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

601
012340/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185900,13243349,493,493,493,493,258
20250318,185800,13243349,493,493,493,493,0
20250318,185700,13243349,493,493,493,493,0
20250318,185600,13243349,493,493,493,493,0
20250318,185500,13243349,493,493,493,493,0
20250318,185400,13243349,493,493,493,493,0
20250318,185300,13243349,493,493,493,493,0
20250318,185200,13243349,493,493,493,493,0
20250318,185100,13243349,493,493,493,493,0
20250318,185000,13243349,493,493,493,493,0
20250318,184900,13243349,493,493,493,493,0
20250318,184800,13243349,493,493,493,493,0
20250318,184700,13243349,493,493,493,493,0
20250318,184600,13243349,493,493,493,493,0
20250318,184500,13243349,493,493,493,493,0
20250318,184400,13243349,493,493,493,493,0
20250318,184300,13243349,493,493,493,493,0
20250318,184200,13243349,493,493,493,493,0
20250318,184100,13243349,493,493,493,493,0
20250318,184000,13243349,493,493,493,493,0
20250318,183900,13243349,493,493,493,493,0
20250318,183800,13243349,493,493,493,493,0
20250318,183700,13243349,493,493,493,493,0
20250318,183600,13243349,493,493,493,493,0
20250318,183500,13243349,493,493,493,493,0
20250318,183400,13243349,493,493,493,493,0
20250318,183300,13243349,493,493,493,493,0
20250318,183200,13243349,493,493,493,493,0
20250318,183100,13243349,493,493,493,493,0
20250318,183000,13243349,493,493,493,493,0
20250318,182900,13243349,493,493,493,493,258
20250318,182800,13243349,493,493,493,493,0
20250318,182700,13243349,493,493,493,493,0
20250318,182600,13243349,493,493,493,493,0
20250318,182500,13243349,493,493,493,493,0
20250318,182400,13243349,493,493,493,493,0
20250318,182300,13243349,493,493,493,493,0
20250318,182200,13243349,493,493,493,493,0
20250318,182100,13243349,493,493,493,493,0
20250318,182000,13243349,493,493,493,493,0
20250318,181900,13243349,493,493,493,493,0
20250318,181800,13243349,493,493,493,493,0
20250318,181700,13243349,493,493,493,493,0
20250318,181600,13243349,493,493,493,493,0
20250318,181500,13243349,493,493,493,493,0
20250318,181400,13243349,493,493,493,493,0
20250318,181300,13243349,493,493,493,493,0
20250318,181200,13243349,493,493,493,493,0
20250318,181100,13243349,493,493,493,493,0
20250318,181000,13243349,493,493,493,493,0
20250318,180900,13243349,493,493,493,493,0
20250318,180800,13243349,493,493,493,493,0
20250318,180700,13243349,493,493,493,493,0
20250318,180600,13243349,493,493,493,493,0
20250318,180500,13243349,493,493,493,493,0
20250318,180400,13243349,493,493,493,493,0
20250318,180300,13243349,493,493,493,493,0
20250318,180200,13243349,493,493,493,493,0
20250318,180100,13243349,493,493,493,493,0
20250318,180000,13243349,493,493,493,493,0
20250318,175900,13243349,493,493,493,493,258
20250318,175800,13243349,493,493,493,493,0
20250318,175700,13243349,493,493,493,493,0
20250318,175600,13243349,493,493,493,493,0
20250318,175500,13243349,493,493,493,493,0
20250318,175400,13243349,493,493,493,493,0
20250318,175300,13243349,493,493,493,493,0
20250318,175200,13243349,493,493,493,493,0
20250318,175100,13243349,493,493,493,493,0
20250318,175000,13243349,493,493,493,493,0
20250318,174900,13243349,493,493,493,493,0
20250318,174800,13243349,493,493,493,493,0
20250318,174700,13243349,493,493,493,493,0
20250318,174600,13243349,493,493,493,493,0
20250318,174500,13243349,493,493,493,493,0
20250318,174400,13243349,493,493,493,493,0
20250318,174300,13243349,493,493,493,493,0
20250318,174200,13243349,493,493,493,493,0
20250318,174100,13243349,493,493,493,493,0
20250318,174000,13243349,493,493,493,493,0
20250318,173900,13243349,493,493,493,493,0
20250318,173800,13243349,493,493,493,493,0
20250318,173700,13243349,493,493,493,493,0
20250318,173600,13243349,493,493,493,493,0
20250318,173500,13243349,493,493,493,493,0
20250318,173400,13243349,493,493,493,493,0
20250318,173300,13243349,493,493,493,493,0
20250318,173200,13243349,493,493,493,493,0
20250318,173100,13243349,493,493,493,493,0
20250318,173000,13243349,493,493,493,493,0
20250318,172900,13243349,493,493,493,493,258
20250318,172800,13243349,493,493,493,493,0
20250318,172700,13243349,493,493,493,493,0
20250318,172600,13243349,493,493,493,493,0
20250318,172500,13243349,493,493,493,493,0
20250318,172400,13243349,493,493,493,493,0
20250318,172300,13243349,493,493,493,493,0
20250318,172200,13243349,493,493,493,493,0
20250318,172100,13243349,493,493,493,493,0
20250318,172000,13243349,493,493,493,493,0
20250318,171900,13243349,493,493,493,493,0
20250318,171800,13243349,493,493,493,493,0
20250318,171700,13243349,493,493,493,493,0
20250318,171600,13243349,493,493,493,493,0
20250318,171500,13243349,493,493,493,493,0
20250318,171400,13243349,493,493,493,493,0
20250318,171300,13243349,493,493,493,493,0
20250318,171200,13243349,493,493,493,493,0
20250318,171100,13243349,493,493,493,493,0
20250318,171000,13243349,493,493,493,493,0
20250318,170900,13243349,493,493,493,493,0
20250318,170800,13243349,493,493,493,493,0
20250318,170700,13243349,493,493,493,493,0
20250318,170600,13243349,493,493,493,493,0
20250318,170500,13243349,493,493,493,493,0
20250318,170400,13243349,493,493,493,493,0
20250318,170300,13243349,493,493,493,493,0
20250318,170200,13243349,493,493,493,493,0
20250318,170100,13243349,493,493,493,493,0
20250318,170000,13243349,493,493,493,493,0
20250318,165900,13243349,493,493,493,493,258
20250318,165800,13243349,493,493,493,493,0
20250318,165700,13243349,493,493,493,493,0
20250318,165600,13243349,493,493,493,493,0
20250318,165500,13243349,493,493,493,493,0
20250318,165400,13243349,493,493,493,493,0
20250318,165300,13243349,493,493,493,493,0
20250318,165200,13243349,493,493,493,493,0
20250318,165100,13243349,493,493,493,493,0
20250318,165000,13243349,493,493,493,493,0
20250318,164900,13243349,493,493,493,493,0
20250318,164800,13243349,493,493,493,493,0
20250318,164700,13243349,493,493,493,493,0
20250318,164600,13243349,493,493,493,493,0
20250318,164500,13243349,493,493,493,493,0
20250318,164400,13243349,493,493,493,493,0
20250318,164300,13243349,493,493,493,493,0
20250318,164200,13243349,493,493,493,493,0
20250318,164100,13243349,493,493,493,493,0
20250318,164000,13243349,493,493,493,493,0
20250318,163900,13243349,493,493,493,493,0
20250318,163800,13243349,493,493,493,493,0
20250318,163700,13243349,493,493,493,493,0
20250318,163600,13243349,493,493,493,493,0
20250318,163500,13243349,493,493,493,493,0
20250318,163400,13243349,493,493,493,493,0
20250318,163300,13243349,493,493,493,493,0
20250318,163200,13243349,493,493,493,493,0
20250318,163100,13243349,493,493,493,493,0
20250318,163000,13243349,493,493,493,493,0
20250318,162900,13243349,493,493,493,493,258
20250318,162800,13243349,493,493,493,493,0
20250318,162700,13243349,493,493,493,493,0
20250318,162600,13243349,493,493,493,493,0
