250318 144100 46567295 505 506 506 505 3000
259 20250318 144000 45052293 506 506 506 506 33
260 20250318 143900 45035595 506 506 506 506 0
261 20250318 143800 45035595 506 506 506 506 45
262 20250318 143700 45012825 506 506 506 506 35
263 20250318 143600 44995115 506 506 506 506 0
264 20250318 143500 44995115 506 506 506 506 52
265 20250318 143400 44968803 506 506 506 506 0
266 20250318 143300 44968803 506 506 506 506 28
267 20250318 143200 44954635 506 506 506 506 49
268 20250318 143100 44929841 505 506 506 505 9000
269 20250318 143000 40384799 506 506 506 506 31
270 20250318 142900 40369113 506 506 506 506 42
271 20250318 142800 40347861 505 505 505 505 0
272 20250318 142700 40347861 505 505 505 505 38
273 20250318 142600 40328671 505 505 505 505 0
274 20250318 142500 40328671 505 506 506 505 62
275 20250318 142400 40297350 506 506 506 506 18
276 20250318 142300 40288242 505 505 505 505 0
277 20250318 142200 40288242 505 505 505 505 49
278 20250318 142100 40263497 505 505 505 505 0
279 20250318 142000 40263497 505 505 505 505 32
280 20250318 141900 40247337 505 505 505 505 250
281 20250318 141800 40121087 505 505 505 505 0
282 20250318 141700 40121087 505 505 505 505 30
283 20250318 141600 40105937 505 505 505 505 0
284 20250318 141500 40105937 505 505 505 505 42
285 20250318 141400 40084727 505 505 505 505 38
286 20250318 141300 40065537 505 505 505 505 0
287 20250318 141200 40065537 505 505 505 505 48
288 20250318 141100 40041297 506 506 506 506 271
289 20250318 141000 39904171 505 506 506 505 3783
290 20250318 140900 37990005 506 506 506 506 46
291 20250318 140800 37966729 506 506 506 506 0
292 20250318 140700 37966729 506 506 506 506 34
293 20250318 140600 37949525 506 506 506 506 0
294 20250318 140500 37949525 506 508 508 506 14046
295 20250318 140400 30826593 508 508 508 508 34
296 20250318 140300 30809321 508 508 508 508 0
297 20250318 140200 30809321 508 508 508 508 45
298 20250318 140100 30786461 508 508 508 508 35
299 20250318 140000 30768681 508 508 508 508 0
300 20250318 135900 30768681 508 508 508 508 50
301 20250318 135800 30743281 508 508 508 508 0
302 20250318 135700 30743281 508 508 508 508 30
303 20250318 135600 30728041 508 508 508 508 40
304 20250318 135500 30707721 510 510 511 510 14100
305 20250318 135400 23516573 510 510 510 510 0
306 20250318 135300 23516573 510 510 510 510 0
307 20250318 135200 23516573 510 510 510 510 0
308 20250318 135100 23516573 510 510 510 510 0
309 20250318 135000 23516573 510 510 510 510 0
310 20250318 134900 23516573 510 510 510 510 0
311 20250318 134800 23516573 510 510 510 510 16
312 20250318 134700 23508413 508 508 508 508 0
313 20250318 134600 23508413 508 508 508 508 0
314 20250318 134500 23508413 508 508 508 508 0
315 20250318 134400 23508413 508 508 508 508 10
316 20250318 134300 23503333 508 508 508 508 0
317 20250318 134200 23503333 508 508 508 508 0
318 20250318 134100 23503333 508 508 508 508 0
319 20250318 134000 23503333 508 508 508 508 0
320 20250318 133900 23503333 508 508 508 508 0
321 20250318 133800 23503333 508 508 508 508 1419
322 20250318 133700 22782481 508 508 508 508 0
323 20250318 133600 22782481 508 508 508 508 0
324 20250318 133500 22782481 508 508 508 508 0
325 20250318 133400 22782481 508 508 508 508 0
326 20250318 133300 22782481 508 509 509 508 200
