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

608
018700/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190600,27514922,833,833,833,833,1637
20250318,190500,27514922,833,833,833,833,0
20250318,190400,27514922,833,833,833,833,0
20250318,190300,27514922,833,833,833,833,0
20250318,190200,27514922,833,833,833,833,0
20250318,190100,27514922,833,833,833,833,0
20250318,190000,27514922,833,833,833,833,0
20250318,185900,27514922,833,833,833,833,0
20250318,185800,27514922,833,833,833,833,0
20250318,185700,27514922,833,833,833,833,0
20250318,185600,27514922,833,833,833,833,0
20250318,185500,27514922,833,833,833,833,0
20250318,185400,27514922,833,833,833,833,0
20250318,185300,27514922,833,833,833,833,0
20250318,185200,27514922,833,833,833,833,0
20250318,185100,27514922,833,833,833,833,0
20250318,185000,27514922,833,833,833,833,0
20250318,184900,27514922,833,833,833,833,0
20250318,184800,27514922,833,833,833,833,0
20250318,184700,27514922,833,833,833,833,0
20250318,184600,27514922,833,833,833,833,0
20250318,184500,27514922,833,833,833,833,0
20250318,184400,27514922,833,833,833,833,0
20250318,184300,27514922,833,833,833,833,0
20250318,184200,27514922,833,833,833,833,0
20250318,184100,27514922,833,833,833,833,0
20250318,184000,27514922,833,833,833,833,0
20250318,183900,27514922,833,833,833,833,0
20250318,183800,27514922,833,833,833,833,0
20250318,183700,27514922,833,833,833,833,0
20250318,183600,27514922,833,833,833,833,1637
20250318,183500,27514922,833,833,833,833,0
20250318,183400,27514922,833,833,833,833,0
20250318,183300,27514922,833,833,833,833,0
20250318,183200,27514922,833,833,833,833,0
20250318,183100,27514922,833,833,833,833,0
20250318,183000,27514922,833,833,833,833,0
20250318,182900,27514922,833,833,833,833,0
20250318,182800,27514922,833,833,833,833,0
20250318,182700,27514922,833,833,833,833,0
20250318,182600,27514922,833,833,833,833,0
20250318,182500,27514922,833,833,833,833,0
20250318,182400,27514922,833,833,833,833,0
20250318,182300,27514922,833,833,833,833,0
20250318,182200,27514922,833,833,833,833,0
20250318,182100,27514922,833,833,833,833,0
20250318,182000,27514922,833,833,833,833,0
20250318,181900,27514922,833,833,833,833,0
20250318,181800,27514922,833,833,833,833,0
20250318,181700,27514922,833,833,833,833,0
20250318,181600,27514922,833,833,833,833,0
20250318,181500,27514922,833,833,833,833,0
20250318,181400,27514922,833,833,833,833,0
20250318,181300,27514922,833,833,833,833,0
20250318,181200,27514922,833,833,833,833,0
20250318,181100,27514922,833,833,833,833,0
20250318,181000,27514922,833,833,833,833,0
20250318,180900,27514922,833,833,833,833,0
20250318,180800,27514922,833,833,833,833,0
20250318,180700,27514922,833,833,833,833,0
20250318,180600,27514922,833,833,833,833,1637
20250318,180500,27514922,833,833,833,833,0
20250318,180400,27514922,833,833,833,833,0
20250318,180300,27514922,833,833,833,833,0
20250318,180200,27514922,833,833,833,833,0
20250318,180100,27514922,833,833,833,833,0
20250318,180000,27514922,833,833,833,833,0
20250318,175900,27514922,833,833,833,833,0
20250318,175800,27514922,833,833,833,833,0
20250318,175700,27514922,833,833,833,833,0
20250318,175600,27514922,833,833,833,833,0
20250318,175500,27514922,833,833,833,833,0
20250318,175400,27514922,833,833,833,833,0
20250318,175300,27514922,833,833,833,833,0
20250318,175200,27514922,833,833,833,833,0