20250318,162500,13243349,493,493,493,493,0
20250318,162400,13243349,493,493,493,493,0
20250318,162300,13243349,493,493,493,493,0
20250318,162200,13243349,493,493,493,493,0
20250318,162100,13243349,493,493,493,493,0
20250318,162000,13243349,493,493,493,493,0
20250318,161900,13243349,493,493,493,493,0
20250318,161800,13243349,493,493,493,493,0
20250318,161700,13243349,493,493,493,493,0
20250318,161600,13243349,493,493,493,493,0
20250318,161500,13243349,493,493,493,493,0
20250318,161400,13243349,493,493,493,493,0
20250318,161300,13243349,493,493,493,493,0
20250318,161200,13243349,493,493,493,493,0
20250318,161100,13243349,493,493,493,493,0
20250318,161000,13243349,493,493,493,493,0
20250318,160900,13243349,493,493,493,493,0
20250318,160800,13243349,493,493,493,493,0
20250318,160700,13243349,493,493,493,493,0
20250318,160600,13243349,493,493,493,493,0
20250318,160500,13243349,493,493,493,493,0
20250318,160400,13243349,493,493,493,493,0
20250318,160300,13243349,493,493,493,493,0
20250318,160200,13243349,493,493,493,493,0
20250318,160100,13243349,493,493,493,493,0
20250318,160000,13243349,493,493,493,493,0
20250318,155900,13243349,493,493,493,493,258
20250318,155800,13243349,493,493,493,493,0
20250318,155700,13243349,493,493,493,493,0
20250318,155600,13243349,493,493,493,493,0
20250318,155500,13243349,493,493,493,493,0
20250318,155400,13243349,493,493,493,493,0
20250318,155300,13243349,493,493,493,493,0
20250318,155200,13243349,493,493,493,493,0
20250318,155100,13243349,493,493,493,493,0
20250318,155000,13243349,493,493,493,493,0
20250318,154900,13243349,493,493,493,493,0
20250318,154800,13243349,493,493,493,493,0
20250318,154700,13243349,493,493,493,493,0
20250318,154600,13243349,493,493,493,493,0
20250318,154500,13243349,493,493,493,493,0
20250318,154400,13243349,493,493,493,493,0
20250318,154300,13243349,493,493,493,493,0
20250318,154200,13243349,493,493,493,493,0
20250318,154100,13243349,493,493,493,493,0
20250318,154000,13243349,493,493,493,493,0
20250318,153900,13243349,493,493,493,493,0
20250318,153800,13243349,493,493,493,493,0
20250318,153700,13243349,493,493,493,493,0
20250318,153600,13243349,493,493,493,493,0
20250318,153500,13243349,493,493,493,493,0
20250318,153400,13243349,493,493,493,493,0
20250318,153300,13243349,493,493,493,493,0
20250318,153200,13243349,493,493,493,493,0
20250318,153100,13243349,493,493,493,493,0
20250318,153000,13243349,493,493,493,493,258
20250318,152900,13116155,495,495,495,495,0
20250318,152800,13116155,495,495,495,495,0
20250318,152700,13116155,495,495,495,495,0
20250318,152600,13116155,495,495,495,495,0
20250318,152500,13116155,495,495,495,495,0
20250318,152400,13116155,495,495,495,495,0
20250318,152300,13116155,495,495,495,495,0
20250318,152200,13116155,495,495,495,495,0
20250318,152100,13116155,495,495,495,495,0
20250318,152000,13116155,495,495,495,495,0
20250318,151900,13116155,495,495,495,495,0
20250318,151800,13116155,495,495,495,495,0
20250318,151700,13116155,495,495,495,495,0
20250318,151600,13116155,495,495,495,495,0
20250318,151500,13116155,495,495,495,495,0
20250318,151400,13116155,495,495,495,495,0
20250318,151300,13116155,495,495,495,495,0
20250318,151200,13116155,495,495,495,495,0
20250318,151100,13116155,495,495,495,495,7
20250318,151000,13112690,491,491,491,491,0
20250318,150900,13112690,491,491,491,491,0
20250318,150800,13112690,491,491,491,491,0
20250318,150700,13112690,491,491,491,491,0
20250318,150600,13112690,491,491,491,491,0
20250318,150500,13112690,491,491,491,491,12
20250318,150400,13106798,491,491,491,491,0
20250318,150300,13106798,491,491,491,491,0
20250318,150200,13106798,491,491,491,491,0
20250318,150100,13106798,491,491,491,491,900
20250318,150000,12664898,491,491,491,491,1345
20250318,145900,12004503,492,492,492,492,943
20250318,145800,11540547,492,492,492,492,0
20250318,145700,11540547,492,493,493,492,1095
20250318,145600,11000917,493,493,493,493,0
20250318,145500,11000917,493,493,493,493,3
20250318,145400,10999438,492,492,492,492,0
20250318,145300,10999438,492,492,492,492,0
20250318,145200,10999438,492,492,492,492,0
20250318,145100,10999438,492,492,492,492,0
20250318,145000,10999438,492,492,492,492,270
20250318,144900,10866598,493,493,493,493,0
20250318,144800,10866598,493,493,493,493,0
20250318,144700,10866598,493,493,493,493,0
20250318,144600,10866598,493,493,493,493,0
20250318,144500,10866598,493,493,493,493,0
20250318,144400,10866598,493,493,493,493,0
20250318,144300,10866598,493,493,493,493,0
20250318,144200,10866598,493,493,493,493,0
20250318,144100,10866598,493,493,493,493,0
20250318,144000,10866598,493,494,494,493,5220
20250318,143900,8292516,494,494,494,494,0
20250318,143800,8292516,494,494,494,494,0
20250318,143700,8292516,494,494,494,494,0
20250318,143600,8292516,494,494,494,494,0
20250318,143500,8292516,494,494,494,494,0
20250318,143400,8292516,494,494,494,494,0
20250318,143300,8292516,494,494,494,494,0
20250318,143200,8292516,494,494,494,494,0
20250318,143100,8292516,494,494,494,494,0
20250318,143000,8292516,494,494,494,494,0
20250318,142900,8292516,494,494,494,494,0
20250318,142800,8292516,494,494,494,494,0
20250318,142700,8292516,494,494,494,494,0
20250318,142600,8292516,494,494,494,494,0
20250318,142500,8292516,494,494,494,494,131
20250318,142400,8227802,495,495,495,495,0
20250318,142300,8227802,495,495,495,495,0
20250318,142200,8227802,495,495,495,495,0
20250318,142100,8227802,495,495,495,495,0
20250318,142000,8227802,495,495,495,495,0
20250318,141900,8227802,495,495,495,495,0
20250318,141800,8227802,495,495,495,495,0
20250318,141700,8227802,495,495,495,495,0
20250318,141600,8227802,495,495,495,495,0
20250318,141500,8227802,495,495,495,495,0
20250318,141400,8227802,495,495,495,495,0
20250318,141300,8227802,495,495,495,495,0
20250318,141200,8227802,495,495,495,495,0
20250318,141100,8227802,495,495,495,495,6
20250318,141000,8224832,495,495,495,495,0
20250318,140900,8224832,495,495,495,495,0
20250318,140800,8224832,495,495,495,495,1
20250318,140700,8224337,495,495,495,495,0
20250318,140600,8224337,495,495,495,495,0
20250318,140500,8224337,495,495,495,495,0
20250318,140400,8224337,495,495,495,495,0
20250318,140300,8224337,495,495,495,495,1
20250318,140200,8223842,493,493,493,493,0
20250318,140100,8223842,493,493,493,493,0
20250318,140000,8223842,493,493,493,493,0
20250318,135900,8223842,493,493,493,493,0
20250318,135800,8223842,493,493,493,493,0
20250318,135700,8223842,493,493,493,493,330
20250318,135600,8061152,493,493,493,493,0
20250318,135500,8061152,493,494,494,493,336
20250318,135400,7895326,495,495,495,495,0
20250318,135300,7895326,495,495,495,495,0
20250318,135200,7895326,495,495,495,495,0
20250318,135100,7895326,495,495,495,495,0
20250318,135000,7895326,495,495,495,495,0
20250318,134900,7895326,495,495,495,495,0