327 20250318 133200 22680841 509 509 509 509 10
328 20250318 133100 22675751 508 508 508 508 0
329 20250318 133000 22675751 508 508 508 508 0
330 20250318 132900 22675751 508 509 509 508 200
331 20250318 132800 22574070 510 510 510 510 0
332 20250318 132700 22574070 510 510 510 510 0
333 20250318 132600 22574070 510 510 510 510 0
334 20250318 132500 22574070 510 510 510 510 0
335 20250318 132400 22574070 510 510 510 510 0
336 20250318 132300 22574070 510 510 510 510 0
337 20250318 132200 22574070 510 510 510 510 0
338 20250318 132100 22574070 510 510 510 510 0
339 20250318 132000 22574070 510 510 510 510 0
340 20250318 131900 22574070 510 510 510 510 165
341 20250318 131800 22489920 510 510 510 510 0
342 20250318 131700 22489920 510 510 510 510 0
343 20250318 131600 22489920 510 510 510 510 0
344 20250318 131500 22489920 510 510 510 510 0
345 20250318 131400 22489920 510 510 510 510 1
346 20250318 131300 22489410 509 509 509 509 0
347 20250318 131200 22489410 509 509 509 509 0
348 20250318 131100 22489410 509 509 509 509 0
349 20250318 131000 22489410 509 509 509 509 0
350 20250318 130900 22489410 509 509 509 509 0
351 20250318 130800 22489410 509 509 509 509 0
352 20250318 130700 22489410 509 509 509 509 0
353 20250318 130600 22489410 509 509 509 509 0
354 20250318 130500 22489410 509 509 509 509 0
355 20250318 130400 22489410 509 509 509 509 0
356 20250318 130300 22489410 509 509 509 509 0
357 20250318 130200 22489410 509 509 509 509 0
358 20250318 130100 22489410 509 509 509 509 0
359 20250318 130000 22489410 509 509 509 509 0
360 20250318 125900 22489410 509 509 509 509 0
361 20250318 125800 22489410 509 509 509 509 0
362 20250318 125700 22489410 509 509 509 509 0
363 20250318 125600 22489410 509 509 509 509 0
364 20250318 125500 22489410 509 509 509 509 0
365 20250318 125400 22489410 509 509 509 509 0
366 20250318 125300 22489410 509 509 509 509 0
367 20250318 125200 22489410 509 509 509 509 0
368 20250318 125100 22489410 509 509 509 509 0
369 20250318 125000 22489410 509 509 509 509 0
370 20250318 124900 22489410 509 509 509 509 0
371 20250318 124800 22489410 509 509 509 509 0
372 20250318 124700 22489410 509 509 509 509 0
373 20250318 124600 22489410 509 509 509 509 0
374 20250318 124500 22489410 509 509 509 509 0
375 20250318 124400 22489410 509 509 509 509 70
376 20250318 124300 22453780 510 510 510 510 0
377 20250318 124200 22453780 510 510 510 510 0
378 20250318 124100 22453780 510 510 510 510 0
379 20250318 124000 22453780 510 510 510 510 0
380 20250318 123900 22453780 510 510 510 510 0
381 20250318 123800 22453780 510 510 510 510 0
382 20250318 123700 22453780 510 510 510 510 0
383 20250318 123600 22453780 510 510 510 510 0
384 20250318 123500 22453780 510 510 510 510 0
385 20250318 123400 22453780 510 510 510 510 0
386 20250318 123300 22453780 510 510 510 510 0
387 20250318 123200 22453780 510 510 510 510 0
388 20250318 123100 22453780 510 510 510 510 0
389 20250318 123000 22453780 510 510 510 510 0
390 20250318 122900 22453780 510 510 510 510 0
391 20250318 122800 22453780 510 510 510 510 0
392 20250318 122700 22453780 510 510 510 510 6
393 20250318 122600 22450720 509 509 509 509 0
394 20250318 122500 22450720 509 509 509 509 0
395 20250318 122400 22450720 509 509 509 509 0
396 20250318 122300 22450720 509 509 509 509 0
397 20250318 122200 22450720 509 509 509 509 0