20250318,175100,27514922,833,833,833,833,0
20250318,175000,27514922,833,833,833,833,0
20250318,174900,27514922,833,833,833,833,0
20250318,174800,27514922,833,833,833,833,0
20250318,174700,27514922,833,833,833,833,0
20250318,174600,27514922,833,833,833,833,0
20250318,174500,27514922,833,833,833,833,0
20250318,174400,27514922,833,833,833,833,0
20250318,174300,27514922,833,833,833,833,0
20250318,174200,27514922,833,833,833,833,0
20250318,174100,27514922,833,833,833,833,0
20250318,174000,27514922,833,833,833,833,0
20250318,173900,27514922,833,833,833,833,0
20250318,173800,27514922,833,833,833,833,0
20250318,173700,27514922,833,833,833,833,0
20250318,173600,27514922,833,833,833,833,1637
20250318,173500,27514922,833,833,833,833,0
20250318,173400,27514922,833,833,833,833,0
20250318,173300,27514922,833,833,833,833,0
20250318,173200,27514922,833,833,833,833,0
20250318,173100,27514922,833,833,833,833,0
20250318,173000,27514922,833,833,833,833,0
20250318,172900,27514922,833,833,833,833,0
20250318,172800,27514922,833,833,833,833,0
20250318,172700,27514922,833,833,833,833,0
20250318,172600,27514922,833,833,833,833,0
20250318,172500,27514922,833,833,833,833,0
20250318,172400,27514922,833,833,833,833,0
20250318,172300,27514922,833,833,833,833,0
20250318,172200,27514922,833,833,833,833,0
20250318,172100,27514922,833,833,833,833,0
20250318,172000,27514922,833,833,833,833,0
20250318,171900,27514922,833,833,833,833,0
20250318,171800,27514922,833,833,833,833,0
20250318,171700,27514922,833,833,833,833,0
20250318,171600,27514922,833,833,833,833,0
20250318,171500,27514922,833,833,833,833,0
20250318,171400,27514922,833,833,833,833,0
20250318,171300,27514922,833,833,833,833,0
20250318,171200,27514922,833,833,833,833,0
20250318,171100,27514922,833,833,833,833,0
20250318,171000,27514922,833,833,833,833,0
20250318,170900,27514922,833,833,833,833,0
20250318,170800,27514922,833,833,833,833,0
20250318,170700,27514922,833,833,833,833,0
20250318,170600,27514922,833,833,833,833,1637
20250318,170500,27514922,833,833,833,833,0
20250318,170400,27514922,833,833,833,833,0
20250318,170300,27514922,833,833,833,833,0
20250318,170200,27514922,833,833,833,833,0
20250318,170100,27514922,833,833,833,833,0
20250318,170000,27514922,833,833,833,833,0
20250318,165900,27514922,833,833,833,833,0
20250318,165800,27514922,833,833,833,833,0
20250318,165700,27514922,833,833,833,833,0
20250318,165600,27514922,833,833,833,833,0
20250318,165500,27514922,833,833,833,833,0
20250318,165400,27514922,833,833,833,833,0
20250318,165300,27514922,833,833,833,833,0
20250318,165200,27514922,833,833,833,833,0
20250318,165100,27514922,833,833,833,833,0
20250318,165000,27514922,833,833,833,833,0
20250318,164900,27514922,833,833,833,833,0
20250318,164800,27514922,833,833,833,833,0
20250318,164700,27514922,833,833,833,833,0
20250318,164600,27514922,833,833,833,833,0
20250318,164500,27514922,833,833,833,833,0
20250318,164400,27514922,833,833,833,833,0
20250318,164300,27514922,833,833,833,833,0
20250318,164200,27514922,833,833,833,833,0
20250318,164100,27514922,833,833,833,833,0
20250318,164000,27514922,833,833,833,833,0
20250318,163900,27514922,833,833,833,833,0
20250318,163800,27514922,833,833,833,833,0
20250318,163700,27514922,833,833,833,833,0
20250318,163600,27514922,833,833,833,833,1637
20250318,163500,27514922,833,833,833,833,0