20250318,134800,7895326,495,495,495,495,0
20250318,134700,7895326,495,495,495,495,155
20250318,134600,7818601,495,495,495,495,0
20250318,134500,7818601,495,495,495,495,0
20250318,134400,7818601,495,495,495,495,0
20250318,134300,7818601,495,495,495,495,0
20250318,134200,7818601,495,495,495,495,0
20250318,134100,7818601,495,495,495,495,0
20250318,134000,7818601,495,495,495,495,2
20250318,133900,7817611,495,495,495,495,0
20250318,133800,7817611,495,495,495,495,0
20250318,133700,7817611,495,495,495,495,0
20250318,133600,7817611,495,495,495,495,0
20250318,133500,7817611,495,495,495,495,0
20250318,133400,7817611,495,495,495,495,0
20250318,133300,7817611,495,495,495,495,0
20250318,133200,7817611,495,495,495,495,0
20250318,133100,7817611,495,495,495,495,6
20250318,133000,7814641,495,495,495,495,0
20250318,132900,7814641,495,495,495,495,20
20250318,132800,7804741,495,495,495,495,0
20250318,132700,7804741,495,495,495,495,0
20250318,132600,7804741,495,495,495,495,0
20250318,132500,7804741,495,495,495,495,0
20250318,132400,7804741,495,495,495,495,0
20250318,132300,7804741,495,495,495,495,0
20250318,132200,7804741,495,495,495,495,0
20250318,132100,7804741,495,495,495,495,0
20250318,132000,7804741,495,495,495,495,0
20250318,131900,7804741,495,495,495,495,0
20250318,131800,7804741,495,495,495,495,0
20250318,131700,7804741,495,495,495,495,0
20250318,131600,7804741,495,495,495,495,0
20250318,131500,7804741,495,495,495,495,0
20250318,131400,7804741,495,495,495,495,0
20250318,131300,7804741,495,495,495,495,4
20250318,131200,7802761,494,494,494,494,0
20250318,131100,7802761,494,494,494,494,0
20250318,131000,7802761,494,494,494,494,0
20250318,130900,7802761,494,494,494,494,0
20250318,130800,7802761,494,494,494,494,0
20250318,130700,7802761,494,494,494,494,0
20250318,130600,7802761,494,494,494,494,0
20250318,130500,7802761,494,494,494,494,0
20250318,130400,7802761,494,494,494,494,0
20250318,130300,7802761,494,494,494,494,0
20250318,130200,7802761,494,494,494,494,0
20250318,130100,7802761,494,494,494,494,0
20250318,130000,7802761,494,494,494,494,0
20250318,125900,7802761,494,494,494,494,0
20250318,125800,7802761,494,494,494,494,0
20250318,125700,7802761,494,494,494,494,0
20250318,125600,7802761,494,494,494,494,0
20250318,125500,7802761,494,494,494,494,0
20250318,125400,7802761,494,494,494,494,0
20250318,125300,7802761,494,494,494,494,0
20250318,125200,7802761,494,494,494,494,0
20250318,125100,7802761,494,494,494,494,0
20250318,125000,7802761,494,494,494,494,0
20250318,124900,7802761,494,494,494,494,0
20250318,124800,7802761,494,494,494,494,0
20250318,124700,7802761,494,494,494,494,0
20250318,124600,7802761,494,494,494,494,0
20250318,124500,7802761,494,494,494,494,0
20250318,124400,7802761,494,494,494,494,0
20250318,124300,7802761,494,494,494,494,0
20250318,124200,7802761,494,494,494,494,0
20250318,124100,7802761,494,494,494,494,0
20250318,124000,7802761,494,494,494,494,342
20250318,123900,7633813,494,494,494,494,6522
20250318,123800,4411945,494,494,494,494,0
20250318,123700,4411945,494,494,494,494,0
20250318,123600,4411945,494,494,494,494,0
20250318,123500,4411945,494,494,494,494,658
20250318,123400,4086893,495,495,495,495,0
20250318,123300,4086893,495,495,495,495,0
20250318,123200,4086893,495,495,495,495,0
20250318,123100,4086893,495,495,495,495,0
20250318,123000,4086893,495,495,495,495,0
20250318,122900,4086893,495,495,495,495,0
20250318,122800,4086893,495,495,495,495,0
20250318,122700,4086893,495,495,495,495,0
20250318,122600,4086893,495,495,495,495,0
20250318,122500,4086893,495,495,495,495,0
20250318,122400,4086893,495,495,495,495,0
20250318,122300,4086893,495,495,495,495,0
20250318,122200,4086893,495,495,495,495,40
20250318,122100,4067093,495,495,495,495,0
20250318,122000,4067093,495,495,495,495,0
20250318,121900,4067093,495,495,495,495,0
20250318,121800,4067093,495,495,495,495,0
20250318,121700,4067093,495,495,495,495,0
20250318,121600,4067093,495,495,495,495,0
20250318,121500,4067093,495,495,495,495,0
20250318,121400,4067093,495,495,495,495,0
20250318,121300,4067093,495,495,495,495,0
20250318,121200,4067093,495,495,495,495,0
20250318,121100,4067093,495,495,495,495,0
20250318,121000,4067093,495,495,495,495,0
20250318,120900,4067093,495,495,495,495,0
20250318,120800,4067093,495,495,495,495,100
20250318,120700,4017593,495,495,495,495,0
20250318,120600,4017593,495,495,495,495,10
20250318,120500,4012643,495,495,495,495,0
20250318,120400,4012643,495,495,495,495,0
20250318,120300,4012643,495,495,495,495,0
20250318,120200,4012643,495,495,495,495,0
20250318,120100,4012643,495,495,495,495,101
20250318,120000,3962648,495,495,495,495,150
20250318,115900,3888398,495,495,495,495,81
20250318,115800,3848303,495,495,495,495,0
20250318,115700,3848303,495,495,495,495,0
20250318,115600,3848303,495,495,495,495,0
20250318,115500,3848303,495,495,495,495,0
20250318,115400,3848303,495,495,495,495,0
20250318,115300,3848303,495,495,495,495,0
20250318,115200,3848303,495,495,495,495,1
20250318,115100,3847808,495,495,495,495,0
20250318,115000,3847808,495,495,495,495,0
20250318,114900,3847808,495,495,495,495,0
20250318,114800,3847808,495,495,495,495,0
20250318,114700,3847808,495,495,495,495,0
20250318,114600,3847808,495,495,495,495,0
20250318,114500,3847808,495,495,495,495,0
20250318,114400,3847808,495,495,495,495,0
20250318,114300,3847808,495,495,495,495,0
20250318,114200,3847808,495,495,495,495,0
20250318,114100,3847808,495,495,495,495,0
20250318,114000,3847808,495,495,495,495,0
20250318,113900,3847808,495,495,495,495,0
20250318,113800,3847808,495,495,495,495,0
20250318,113700,3847808,495,495,495,495,0
20250318,113600,3847808,495,495,495,495,0
20250318,113500,3847808,495,495,495,495,0
20250318,113400,3847808,495,495,495,495,0
20250318,113300,3847808,495,495,495,495,0
20250318,113200,3847808,495,495,495,495,0
20250318,113100,3847808,495,495,495,495,1
20250318,113000,3847313,495,495,495,495,0
20250318,112900,3847313,495,495,495,495,0
20250318,112800,3847313,495,495,495,495,0
20250318,112700,3847313,495,495,495,495,0
20250318,112600,3847313,495,495,495,495,0
20250318,112500,3847313,495,495,495,495,0
20250318,112400,3847313,495,495,495,495,0
20250318,112300,3847313,495,495,495,495,0
20250318,112200,3847313,495,495,495,495,0
20250318,112100,3847313,495,495,495,495,0
20250318,112000,3847313,495,495,495,495,0
20250318,111900,3847313,495,495,495,495,0
20250318,111800,3847313,495,495,495,495,0
20250318,111700,3847313,495,495,495,495,0
20250318,111600,3847313,495,495,495,495,0
20250318,111500,3847313,495,495,495,495,0
20250318,111400,3847313,495,495,495,495,0
20250318,111300,3847313,495,495,495,495,0
20250318,111200,3847313,495,495,495,495,0
20250318,111100,3847313,495,495,495,495,601
20250318,111000,3549818,495,495,495,495,0
20250318,110900,3549818,495,495,495,495,10