398 20250318 122100 22450720 509 509 509 509 0
399 20250318 122000 22450720 509 509 509 509 0
400 20250318 121900 22450720 509 509 509 509 0
401 20250318 121800 22450720 509 509 509 509 0
402 20250318 121700 22450720 509 509 509 509 0
403 20250318 121600 22450720 509 509 509 509 0
404 20250318 121500 22450720 509 509 509 509 0
405 20250318 121400 22450720 509 509 509 509 0
406 20250318 121300 22450720 509 509 509 509 0
407 20250318 121200 22450720 509 509 509 509 0
408 20250318 121100 22450720 509 509 509 509 0
409 20250318 121000 22450720 509 509 509 509 0
410 20250318 120900 22450720 509 509 509 509 0
411 20250318 120800 22450720 509 509 509 509 0
412 20250318 120700 22450720 509 509 509 509 0
413 20250318 120600 22450720 509 509 509 509 0
414 20250318 120500 22450720 509 509 509 509 1004
415 20250318 120400 21939684 510 510 510 510 0
416 20250318 120300 21939684 510 510 510 510 0
417 20250318 120200 21939684 510 510 510 510 0
418 20250318 120100 21939684 510 510 510 510 0
419 20250318 120000 21939684 510 510 510 510 0
420 20250318 115900 21939684 510 510 510 510 0
421 20250318 115800 21939684 510 510 510 510 0
422 20250318 115700 21939684 510 510 510 510 0
423 20250318 115600 21939684 510 510 510 510 4
424 20250318 115500 21937644 510 510 510 510 0
425 20250318 115400 21937644 510 510 510 510 0
426 20250318 115300 21937644 510 510 510 510 0
427 20250318 115200 21937644 510 510 510 510 0
428 20250318 115100 21937644 510 510 510 510 0
429 20250318 115000 21937644 510 510 510 510 0
430 20250318 114900 21937644 510 510 510 510 0
431 20250318 114800 21937644 510 510 510 510 0
432 20250318 114700 21937644 510 510 510 510 0
433 20250318 114600 21937644 510 510 510 510 0
434 20250318 114500 21937644 510 510 510 510 0
435 20250318 114400 21937644 510 510 510 510 1
436 20250318 114300 21937134 510 510 510 510 0
437 20250318 114200 21937134 510 510 510 510 0
438 20250318 114100 21937134 510 510 510 510 0
439 20250318 114000 21937134 510 510 510 510 0
440 20250318 113900 21937134 510 510 510 510 0
441 20250318 113800 21937134 510 510 510 510 0
442 20250318 113700 21937134 510 510 510 510 0
443 20250318 113600 21937134 510 510 510 510 0
444 20250318 113500 21937134 510 510 510 510 0
445 20250318 113400 21937134 510 510 510 510 0
446 20250318 113300 21937134 510 510 510 510 0
447 20250318 113200 21937134 510 510 510 510 0
448 20250318 113100 21937134 510 510 510 510 0
449 20250318 113000 21937134 510 510 510 510 2
450 20250318 112900 21936114 510 510 510 510 0
451 20250318 112800 21936114 510 510 510 510 0
452 20250318 112700 21936114 510 510 510 510 0
453 20250318 112600 21936114 510 510 510 510 10
454 20250318 112500 21931014 510 510 510 510 0
455 20250318 112400 21931014 510 510 510 510 0
456 20250318 112300 21931014 510 510 510 510 201
457 20250318 112200 21828504 509 509 509 509 0
458 20250318 112100 21828504 509 509 509 509 0
459 20250318 112000 21828504 509 509 509 509 0
460 20250318 111900 21828504 509 509 509 509 0
461 20250318 111800 21828504 509 509 509 509 14
462 20250318 111700 21821378 510 510 510 510 100
463 20250318 111600 21770378 509 509 509 509 0
464 20250318 111500 21770378 509 509 509 509 0
465 20250318 111400 21770378 509 509 509 509 0
466 20250318 111300 21770378 509 509 509 509 0
467 20250318 111200 21770378 509 509 509 509 0