20250318,163400,27514922,833,833,833,833,0
20250318,163300,27514922,833,833,833,833,0
20250318,163200,27514922,833,833,833,833,0
20250318,163100,27514922,833,833,833,833,0
20250318,163000,27514922,833,833,833,833,0
20250318,162900,27514922,833,833,833,833,0
20250318,162800,27514922,833,833,833,833,0
20250318,162700,27514922,833,833,833,833,0
20250318,162600,27514922,833,833,833,833,0
20250318,162500,27514922,833,833,833,833,0
20250318,162400,27514922,833,833,833,833,0
20250318,162300,27514922,833,833,833,833,0
20250318,162200,27514922,833,833,833,833,0
20250318,162100,27514922,833,833,833,833,0
20250318,162000,27514922,833,833,833,833,0
20250318,161900,27514922,833,833,833,833,0
20250318,161800,27514922,833,833,833,833,0
20250318,161700,27514922,833,833,833,833,0
20250318,161600,27514922,833,833,833,833,0
20250318,161500,27514922,833,833,833,833,0
20250318,161400,27514922,833,833,833,833,0
20250318,161300,27514922,833,833,833,833,0
20250318,161200,27514922,833,833,833,833,0
20250318,161100,27514922,833,833,833,833,0
20250318,161000,27514922,833,833,833,833,0
20250318,160900,27514922,833,833,833,833,0
20250318,160800,27514922,833,833,833,833,0
20250318,160700,27514922,833,833,833,833,0
20250318,160600,27514922,833,833,833,833,1637
20250318,160500,27514922,833,833,833,833,0
20250318,160400,27514922,833,833,833,833,0
20250318,160300,27514922,833,833,833,833,0
20250318,160200,27514922,833,833,833,833,0
20250318,160100,27514922,833,833,833,833,0
20250318,160000,27514922,833,833,833,833,0
20250318,155900,27514922,833,833,833,833,0
20250318,155800,27514922,833,833,833,833,0
20250318,155700,27514922,833,833,833,833,0
20250318,155600,27514922,833,833,833,833,0
20250318,155500,27514922,833,833,833,833,0
20250318,155400,27514922,833,833,833,833,0
20250318,155300,27514922,833,833,833,833,0
20250318,155200,27514922,833,833,833,833,0
20250318,155100,27514922,833,833,833,833,0
20250318,155000,27514922,833,833,833,833,0
20250318,154900,27514922,833,833,833,833,0
20250318,154800,27514922,833,833,833,833,0
20250318,154700,27514922,833,833,833,833,0
20250318,154600,27514922,833,833,833,833,0
20250318,154500,27514922,833,833,833,833,0
20250318,154400,27514922,833,833,833,833,0
20250318,154300,27514922,833,833,833,833,0
20250318,154200,27514922,833,833,833,833,0
20250318,154100,27514922,833,833,833,833,0
20250318,154000,27514922,833,833,833,833,0
20250318,153900,27514922,833,833,833,833,0
20250318,153800,27514922,833,833,833,833,0
20250318,153700,27514922,833,833,833,833,0
20250318,153600,27514922,833,833,833,833,1637
20250318,153500,27514922,833,833,833,833,0
20250318,153400,27514922,833,833,833,833,0
20250318,153300,27514922,833,833,833,833,0
20250318,153200,27514922,833,833,833,833,0
20250318,153100,27514922,833,833,833,833,0
20250318,153000,27514922,833,833,833,833,1637
20250318,152900,26151301,833,833,833,833,0
20250318,152800,26151301,833,833,833,833,0
20250318,152700,26151301,833,833,833,833,0
20250318,152600,26151301,833,833,833,833,0
20250318,152500,26151301,833,833,833,833,0
20250318,152400,26151301,833,833,833,833,0
20250318,152300,26151301,833,833,833,833,0
20250318,152200,26151301,833,833,833,833,0
20250318,152100,26151301,833,833,833,833,0
20250318,152000,26151301,833,833,833,833,0
20250318,151900,26151301,833,833,833,833,0
20250318,151800,26151301,833,833,833,833,0
20250318,151700,26151301,833,833,833,833,1