20250318,110800,3544868,495,495,495,495,0
20250318,110700,3544868,495,495,495,495,0
20250318,110600,3544868,495,495,495,495,0
20250318,110500,3544868,495,495,495,495,0
20250318,110400,3544868,495,495,495,495,0
20250318,110300,3544868,495,495,495,495,0
20250318,110200,3544868,495,495,495,495,0
20250318,110100,3544868,495,495,495,495,0
20250318,110000,3544868,495,495,495,495,5
20250318,105900,3542393,495,495,495,495,0
20250318,105800,3542393,495,495,495,495,168
20250318,105700,3459233,495,495,495,495,0
20250318,105600,3459233,495,495,495,495,0
20250318,105500,3459233,495,495,495,495,0
20250318,105400,3459233,495,495,495,495,0
20250318,105300,3459233,495,495,495,495,0
20250318,105200,3459233,495,494,495,494,896
20250318,105100,3016608,495,495,495,495,0
20250318,105000,3016608,495,495,495,495,0
20250318,104900,3016608,495,495,495,495,800
20250318,104800,2620608,495,495,495,495,350
20250318,104700,2447358,495,495,495,495,50
20250318,104600,2422608,495,495,495,495,0
20250318,104500,2422608,495,495,495,495,146
20250318,104400,2350338,495,495,495,495,0
20250318,104300,2350338,495,495,495,495,0
20250318,104200,2350338,495,495,495,495,0
20250318,104100,2350338,495,495,495,495,0
20250318,104000,2350338,495,495,495,495,0
20250318,103900,2350338,495,495,495,495,0
20250318,103800,2350338,495,495,495,495,0
20250318,103700,2350338,495,495,495,495,0
20250318,103600,2350338,495,495,495,495,0
20250318,103500,2350338,495,495,495,495,0
20250318,103400,2350338,495,495,495,495,0
20250318,103300,2350338,495,495,495,495,1
20250318,103200,2349843,495,495,495,495,138
20250318,103100,2281533,496,496,496,496,0
20250318,103000,2281533,496,496,496,496,30
20250318,102900,2266653,496,496,496,496,0
20250318,102800,2266653,496,496,496,496,2000
20250318,102700,1274653,496,496,496,496,0
20250318,102600,1274653,496,496,496,496,0
20250318,102500,1274653,496,496,496,496,0
20250318,102400,1274653,496,496,496,496,0
20250318,102300,1274653,496,496,496,496,22
20250318,102200,1263741,496,496,496,496,0
20250318,102100,1263741,496,496,496,496,0
20250318,102000,1263741,496,496,496,496,0
20250318,101900,1263741,496,496,496,496,0
20250318,101800,1263741,496,496,496,496,0
20250318,101700,1263741,496,496,496,496,7
20250318,101600,1260269,496,496,496,496,0
20250318,101500,1260269,496,496,496,496,1
20250318,101400,1259773,496,496,496,496,0
20250318,101300,1259773,496,496,496,496,0
20250318,101200,1259773,496,496,496,496,2
20250318,101100,1258781,496,496,496,496,1
20250318,101000,1258285,496,496,496,496,0
20250318,100900,1258285,496,496,496,496,0
20250318,100800,1258285,496,496,496,496,11
20250318,100700,1252829,496,496,496,496,0
20250318,100600,1252829,496,496,496,496,1
20250318,100500,1252333,496,496,496,496,39
20250318,100400,1232989,496,496,496,496,0
20250318,100300,1232989,496,496,496,496,0
20250318,100200,1232989,496,496,496,496,0
20250318,100100,1232989,496,496,496,496,6
20250318,100000,1230013,496,496,496,496,0
20250318,095900,1230013,496,496,496,496,0
20250318,095800,1230013,496,496,496,496,0
20250318,095700,1230013,496,496,496,496,0
20250318,095600,1230013,496,496,496,496,3
20250318,095500,1228525,496,496,496,496,0
20250318,095400,1228525,496,496,496,496,0
20250318,095300,1228525,496,496,496,496,0
20250318,095200,1228525,496,496,496,496,0
20250318,095100,1228525,496,496,496,496,0
20250318,095000,1228525,496,496,496,496,0
20250318,094900,1228525,496,496,496,496,0
20250318,094800,1228525,496,496,496,496,0
20250318,094700,1228525,496,496,496,496,0
20250318,094600,1228525,496,496,496,496,0
20250318,094500,1228525,496,496,496,496,531
20250318,094400,965149,496,495,496,495,12
20250318,094300,959201,494,494,494,494,0
20250318,094200,959201,494,494,494,494,1
20250318,094100,958707,495,495,495,495,50
20250318,094000,933957,496,496,496,496,3
20250318,093900,932469,496,496,496,496,0
20250318,093800,932469,496,496,496,496,20
20250318,093700,922549,496,496,496,496,0
20250318,093600,922549,496,496,496,496,0
20250318,093500,922549,496,496,496,496,1
20250318,093400,922053,496,496,496,496,500
20250318,093300,674053,496,496,496,496,0
20250318,093200,674053,496,496,496,496,0
20250318,093100,674053,496,496,496,496,0
20250318,093000,674053,496,496,496,496,0
20250318,092900,674053,496,496,496,496,0
20250318,092800,674053,496,496,496,496,0
20250318,092700,674053,496,496,496,496,0
20250318,092600,674053,496,496,496,496,0
20250318,092500,674053,496,496,496,496,0
20250318,092400,674053,496,496,496,496,301
20250318,092300,524757,496,496,496,496,0
20250318,092200,524757,496,496,496,496,0
20250318,092100,524757,496,496,496,496,0
20250318,092000,524757,496,496,496,496,400
20250318,091900,326357,498,498,498,498,0
20250318,091800,326357,498,498,498,498,0
20250318,091700,326357,498,498,498,498,0
20250318,091600,326357,498,498,498,498,0
20250318,091500,326357,498,498,498,498,0
20250318,091400,326357,498,498,498,498,0
20250318,091300,326357,498,498,498,498,0
20250318,091200,326357,498,498,498,498,0
20250318,091100,326357,498,498,498,498,0
20250318,091000,326357,498,498,498,498,0
20250318,090900,326357,498,498,498,498,0
20250318,090800,326357,498,498,498,498,0
20250318,090700,326357,498,498,498,498,0
20250318,090600,326357,498,498,498,498,200
20250318,090500,226757,498,498,498,498,50
20250318,090400,201857,498,497,498,497,46
20250318,090300,178959,493,493,493,493,0
20250318,090200,178959,493,493,493,493,0
20250318,090100,178959,493,493,493,493,0
20250318,090000,178959,493,493,493,493,363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185900 13243349 493 493 493 493 258
3 20250318 185800 13243349 493 493 493 493 0
4 20250318 185700 13243349 493 493 493 493 0
5 20250318 185600 13243349 493 493 493 493 0
6 20250318 185500 13243349 493 493 493 493 0
7 20250318 185400 13243349 493 493 493 493 0
8 20250318 185300 13243349 493 493 493 493 0
9 20250318 185200 13243349 493 493 493 493 0
10 20250318 185100 13243349 493 493 493 493 0
11 20250318 185000 13243349 493 493 493 493 0
12 20250318 184900 13243349 493 493 493 493 0
13 20250318 184800 13243349 493 493 493 493 0
14 20250318 184700 13243349 493 493 493 493 0
15 20250318 184600 13243349 493 493 493 493 0
16 20250318 184500 13243349 493 493 493 493 0
17 20250318 184400 13243349 493 493 493 493 0
18 20250318 184300 13243349 493 493 493 493 0
19 20250318 184200 13243349 493 493 493 493 0
20 20250318 184100 13243349 493 493 493 493 0
21 20250318 184000 13243349 493 493 493 493 0
22 20250318 183900 13243349 493 493 493 493 0
23 20250318 183800 13243349 493 493 493 493 0
24 20250318 183700 13243349 493 493 493 493 0
25 20250318 183600 13243349 493 493 493 493 0
26 20250318 183500 13243349 493 493 493 493 0
27 20250318 183400 13243349 493 493 493 493 0
28 20250318 183300 13243349 493 493 493 493 0
29 20250318 183200 13243349 493 493 493 493 0