468 20250318 111100 21770378 509 509 509 509 0
469 20250318 111000 21770378 509 509 509 509 1
470 20250318 110900 21769869 509 509 509 509 0
471 20250318 110800 21769869 509 509 509 509 0
472 20250318 110700 21769869 509 509 509 509 0
473 20250318 110600 21769869 509 509 509 509 0
474 20250318 110500 21769869 509 509 509 509 0
475 20250318 110400 21769869 509 509 509 509 0
476 20250318 110300 21769869 509 509 509 509 0
477 20250318 110200 21769869 509 509 509 509 0
478 20250318 110100 21769869 509 509 509 509 0
479 20250318 110000 21769869 509 509 509 509 0
480 20250318 105900 21769869 509 509 509 509 0
481 20250318 105800 21769869 509 509 509 509 0
482 20250318 105700 21769869 509 509 509 509 0
483 20250318 105600 21769869 509 509 509 509 0
484 20250318 105500 21769869 509 509 509 509 0
485 20250318 105400 21769869 509 509 509 509 0
486 20250318 105300 21769869 509 509 509 509 0
487 20250318 105200 21769869 509 509 509 509 0
488 20250318 105100 21769869 509 509 509 509 0
489 20250318 105000 21769869 509 509 509 509 1
490 20250318 104900 21769360 509 509 509 509 0
491 20250318 104800 21769360 509 509 509 509 0
492 20250318 104700 21769360 509 509 509 509 0
493 20250318 104600 21769360 509 509 509 509 0
494 20250318 104500 21769360 509 509 509 509 2
495 20250318 104400 21768342 509 509 509 509 0
496 20250318 104300 21768342 509 509 509 509 0
497 20250318 104200 21768342 509 509 509 509 0
498 20250318 104100 21768342 509 509 509 509 0
499 20250318 104000 21768342 509 509 509 509 0
500 20250318 103900 21768342 509 509 509 509 1
501 20250318 103800 21767833 510 510 510 510 0
502 20250318 103700 21767833 510 510 510 510 0
503 20250318 103600 21767833 510 510 510 510 0
504 20250318 103500 21767833 510 510 510 510 0
505 20250318 103400 21767833 510 510 510 510 20
506 20250318 103300 21757633 510 510 510 510 0
507 20250318 103200 21757633 510 510 510 510 5
508 20250318 103100 21755083 510 510 510 510 1
509 20250318 103000 21754573 508 508 508 508 0
510 20250318 102900 21754573 508 508 508 508 0
511 20250318 102800 21754573 508 508 508 508 0
512 20250318 102700 21754573 508 508 508 508 0
513 20250318 102600 21754573 508 508 508 508 0
514 20250318 102500 21754573 508 508 508 508 0
515 20250318 102400 21754573 508 508 508 508 0
516 20250318 102300 21754573 508 508 508 508 0
517 20250318 102200 21754573 508 508 508 508 0
518 20250318 102100 21754573 508 508 508 508 0
519 20250318 102000 21754573 508 508 508 508 2283
520 20250318 101900 20594809 508 508 508 508 250
521 20250318 101800 20467809 509 509 509 509 0
522 20250318 101700 20467809 509 509 509 509 2
523 20250318 101600 20466791 509 509 509 509 0
524 20250318 101500 20466791 509 509 509 509 0
525 20250318 101400 20466791 509 509 509 509 30
526 20250318 101300 20451521 509 509 509 509 0
527 20250318 101200 20451521 509 509 509 509 8
528 20250318 101100 20447449 509 508 509 508 1599
529 20250318 101000 19635047 508 508 508 508 1
530 20250318 100900 19634539 508 508 508 508 20
531 20250318 100800 19624379 508 508 508 508 0
532 20250318 100700 19624379 508 508 508 508 0
533 20250318 100600 19624379 508 508 508 508 101
534 20250318 100500 19573071 508 508 508 508 0
535 20250318 100400 19573071 508 508 508 508 0
536 20250318 100300 19573071 508 508 508 508 0
537 20250318 100200 19573071 508 508 508 508 0