20250318,151600,26150468,832,832,832,832,1
20250318,151500,26149636,833,833,833,833,100
20250318,151400,26066336,833,833,833,833,0
20250318,151300,26066336,833,833,833,833,0
20250318,151200,26066336,833,833,833,833,0
20250318,151100,26066336,833,833,833,833,0
20250318,151000,26066336,833,833,833,833,0
20250318,150900,26066336,833,832,833,832,62
20250318,150800,26014731,831,831,831,831,0
20250318,150700,26014731,831,831,831,831,0
20250318,150600,26014731,831,831,831,831,0
20250318,150500,26014731,831,831,831,831,0
20250318,150400,26014731,831,832,832,831,113
20250318,150300,25920718,832,832,832,832,5
20250318,150200,25916558,832,832,832,832,0
20250318,150100,25916558,832,832,832,832,0
20250318,150000,25916558,832,832,832,832,0
20250318,145900,25916558,832,832,832,832,0
20250318,145800,25916558,832,832,832,832,0
20250318,145700,25916558,832,832,832,832,0
20250318,145600,25916558,832,832,832,832,0
20250318,145500,25916558,832,832,832,832,0
20250318,145400,25916558,832,832,832,832,0
20250318,145300,25916558,832,832,832,832,0
20250318,145200,25916558,832,832,832,832,0
20250318,145100,25916558,832,832,832,832,0
20250318,145000,25916558,832,832,832,832,0
20250318,144900,25916558,832,832,832,832,104
20250318,144800,25830030,833,833,833,833,0
20250318,144700,25830030,833,833,833,833,0
20250318,144600,25830030,833,833,833,833,0
20250318,144500,25830030,833,833,833,833,0
20250318,144400,25830030,833,833,833,833,0
20250318,144300,25830030,833,833,833,833,0
20250318,144200,25830030,833,833,833,833,0
20250318,144100,25830030,833,833,833,833,0
20250318,144000,25830030,833,833,833,833,0
20250318,143900,25830030,833,833,833,833,0
20250318,143800,25830030,833,833,833,833,0
20250318,143700,25830030,833,833,833,833,0
20250318,143600,25830030,833,833,833,833,0
20250318,143500,25830030,833,833,833,833,0
20250318,143400,25830030,833,833,833,833,0
20250318,143300,25830030,833,833,833,833,0
20250318,143200,25830030,833,833,833,833,0
20250318,143100,25830030,833,833,833,833,0
20250318,143000,25830030,833,833,833,833,0
20250318,142900,25830030,833,833,833,833,0
20250318,142800,25830030,833,833,833,833,0
20250318,142700,25830030,833,833,833,833,0
20250318,142600,25830030,833,833,833,833,0
20250318,142500,25830030,833,833,833,833,0
20250318,142400,25830030,833,833,833,833,0
20250318,142300,25830030,833,833,833,833,0
20250318,142200,25830030,833,833,833,833,0
20250318,142100,25830030,833,833,833,833,0
20250318,142000,25830030,833,833,833,833,0
20250318,141900,25830030,833,833,833,833,0
20250318,141800,25830030,833,833,833,833,0
20250318,141700,25830030,833,833,833,833,0
20250318,141600,25830030,833,833,833,833,0
20250318,141500,25830030,833,833,833,833,50
20250318,141400,25788380,831,831,831,831,0
20250318,141300,25788380,831,831,831,831,0
20250318,141200,25788380,831,831,831,831,0
20250318,141100,25788380,831,831,831,831,0
20250318,141000,25788380,831,831,831,831,0
20250318,140900,25788380,831,831,831,831,0
20250318,140800,25788380,831,831,831,831,0
20250318,140700,25788380,831,831,831,831,2
20250318,140600,25786718,833,833,833,833,0
20250318,140500,25786718,833,833,833,833,0
20250318,140400,25786718,833,833,833,833,120
20250318,140300,25686758,833,833,833,833,0
20250318,140200,25686758,833,833,833,833,0
20250318,140100,25686758,833,833,833,833,0
20250318,140000,25686758,833,833,833,833,0