30 20250318 183100 13243349 493 493 493 493 0
31 20250318 183000 13243349 493 493 493 493 0
32 20250318 182900 13243349 493 493 493 493 258
33 20250318 182800 13243349 493 493 493 493 0
34 20250318 182700 13243349 493 493 493 493 0
35 20250318 182600 13243349 493 493 493 493 0
36 20250318 182500 13243349 493 493 493 493 0
37 20250318 182400 13243349 493 493 493 493 0
38 20250318 182300 13243349 493 493 493 493 0
39 20250318 182200 13243349 493 493 493 493 0
40 20250318 182100 13243349 493 493 493 493 0
41 20250318 182000 13243349 493 493 493 493 0
42 20250318 181900 13243349 493 493 493 493 0
43 20250318 181800 13243349 493 493 493 493 0
44 20250318 181700 13243349 493 493 493 493 0
45 20250318 181600 13243349 493 493 493 493 0
46 20250318 181500 13243349 493 493 493 493 0
47 20250318 181400 13243349 493 493 493 493 0
48 20250318 181300 13243349 493 493 493 493 0
49 20250318 181200 13243349 493 493 493 493 0
50 20250318 181100 13243349 493 493 493 493 0
51 20250318 181000 13243349 493 493 493 493 0
52 20250318 180900 13243349 493 493 493 493 0
53 20250318 180800 13243349 493 493 493 493 0
54 20250318 180700 13243349 493 493 493 493 0
55 20250318 180600 13243349 493 493 493 493 0
56 20250318 180500 13243349 493 493 493 493 0
57 20250318 180400 13243349 493 493 493 493 0
58 20250318 180300 13243349 493 493 493 493 0
59 20250318 180200 13243349 493 493 493 493 0
60 20250318 180100 13243349 493 493 493 493 0
61 20250318 180000 13243349 493 493 493 493 0
62 20250318 175900 13243349 493 493 493 493 258
63 20250318 175800 13243349 493 493 493 493 0
64 20250318 175700 13243349 493 493 493 493 0
65 20250318 175600 13243349 493 493 493 493 0
66 20250318 175500 13243349 493 493 493 493 0
67 20250318 175400 13243349 493 493 493 493 0
68 20250318 175300 13243349 493 493 493 493 0
69 20250318 175200 13243349 493 493 493 493 0
70 20250318 175100 13243349 493 493 493 493 0
71 20250318 175000 13243349 493 493 493 493 0
72 20250318 174900 13243349 493 493 493 493 0
73 20250318 174800 13243349 493 493 493 493 0
74 20250318 174700 13243349 493 493 493 493 0
75 20250318 174600 13243349 493 493 493 493 0
76 20250318 174500 13243349 493 493 493 493 0
77 20250318 174400 13243349 493 493 493 493 0
78 20250318 174300 13243349 493 493 493 493 0
79 20250318 174200 13243349 493 493 493 493 0
80 20250318 174100 13243349 493 493 493 493 0
81 20250318 174000 13243349 493 493 493 493 0
82 20250318 173900 13243349 493 493 493 493 0
83 20250318 173800 13243349 493 493 493 493 0
84 20250318 173700 13243349 493 493 493 493 0
85 20250318 173600 13243349 493 493 493 493 0
86 20250318 173500 13243349 493 493 493 493 0
87 20250318 173400 13243349 493 493 493 493 0
88 20250318 173300 13243349 493 493 493 493 0
89 20250318 173200 13243349 493 493 493 493 0
90 20250318 173100 13243349 493 493 493 493 0
91 20250318 173000 13243349 493 493 493 493 0
92 20250318 172900 13243349 493 493 493 493 258
93 20250318 172800 13243349 493 493 493 493 0
94 20250318 172700 13243349 493 493 493 493 0
95 20250318 172600 13243349 493 493 493 493 0
96 20250318 172500 13243349 493 493 493 493 0
97 20250318 172400 13243349 493 493 493 493 0
98 20250318 172300 13243349 493 493 493 493 0
99 20250318 172200 13243349 493 493 493 493 0
100 20250318 172100 13243349 493 493 493 493 0
101 20250318 172000 13243349 493 493 493 493 0
102 20250318 171900 13243349 493 493 493 493 0
103 20250318 171800 13243349 493 493 493 493 0
104 20250318 171700 13243349 493 493 493 493 0
105 20250318 171600 13243349 493 493 493 493 0
106 20250318 171500 13243349 493 493 493 493 0
107 20250318 171400 13243349 493 493 493 493 0
108 20250318 171300 13243349 493 493 493 493 0
109 20250318 171200 13243349 493 493 493 493 0
110 20250318 171100 13243349 493 493 493 493 0
111 20250318 171000 13243349 493 493 493 493 0
112 20250318 170900 13243349 493 493 493 493 0
113 20250318 170800 13243349 493 493 493 493 0
114 20250318 170700 13243349 493 493 493 493 0
115 20250318 170600 13243349 493 493 493 493 0
116 20250318 170500 13243349 493 493 493 493 0
117 20250318 170400 13243349 493 493 493 493 0
118 20250318 170300 13243349 493 493 493 493 0
119 20250318 170200 13243349 493 493 493 493 0
120 20250318 170100 13243349 493 493 493 493 0
121 20250318 170000 13243349 493 493 493 493 0
122 20250318 165900 13243349 493 493 493 493 258
123 20250318 165800 13243349 493 493 493 493 0
124 20250318 165700 13243349 493 493 493 493 0
125 20250318 165600 13243349 493 493 493 493 0
126 20250318 165500 13243349 493 493 493 493 0
127 20250318 165400 13243349 493 493 493 493 0
128 20250318 165300 13243349 493 493 493 493 0
129 20250318 165200 13243349 493 493 493 493 0
130 20250318 165100 13243349 493 493 493 493 0
131 20250318 165000 13243349 493 493 493 493 0
132 20250318 164900 13243349 493 493 493 493 0
133 20250318 164800 13243349 493 493 493 493 0
134 20250318 164700 13243349 493 493 493 493 0
135 20250318 164600 13243349 493 493 493 493 0
136 20250318 164500 13243349 493 493 493 493 0
137 20250318 164400 13243349 493 493 493 493 0
138 20250318 164300 13243349 493 493 493 493 0
139 20250318 164200 13243349 493 493 493 493 0
140 20250318 164100 13243349 493 493 493 493 0
141 20250318 164000 13243349 493 493 493 493 0
142 20250318 163900 13243349 493 493 493 493 0
143 20250318 163800 13243349 493 493 493 493 0
144 20250318 163700 13243349 493 493 493 493 0
145 20250318 163600 13243349 493 493 493 493 0
146 20250318 163500 13243349 493 493 493 493 0
147 20250318 163400 13243349 493 493 493 493 0
148 20250318 163300 13243349 493 493 493 493 0
149 20250318 163200 13243349 493 493 493 493 0
150 20250318 163100 13243349 493 493 493 493 0
151 20250318 163000 13243349 493 493 493 493 0
152 20250318 162900 13243349 493 493 493 493 258
153 20250318 162800 13243349 493 493 493 493 0
154 20250318 162700 13243349 493 493 493 493 0
155 20250318 162600 13243349 493 493 493 493 0
156 20250318 162500 13243349 493 493 493 493 0
157 20250318 162400 13243349 493 493 493 493 0
158 20250318 162300 13243349 493 493 493 493 0
159 20250318 162200 13243349 493 493 493 493 0
160 20250318 162100 13243349 493 493 493 493 0
161 20250318 162000 13243349 493 493 493 493 0
162 20250318 161900 13243349 493 493 493 493 0
163 20250318 161800 13243349 493 493 493 493 0
164 20250318 161700 13243349 493 493 493 493 0
165 20250318 161600 13243349 493 493 493 493 0
166 20250318 161500 13243349 493 493 493 493 0
167 20250318 161400 13243349 493 493 493 493 0
168 20250318 161300 13243349 493 493 493 493 0
169 20250318 161200 13243349 493 493 493 493 0
170 20250318 161100 13243349 493 493 493 493 0
171 20250318 161000 13243349 493 493 493 493 0
172 20250318 160900 13243349 493 493 493 493 0
173 20250318 160800 13243349 493 493 493 493 0