538 20250318 100100 19573071 508 508 508 508 0
539 20250318 100000 19573071 508 508 508 508 200
540 20250318 095900 19471471 508 508 508 508 0
541 20250318 095800 19471471 508 507 508 507 440
542 20250318 095700 19248286 508 508 508 508 0
543 20250318 095600 19248286 508 508 508 508 0
544 20250318 095500 19248286 508 508 508 508 0
545 20250318 095400 19248286 508 508 508 508 601
546 20250318 095300 18942978 507 507 507 507 0
547 20250318 095200 18942978 507 506 507 506 31
548 20250318 095100 18927291 506 506 506 506 0
549 20250318 095000 18927291 506 506 506 506 1500
550 20250318 094900 18168291 507 507 507 507 134
551 20250318 094800 18100353 507 507 507 507 0
552 20250318 094700 18100353 507 507 507 507 0
553 20250318 094600 18100353 507 507 507 507 0
554 20250318 094500 18100353 507 507 507 505 2404
555 20250318 094400 16885665 507 507 507 507 0
556 20250318 094300 16885665 507 507 507 505 1700
557 20250318 094200 16026028 507 507 507 507 0
558 20250318 094100 16026028 507 507 507 507 0
559 20250318 094000 16026028 507 507 507 507 0
560 20250318 093900 16026028 507 507 507 507 2286
561 20250318 093800 14867026 507 507 507 507 242
562 20250318 093700 14744332 507 508 508 507 10
563 20250318 093600 14739254 508 507 508 507 347
564 20250318 093500 14563324 506 506 506 506 1021
565 20250318 093400 14046698 506 507 507 506 1618
566 20250318 093300 13226924 507 507 507 507 0
567 20250318 093200 13226924 507 507 507 507 568
568 20250318 093100 12938948 507 507 507 507 6
569 20250318 093000 12935906 506 506 506 506 100
570 20250318 092900 12885306 506 506 506 506 0
571 20250318 092800 12885306 506 507 507 506 7463
572 20250318 092700 9108182 508 508 508 508 0
573 20250318 092600 9108182 508 508 508 508 46
574 20250318 092500 9084814 508 508 508 507 191
575 20250318 092400 8987951 508 508 508 508 11
576 20250318 092300 8982363 508 508 508 508 50
577 20250318 092200 8956963 505 505 505 505 0
578 20250318 092100 8956963 505 505 505 505 0
579 20250318 092000 8956963 505 509 509 505 6186
580 20250318 091900 5824248 508 508 508 508 0
581 20250318 091800 5824248 508 509 509 508 5000
582 20250318 091700 3284245 510 510 510 510 0
583 20250318 091600 3284245 510 510 510 510 3
584 20250318 091500 3282715 511 511 511 511 0
585 20250318 091400 3282715 511 511 511 511 24
586 20250318 091300 3270451 509 509 509 509 10
587 20250318 091200 3265361 511 511 511 511 2
588 20250318 091100 3264339 509 509 509 509 200
589 20250318 091000 3162539 509 509 509 507 3827
590 20250318 090900 1220162 510 510 510 510 2307
591 20250318 090800 43592 511 511 511 511 6
592 20250318 090700 40526 512 512 512 512 0
593 20250318 090600 40526 512 512 512 512 0
594 20250318 090500 40526 512 513 513 512 58
595 20250318 090400 10773 513 513 513 513 1
596 20250318 090300 10260 513 513 513 513 0
597 20250318 090200 10260 513 513 513 513 0
598 20250318 090100 10260 513 513 513 513 20
599 20250318 090000 0 510 510 510 510 0

1
011090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,59991641,0,30775711833,0.00
20250313,0,59991641,0,30775711833,0.00
20250312,0,59991641,0,30775711833,0.00
20250311,0,59991641,0,31015678397,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 59991641 0 30775711833 0.00
3 20250313 0 59991641 0 30775711833 0.00
4 20250312 0 59991641 0 30775711833 0.00
5 20250311 0 59991641 0 31015678397 0.00