20250318,135900,25686758,833,833,833,833,1
20250318,135800,25685925,830,830,830,830,1125
20250318,135700,24752175,830,831,831,830,141
20250318,135600,24635014,832,832,832,832,0
20250318,135500,24635014,832,832,832,832,0
20250318,135400,24635014,832,832,832,832,0
20250318,135300,24635014,832,832,832,832,0
20250318,135200,24635014,832,832,832,832,0
20250318,135100,24635014,832,832,832,832,0
20250318,135000,24635014,832,832,832,832,0
20250318,134900,24635014,832,832,832,832,0
20250318,134800,24635014,832,832,832,832,0
20250318,134700,24635014,832,832,832,832,0
20250318,134600,24635014,832,832,832,832,0
20250318,134500,24635014,832,832,832,832,0
20250318,134400,24635014,832,832,832,832,0
20250318,134300,24635014,832,832,832,832,0
20250318,134200,24635014,832,832,832,832,0
20250318,134100,24635014,832,832,833,832,414
20250318,134000,24290565,832,832,832,832,1
20250318,133900,24289733,832,832,832,832,0
20250318,133800,24289733,832,832,832,832,0
20250318,133700,24289733,832,832,832,832,0
20250318,133600,24289733,832,832,832,832,0
20250318,133500,24289733,832,832,832,832,0
20250318,133400,24289733,832,832,832,832,0
20250318,133300,24289733,832,832,832,832,0
20250318,133200,24289733,832,832,832,832,0
20250318,133100,24289733,832,832,832,832,0
20250318,133000,24289733,832,832,832,832,0
20250318,132900,24289733,832,832,832,832,0
20250318,132800,24289733,832,832,832,832,0
20250318,132700,24289733,832,832,832,832,0
20250318,132600,24289733,832,832,832,832,0
20250318,132500,24289733,832,832,832,832,0
20250318,132400,24289733,832,832,832,832,0
20250318,132300,24289733,832,832,832,832,0
20250318,132200,24289733,832,832,832,832,0
20250318,132100,24289733,832,832,832,832,0
20250318,132000,24289733,832,832,832,832,0
20250318,131900,24289733,832,832,832,832,0
20250318,131800,24289733,832,832,832,832,0
20250318,131700,24289733,832,832,832,832,2
20250318,131600,24288069,832,832,832,832,0
20250318,131500,24288069,832,832,832,832,0
20250318,131400,24288069,832,832,832,832,0
20250318,131300,24288069,832,832,832,832,0
20250318,131200,24288069,832,832,832,832,1
20250318,131100,24287237,828,828,828,828,0
20250318,131000,24287237,828,828,828,828,0
20250318,130900,24287237,828,828,828,828,0
20250318,130800,24287237,828,828,828,828,0
20250318,130700,24287237,828,828,828,828,1795
20250318,130600,22800977,828,828,828,828,0
20250318,130500,22800977,828,827,828,827,9
20250318,130400,22793530,828,828,828,828,200
20250318,130300,22627930,828,828,828,828,0
20250318,130200,22627930,828,828,828,828,0
20250318,130100,22627930,828,828,828,828,1
20250318,130000,22627102,828,828,828,828,0
20250318,125900,22627102,828,828,828,828,0
20250318,125800,22627102,828,828,828,828,0
20250318,125700,22627102,828,828,828,828,0
20250318,125600,22627102,828,828,828,828,0
20250318,125500,22627102,828,828,828,828,0
20250318,125400,22627102,828,828,828,828,0
20250318,125300,22627102,828,828,828,828,0
20250318,125200,22627102,828,828,828,828,10
20250318,125100,22618822,828,828,828,828,0
20250318,125000,22618822,828,828,828,828,0
20250318,124900,22618822,828,828,828,828,0
20250318,124800,22618822,828,828,828,828,0
20250318,124700,22618822,828,828,828,828,0
20250318,124600,22618822,828,828,828,828,0
20250318,124500,22618822,828,826,828,825,2008
20250318,124400,20958400,826,826,826,826,0
20250318,124300,20958400,826,826,826,826,2
20250318,124200,20956748,827,827,827,827,0