174 20250318 160700 13243349 493 493 493 493 0
175 20250318 160600 13243349 493 493 493 493 0
176 20250318 160500 13243349 493 493 493 493 0
177 20250318 160400 13243349 493 493 493 493 0
178 20250318 160300 13243349 493 493 493 493 0
179 20250318 160200 13243349 493 493 493 493 0
180 20250318 160100 13243349 493 493 493 493 0
181 20250318 160000 13243349 493 493 493 493 0
182 20250318 155900 13243349 493 493 493 493 258
183 20250318 155800 13243349 493 493 493 493 0
184 20250318 155700 13243349 493 493 493 493 0
185 20250318 155600 13243349 493 493 493 493 0
186 20250318 155500 13243349 493 493 493 493 0
187 20250318 155400 13243349 493 493 493 493 0
188 20250318 155300 13243349 493 493 493 493 0
189 20250318 155200 13243349 493 493 493 493 0
190 20250318 155100 13243349 493 493 493 493 0
191 20250318 155000 13243349 493 493 493 493 0
192 20250318 154900 13243349 493 493 493 493 0
193 20250318 154800 13243349 493 493 493 493 0
194 20250318 154700 13243349 493 493 493 493 0
195 20250318 154600 13243349 493 493 493 493 0
196 20250318 154500 13243349 493 493 493 493 0
197 20250318 154400 13243349 493 493 493 493 0
198 20250318 154300 13243349 493 493 493 493 0
199 20250318 154200 13243349 493 493 493 493 0
200 20250318 154100 13243349 493 493 493 493 0
201 20250318 154000 13243349 493 493 493 493 0
202 20250318 153900 13243349 493 493 493 493 0
203 20250318 153800 13243349 493 493 493 493 0
204 20250318 153700 13243349 493 493 493 493 0
205 20250318 153600 13243349 493 493 493 493 0
206 20250318 153500 13243349 493 493 493 493 0
207 20250318 153400 13243349 493 493 493 493 0
208 20250318 153300 13243349 493 493 493 493 0
209 20250318 153200 13243349 493 493 493 493 0
210 20250318 153100 13243349 493 493 493 493 0
211 20250318 153000 13243349 493 493 493 493 258
212 20250318 152900 13116155 495 495 495 495 0
213 20250318 152800 13116155 495 495 495 495 0
214 20250318 152700 13116155 495 495 495 495 0
215 20250318 152600 13116155 495 495 495 495 0
216 20250318 152500 13116155 495 495 495 495 0
217 20250318 152400 13116155 495 495 495 495 0
218 20250318 152300 13116155 495 495 495 495 0
219 20250318 152200 13116155 495 495 495 495 0
220 20250318 152100 13116155 495 495 495 495 0
221 20250318 152000 13116155 495 495 495 495 0
222 20250318 151900 13116155 495 495 495 495 0
223 20250318 151800 13116155 495 495 495 495 0
224 20250318 151700 13116155 495 495 495 495 0
225 20250318 151600 13116155 495 495 495 495 0
226 20250318 151500 13116155 495 495 495 495 0
227 20250318 151400 13116155 495 495 495 495 0
228 20250318 151300 13116155 495 495 495 495 0
229 20250318 151200 13116155 495 495 495 495 0
230 20250318 151100 13116155 495 495 495 495 7
231 20250318 151000 13112690 491 491 491 491 0
232 20250318 150900 13112690 491 491 491 491 0
233 20250318 150800 13112690 491 491 491 491 0
234 20250318 150700 13112690 491 491 491 491 0
235 20250318 150600 13112690 491 491 491 491 0
236 20250318 150500 13112690 491 491 491 491 12
237 20250318 150400 13106798 491 491 491 491 0
238 20250318 150300 13106798 491 491 491 491 0
239 20250318 150200 13106798 491 491 491 491 0
240 20250318 150100 13106798 491 491 491 491 900
241 20250318 150000 12664898 491 491 491 491 1345
242 20250318 145900 12004503 492 492 492 492 943
243 20250318 145800 11540547 492 492 492 492 0
244 20250318 145700 11540547 492 493 493 492 1095
245 20250318 145600 11000917 493 493 493 493 0
246 20250318 145500 11000917 493 493 493 493 3
247 20250318 145400 10999438 492 492 492 492 0
248 20250318 145300 10999438 492 492 492 492 0
249 20250318 145200 10999438 492 492 492 492 0
250 20250318 145100 10999438 492 492 492 492 0
251 20250318 145000 10999438 492 492 492 492 270
252 20250318 144900 10866598 493 493 493 493 0
253 20250318 144800 10866598 493 493 493 493 0
254 20250318 144700 10866598 493 493 493 493 0
255 20250318 144600 10866598 493 493 493 493 0
256 20250318 144500 10866598 493 493 493 493 0
257 20250318 144400 10866598 493 493 493 493 0
258 20250318 144300 10866598 493 493 493 493 0
259 20250318 144200 10866598 493 493 493 493 0
260 20250318 144100 10866598 493 493 493 493 0
261 20250318 144000 10866598 493 494 494 493 5220
262 20250318 143900 8292516 494 494 494 494 0
263 20250318 143800 8292516 494 494 494 494 0
264 20250318 143700 8292516 494 494 494 494 0
265 20250318 143600 8292516 494 494 494 494 0
266 20250318 143500 8292516 494 494 494 494 0
267 20250318 143400 8292516 494 494 494 494 0
268 20250318 143300 8292516 494 494 494 494 0
269 20250318 143200 8292516 494 494 494 494 0
270 20250318 143100 8292516 494 494 494 494 0
271 20250318 143000 8292516 494 494 494 494 0
272 20250318 142900 8292516 494 494 494 494 0
273 20250318 142800 8292516 494 494 494 494 0
274 20250318 142700 8292516 494 494 494 494 0
275 20250318 142600 8292516 494 494 494 494 0
276 20250318 142500 8292516 494 494 494 494 131
277 20250318 142400 8227802 495 495 495 495 0
278 20250318 142300 8227802 495 495 495 495 0
279 20250318 142200 8227802 495 495 495 495 0
280 20250318 142100 8227802 495 495 495 495 0
281 20250318 142000 8227802 495 495 495 495 0
282 20250318 141900 8227802 495 495 495 495 0
283 20250318 141800 8227802 495 495 495 495 0
284 20250318 141700 8227802 495 495 495 495 0
285 20250318 141600 8227802 495 495 495 495 0
286 20250318 141500 8227802 495 495 495 495 0
287 20250318 141400 8227802 495 495 495 495 0
288 20250318 141300 8227802 495 495 495 495 0
289 20250318 141200 8227802 495 495 495 495 0
290 20250318 141100 8227802 495 495 495 495 6
291 20250318 141000 8224832 495 495 495 495 0
292 20250318 140900 8224832 495 495 495 495 0
293 20250318 140800 8224832 495 495 495 495 1
294 20250318 140700 8224337 495 495 495 495 0
295 20250318 140600 8224337 495 495 495 495 0
296 20250318 140500 8224337 495 495 495 495 0
297 20250318 140400 8224337 495 495 495 495 0
298 20250318 140300 8224337 495 495 495 495 1
299 20250318 140200 8223842 493 493 493 493 0
300 20250318 140100 8223842 493 493 493 493 0
301 20250318 140000 8223842 493 493 493 493 0
302 20250318 135900 8223842 493 493 493 493 0
303 20250318 135800 8223842 493 493 493 493 0
304 20250318 135700 8223842 493 493 493 493 330
305 20250318 135600 8061152 493 493 493 493 0
306 20250318 135500 8061152 493 494 494 493 336
307 20250318 135400 7895326 495 495 495 495 0
308 20250318 135300 7895326 495 495 495 495 0
309 20250318 135200 7895326 495 495 495 495 0
310 20250318 135100 7895326 495 495 495 495 0
311 20250318 135000 7895326 495 495 495 495 0
312 20250318 134900 7895326 495 495 495 495 0
313 20250318 134800 7895326 495 495 495 495 0
314 20250318 134700 7895326 495 495 495 495 155
315 20250318 134600 7818601 495 495 495 495 0
316 20250318 134500 7818601 495 495 495 495 0
317 20250318 134400 7818601 495 495 495 495 0
318 20250318 134300 7818601 495 495 495 495 0
319 20250318 134200 7818601 495 495 495 495 0
320 20250318 134100 7818601 495 495 495 495 0
321 20250318 134000 7818601 495 495 495 495 2
322 20250318 133900 7817611 495 495 495 495 0
323 20250318 133800 7817611 495 495 495 495 0
324 20250318 133700 7817611 495 495 495 495 0
325 20250318 133600 7817611 495 495 495 495 0
326 20250318 133500 7817611 495 495 495 495 0
327 20250318 133400 7817611 495 495 495 495 0
328 20250318 133300 7817611 495 495 495 495 0
329 20250318 133200 7817611 495 495 495 495 0
330 20250318 133100 7817611 495 495 495 495 6
331 20250318 133000 7814641 495 495 495 495 0
332 20250318 132900 7814641 495 495 495 495 20
333 20250318 132800 7804741 495 495 495 495 0
334 20250318 132700 7804741 495 495 495 495 0
335 20250318 132600 7804741 495 495 495 495 0
336 20250318 132500 7804741 495 495 495 495 0
337 20250318 132400 7804741 495 495 495 495 0
338 20250318 132300 7804741 495 495 495 495 0
339 20250318 132200 7804741 495 495 495 495 0
340 20250318 132100 7804741 495 495 495 495 0
341 20250318 132000 7804741 495 495 495 495 0
342 20250318 131900 7804741 495 495 495 495 0
343 20250318 131800 7804741 495 495 495 495 0
344 20250318 131700 7804741 495 495 495 495 0
345 20250318 131600 7804741 495 495 495 495 0
346 20250318 131500 7804741 495 495 495 495 0
347 20250318 131400 7804741 495 495 495 495 0
348 20250318 131300 7804741 495 495 495 495 4
349 20250318 131200 7802761 494 494 494 494 0
350 20250318 131100 7802761 494 494 494 494 0
351 20250318 131000 7802761 494 494 494 494 0
352 20250318 130900 7802761 494 494 494 494 0
353 20250318 130800 7802761 494 494 494 494 0
354 20250318 130700 7802761 494 494 494 494 0
355 20250318 130600 7802761 494 494 494 494 0
356 20250318 130500 7802761 494 494 494 494 0
357 20250318 130400 7802761 494 494 494 494 0
358 20250318 130300 7802761 494 494 494 494 0
359 20250318 130200 7802761 494 494 494 494 0
360 20250318 130100 7802761 494 494 494 494 0
361 20250318 130000 7802761 494 494 494 494 0
362 20250318 125900 7802761 494 494 494 494 0
363 20250318 125800 7802761 494 494 494 494 0
364 20250318 125700 7802761 494 494 494 494 0
365 20250318 125600 7802761 494 494 494 494 0
366 20250318 125500 7802761 494 494 494 494 0
367 20250318 125400 7802761 494 494 494 494 0
368 20250318 125300 7802761 494 494 494 494 0
369 20250318 125200 7802761 494 494 494 494 0
370 20250318 125100 7802761 494 494 494 494 0
371 20250318 125000 7802761 494 494 494 494 0
372 20250318 124900 7802761 494 494 494 494 0
373 20250318 124800 7802761 494 494 494 494 0
374 20250318 124700 7802761 494 494 494 494 0
375 20250318 124600 7802761 494 494 494 494 0
376 20250318 124500 7802761 494 494 494 494 0
377 20250318 124400 7802761 494 494 494 494 0
378 20250318 124300 7802761 494 494 494 494 0
379 20250318 124200 7802761 494 494 494 494 0
380 20250318 124100 7802761 494 494 494 494 0
381 20250318 124000 7802761 494 494 494 494 342
382 20250318 123900 7633813 494 494 494 494 6522
383 20250318 123800 4411945 494 494 494 494 0
384 20250318 123700 4411945 494 494 494 494 0
385 20250318 123600 4411945 494 494 494 494 0
386 20250318 123500 4411945 494 494 494 494 658
387 20250318 123400 4086893 495 495 495 495 0
388 20250318 123300 4086893 495 495 495 495 0
389 20250318 123200 4086893 495 495 495 495 0
390 20250318 123100 4086893 495 495 495 495 0
391 20250318 123000 4086893 495 495 495 495 0
392 20250318 122900 4086893 495 495 495 495 0
393 20250318 122800 4086893 495 495 495 495 0
394 20250318 122700 4086893 495 495 495 495 0
395 20250318 122600 4086893 495 495 495 495 0
396 20250318 122500 4086893 495 495 495 495 0
397 20250318 122400 4086893 495 495 495 495 0
398 20250318 122300 4086893 495 495 495 495 0
399 20250318 122200 4086893 495 495 495 495 40
400 20250318 122100 4067093 495 495 495 495 0
401 20250318 122000 4067093 495 495 495 495 0
402 20250318 121900 4067093 495 495 495 495 0
403 20250318 121800 4067093 495 495 495 495 0
404 20250318 121700 4067093 495 495 495 495 0
405 20250318 121600 4067093 495 495 495 495 0
406 20250318 121500 4067093 495 495 495 495 0
407 20250318 121400 4067093 495 495 495 495 0
408 20250318 121300 4067093 495 495 495 495 0
409 20250318 121200 4067093 495 495 495 495 0
410 20250318 121100 4067093 495 495 495 495 0
411 20250318 121000 4067093 495 495 495 495 0
412 20250318 120900 4067093 495 495 495 495 0
413 20250318 120800 4067093 495 495 495 495 100
414 20250318 120700 4017593 495 495 495 495 0
415 20250318 120600 4017593 495 495 495 495 10
416 20250318 120500 4012643 495 495 495 495 0
417 20250318 120400 4012643 495 495 495 495 0
418 20250318 120300 4012643 495 495 495 495 0
419 20250318 120200 4012643 495 495 495 495 0
420 20250318 120100 4012643 495 495 495 495 101
421 20250318 120000 3962648 495 495 495 495 150
422 20250318 115900 3888398 495 495 495 495 81
423 20250318 115800 3848303 495 495 495 495 0
424 20250318 115700 3848303 495 495 495 495 0
425 20250318 115600 3848303 495 495 495 495 0
426 20250318 115500 3848303 495 495 495 495 0
427 20250318 115400 3848303 495 495 495 495 0
428 20250318 115300 3848303 495 495 495 495 0
429 20250318 115200 3848303 495 495 495 495 1
430 20250318 115100 3847808 495 495 495 495 0
431 20250318 115000 3847808 495 495 495 495 0
432 20250318 114900 3847808 495 495 495 495 0
433 20250318 114800 3847808 495 495 495 495 0
434 20250318 114700 3847808 495 495 495 495 0
435 20250318 114600 3847808 495 495 495 495 0
436 20250318 114500 3847808 495 495 495 495 0
437 20250318 114400 3847808 495 495 495 495 0
438 20250318 114300 3847808 495 495 495 495 0
439 20250318 114200 3847808 495 495 495 495 0
440 20250318 114100 3847808 495 495 495 495 0
441 20250318 114000 3847808 495 495 495 495 0
442 20250318 113900 3847808 495 495 495 495 0
443 20250318 113800 3847808 495 495 495 495 0
444 20250318 113700 3847808 495 495 495 495 0
445 20250318 113600 3847808 495 495 495 495 0
446 20250318 113500 3847808 495 495 495 495 0
447 20250318 113400 3847808 495 495 495 495 0
448 20250318 113300 3847808 495 495 495 495 0
449 20250318 113200 3847808 495 495 495 495 0
450 20250318 113100 3847808 495 495 495 495 1
451 20250318 113000 3847313 495 495 495 495 0
452 20250318 112900 3847313 495 495 495 495 0
453 20250318 112800 3847313 495 495 495 495 0
454 20250318 112700 3847313 495 495 495 495 0
455 20250318 112600 3847313 495 495 495 495 0
456 20250318 112500 3847313 495 495 495 495 0
457 20250318 112400 3847313 495 495 495 495 0
458 20250318 112300 3847313 495 495 495 495 0
459 20250318 112200 3847313 495 495 495 495 0
460 20250318 112100 3847313 495 495 495 495 0
461 20250318 112000 3847313 495 495 495 495 0
462 20250318 111900 3847313 495 495 495 495 0
463 20250318 111800 3847313 495 495 495 495 0