20250318,124100,20956748,827,827,827,827,0
20250318,124000,20956748,827,827,827,827,0
20250318,123900,20956748,827,827,827,827,0
20250318,123800,20956748,827,827,827,827,1
20250318,123700,20955921,828,828,828,828,0
20250318,123600,20955921,828,828,828,828,0
20250318,123500,20955921,828,828,828,828,0
20250318,123400,20955921,828,828,828,828,3
20250318,123300,20953437,828,828,828,828,0
20250318,123200,20953437,828,828,828,828,0
20250318,123100,20953437,828,828,828,828,0
20250318,123000,20953437,828,828,828,828,0
20250318,122900,20953437,828,828,828,828,5
20250318,122800,20949297,828,828,828,828,2
20250318,122700,20947641,828,828,828,828,0
20250318,122600,20947641,828,826,828,826,2
20250318,122500,20945987,828,828,828,828,0
20250318,122400,20945987,828,828,828,828,0
20250318,122300,20945987,828,828,828,828,0
20250318,122200,20945987,828,828,828,828,0
20250318,122100,20945987,828,828,828,828,0
20250318,122000,20945987,828,828,828,828,0
20250318,121900,20945987,828,828,828,828,0
20250318,121800,20945987,828,828,828,828,603
20250318,121700,20446703,827,827,827,827,0
20250318,121600,20446703,827,828,828,827,680
20250318,121500,19883665,833,833,833,833,0
20250318,121400,19883665,833,833,833,833,0
20250318,121300,19883665,833,833,833,833,0
20250318,121200,19883665,833,833,833,833,0
20250318,121100,19883665,833,833,833,833,0
20250318,121000,19883665,833,833,833,833,0
20250318,120900,19883665,833,833,833,833,0
20250318,120800,19883665,833,833,833,833,0
20250318,120700,19883665,833,833,833,833,0
20250318,120600,19883665,833,833,833,833,0
20250318,120500,19883665,833,833,833,833,0
20250318,120400,19883665,833,833,833,833,0
20250318,120300,19883665,833,833,833,833,0
20250318,120200,19883665,833,833,833,833,1
20250318,120100,19882832,829,829,829,829,0
20250318,120000,19882832,829,829,829,829,0
20250318,115900,19882832,829,829,829,829,1
20250318,115800,19882003,833,833,833,833,0
20250318,115700,19882003,833,833,833,833,0
20250318,115600,19882003,833,833,833,833,0
20250318,115500,19882003,833,833,833,833,0
20250318,115400,19882003,833,833,833,833,0
20250318,115300,19882003,833,833,833,833,0
20250318,115200,19882003,833,833,833,833,0
20250318,115100,19882003,833,833,833,833,1
20250318,115000,19881170,833,833,833,833,0
20250318,114900,19881170,833,833,833,833,0
20250318,114800,19881170,833,833,833,833,2
20250318,114700,19879504,833,833,833,833,1
20250318,114600,19878671,831,831,831,831,0
20250318,114500,19878671,831,831,831,831,0
20250318,114400,19878671,831,831,831,831,34
20250318,114300,19850417,831,831,831,831,5
20250318,114200,19846262,831,831,831,831,1
20250318,114100,19845431,830,830,830,830,0
20250318,114000,19845431,830,830,830,830,0
20250318,113900,19845431,830,830,830,830,8563
20250318,113800,12738141,829,829,829,829,1
20250318,113700,12737312,829,829,829,829,0
20250318,113600,12737312,829,829,829,829,0
20250318,113500,12737312,829,829,829,829,0
20250318,113400,12737312,829,829,829,829,0
20250318,113300,12737312,829,829,829,829,1
20250318,113200,12736483,830,827,830,827,370
20250318,113100,12430353,829,829,829,829,0
20250318,113000,12430353,829,829,829,829,0
20250318,112900,12430353,829,827,829,827,785
20250318,112800,11779590,829,829,829,829,0
20250318,112700,11779590,829,829,829,829,0
20250318,112600,11779590,829,829,829,829,0
20250318,112500,11779590,829,829,829,829,0