464 20250318 111700 3847313 495 495 495 495 0
465 20250318 111600 3847313 495 495 495 495 0
466 20250318 111500 3847313 495 495 495 495 0
467 20250318 111400 3847313 495 495 495 495 0
468 20250318 111300 3847313 495 495 495 495 0
469 20250318 111200 3847313 495 495 495 495 0
470 20250318 111100 3847313 495 495 495 495 601
471 20250318 111000 3549818 495 495 495 495 0
472 20250318 110900 3549818 495 495 495 495 10
473 20250318 110800 3544868 495 495 495 495 0
474 20250318 110700 3544868 495 495 495 495 0
475 20250318 110600 3544868 495 495 495 495 0
476 20250318 110500 3544868 495 495 495 495 0
477 20250318 110400 3544868 495 495 495 495 0
478 20250318 110300 3544868 495 495 495 495 0
479 20250318 110200 3544868 495 495 495 495 0
480 20250318 110100 3544868 495 495 495 495 0
481 20250318 110000 3544868 495 495 495 495 5
482 20250318 105900 3542393 495 495 495 495 0
483 20250318 105800 3542393 495 495 495 495 168
484 20250318 105700 3459233 495 495 495 495 0
485 20250318 105600 3459233 495 495 495 495 0
486 20250318 105500 3459233 495 495 495 495 0
487 20250318 105400 3459233 495 495 495 495 0
488 20250318 105300 3459233 495 495 495 495 0
489 20250318 105200 3459233 495 494 495 494 896
490 20250318 105100 3016608 495 495 495 495 0
491 20250318 105000 3016608 495 495 495 495 0
492 20250318 104900 3016608 495 495 495 495 800
493 20250318 104800 2620608 495 495 495 495 350
494 20250318 104700 2447358 495 495 495 495 50
495 20250318 104600 2422608 495 495 495 495 0
496 20250318 104500 2422608 495 495 495 495 146
497 20250318 104400 2350338 495 495 495 495 0
498 20250318 104300 2350338 495 495 495 495 0
499 20250318 104200 2350338 495 495 495 495 0
500 20250318 104100 2350338 495 495 495 495 0
501 20250318 104000 2350338 495 495 495 495 0
502 20250318 103900 2350338 495 495 495 495 0
503 20250318 103800 2350338 495 495 495 495 0
504 20250318 103700 2350338 495 495 495 495 0
505 20250318 103600 2350338 495 495 495 495 0
506 20250318 103500 2350338 495 495 495 495 0
507 20250318 103400 2350338 495 495 495 495 0
508 20250318 103300 2350338 495 495 495 495 1
509 20250318 103200 2349843 495 495 495 495 138
510 20250318 103100 2281533 496 496 496 496 0
511 20250318 103000 2281533 496 496 496 496 30
512 20250318 102900 2266653 496 496 496 496 0
513 20250318 102800 2266653 496 496 496 496 2000
514 20250318 102700 1274653 496 496 496 496 0
515 20250318 102600 1274653 496 496 496 496 0
516 20250318 102500 1274653 496 496 496 496 0
517 20250318 102400 1274653 496 496 496 496 0
518 20250318 102300 1274653 496 496 496 496 22
519 20250318 102200 1263741 496 496 496 496 0
520 20250318 102100 1263741 496 496 496 496 0
521 20250318 102000 1263741 496 496 496 496 0
522 20250318 101900 1263741 496 496 496 496 0
523 20250318 101800 1263741 496 496 496 496 0
524 20250318 101700 1263741 496 496 496 496 7
525 20250318 101600 1260269 496 496 496 496 0
526 20250318 101500 1260269 496 496 496 496 1
527 20250318 101400 1259773 496 496 496 496 0
528 20250318 101300 1259773 496 496 496 496 0
529 20250318 101200 1259773 496 496 496 496 2
530 20250318 101100 1258781 496 496 496 496 1
531 20250318 101000 1258285 496 496 496 496 0
532 20250318 100900 1258285 496 496 496 496 0
533 20250318 100800 1258285 496 496 496 496 11
534 20250318 100700 1252829 496 496 496 496 0
535 20250318 100600 1252829 496 496 496 496 1
536 20250318 100500 1252333 496 496 496 496 39
537 20250318 100400 1232989 496 496 496 496 0
538 20250318 100300 1232989 496 496 496 496 0
539 20250318 100200 1232989 496 496 496 496 0
540 20250318 100100 1232989 496 496 496 496 6
541 20250318 100000 1230013 496 496 496 496 0
542 20250318 095900 1230013 496 496 496 496 0
543 20250318 095800 1230013 496 496 496 496 0
544 20250318 095700 1230013 496 496 496 496 0
545 20250318 095600 1230013 496 496 496 496 3
546 20250318 095500 1228525 496 496 496 496 0
547 20250318 095400 1228525 496 496 496 496 0
548 20250318 095300 1228525 496 496 496 496 0
549 20250318 095200 1228525 496 496 496 496 0
550 20250318 095100 1228525 496 496 496 496 0
551 20250318 095000 1228525 496 496 496 496 0
552 20250318 094900 1228525 496 496 496 496 0
553 20250318 094800 1228525 496 496 496 496 0
554 20250318 094700 1228525 496 496 496 496 0
555 20250318 094600 1228525 496 496 496 496 0
556 20250318 094500 1228525 496 496 496 496 531
557 20250318 094400 965149 496 495 496 495 12
558 20250318 094300 959201 494 494 494 494 0
559 20250318 094200 959201 494 494 494 494 1
560 20250318 094100 958707 495 495 495 495 50
561 20250318 094000 933957 496 496 496 496 3
562 20250318 093900 932469 496 496 496 496 0
563 20250318 093800 932469 496 496 496 496 20
564 20250318 093700 922549 496 496 496 496 0
565 20250318 093600 922549 496 496 496 496 0
566 20250318 093500 922549 496 496 496 496 1
567 20250318 093400 922053 496 496 496 496 500
568 20250318 093300 674053 496 496 496 496 0
569 20250318 093200 674053 496 496 496 496 0
570 20250318 093100 674053 496 496 496 496 0
571 20250318 093000 674053 496 496 496 496 0
572 20250318 092900 674053 496 496 496 496 0
573 20250318 092800 674053 496 496 496 496 0
574 20250318 092700 674053 496 496 496 496 0
575 20250318 092600 674053 496 496 496 496 0
576 20250318 092500 674053 496 496 496 496 0
577 20250318 092400 674053 496 496 496 496 301
578 20250318 092300 524757 496 496 496 496 0
579 20250318 092200 524757 496 496 496 496 0
580 20250318 092100 524757 496 496 496 496 0
581 20250318 092000 524757 496 496 496 496 400
582 20250318 091900 326357 498 498 498 498 0
583 20250318 091800 326357 498 498 498 498 0
584 20250318 091700 326357 498 498 498 498 0
585 20250318 091600 326357 498 498 498 498 0
586 20250318 091500 326357 498 498 498 498 0
587 20250318 091400 326357 498 498 498 498 0
588 20250318 091300 326357 498 498 498 498 0
589 20250318 091200 326357 498 498 498 498 0
590 20250318 091100 326357 498 498 498 498 0
591 20250318 091000 326357 498 498 498 498 0
592 20250318 090900 326357 498 498 498 498 0
593 20250318 090800 326357 498 498 498 498 0
594 20250318 090700 326357 498 498 498 498 0
595 20250318 090600 326357 498 498 498 498 200
596 20250318 090500 226757 498 498 498 498 50
597 20250318 090400 201857 498 497 498 497 46
598 20250318 090300 178959 493 493 493 493 0
599 20250318 090200 178959 493 493 493 493 0
600 20250318 090100 178959 493 493 493 493 0
601 20250318 090000 178959 493 493 493 493 363

1
012340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,50907162,0,25148138028,0.00
20250313,0,50907162,0,25199045190,0.00
20250312,0,50907162,0,25249952352,0.00
20250311,0,50907162,0,25148138028,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 50907162 0 25148138028 0.00
3 20250313 0 50907162 0 25199045190 0.00
4 20250312 0 50907162 0 25249952352 0.00
5 20250311 0 50907162 0 25148138028 0.00