20250318,112400,11779590,829,829,829,829,0
20250318,112300,11779590,829,829,829,829,0
20250318,112200,11779590,829,829,829,829,0
20250318,112100,11779590,829,829,829,829,0
20250318,112000,11779590,829,829,829,829,0
20250318,111900,11779590,829,829,829,829,0
20250318,111800,11779590,829,829,829,829,0
20250318,111700,11779590,829,829,829,829,1
20250318,111600,11778761,829,829,829,829,1
20250318,111500,11777932,825,825,825,825,0
20250318,111400,11777932,825,825,825,825,0
20250318,111300,11777932,825,825,825,825,0
20250318,111200,11777932,825,825,825,825,0
20250318,111100,11777932,825,825,825,825,0
20250318,111000,11777932,825,825,825,825,0
20250318,110900,11777932,825,825,825,825,2
20250318,110800,11776282,825,825,825,825,0
20250318,110700,11776282,825,830,830,825,282
20250318,110600,11543512,829,829,829,829,0
20250318,110500,11543512,829,829,829,829,6
20250318,110400,11538538,830,830,830,830,0
20250318,110300,11538538,830,830,830,830,0
20250318,110200,11538538,830,830,830,830,63
20250318,110100,11486248,829,829,829,829,21
20250318,110000,11468839,829,829,829,829,0
20250318,105900,11468839,829,829,829,829,0
20250318,105800,11468839,829,829,829,829,3
20250318,105700,11466352,828,828,828,828,0
20250318,105600,11466352,828,828,828,828,0
20250318,105500,11466352,828,828,828,828,1
20250318,105400,11465524,828,828,828,828,0
20250318,105300,11465524,828,828,828,828,0
20250318,105200,11465524,828,828,828,828,1
20250318,105100,11464696,830,830,830,830,0
20250318,105000,11464696,830,830,830,830,57
20250318,104900,11417386,830,829,830,829,1201
20250318,104800,10420762,829,828,829,828,2
20250318,104700,10419105,828,828,828,828,50
20250318,104600,10377705,825,825,825,825,4
20250318,104500,10374405,829,829,829,829,1
20250318,104400,10373576,829,829,829,829,3
20250318,104300,10371089,829,829,829,829,0
20250318,104200,10371089,829,829,829,829,0
20250318,104100,10371089,829,829,829,829,0
20250318,104000,10371089,829,829,829,829,6
20250318,103900,10366115,829,829,829,829,0
20250318,103800,10366115,829,829,829,829,51
20250318,103700,10323836,829,829,829,829,4
20250318,103600,10320520,829,829,829,829,0
20250318,103500,10320520,829,829,829,829,0
20250318,103400,10320520,829,829,829,829,0
20250318,103300,10320520,829,829,829,829,0
20250318,103200,10320520,829,829,829,829,0
20250318,103100,10320520,829,829,829,829,0
20250318,103000,10320520,829,829,829,829,26
20250318,102900,10298966,829,829,829,829,0
20250318,102800,10298966,829,829,829,829,0
20250318,102700,10298966,829,829,829,829,0
20250318,102600,10298966,829,829,829,829,0
20250318,102500,10298966,829,829,829,829,0
20250318,102400,10298966,829,829,829,829,0
20250318,102300,10298966,829,829,829,829,0
20250318,102200,10298966,829,829,829,829,0
20250318,102100,10298966,829,829,829,829,1
20250318,102000,10298137,829,829,829,829,0
20250318,101900,10298137,829,829,829,829,0
20250318,101800,10298137,829,829,829,829,0
20250318,101700,10298137,829,829,829,829,0
20250318,101600,10298137,829,829,829,829,0
20250318,101500,10298137,829,829,829,829,11
20250318,101400,10289018,830,830,830,830,0
20250318,101300,10289018,830,830,830,830,0
20250318,101200,10289018,830,829,830,829,6
20250318,101100,10284043,829,829,829,829,1
20250318,101000,10283214,829,829,829,829,4
20250318,100900,10279898,829,829,829,829,0
20250318,100800,10279898,829,829,829,829,0
20250318,100700,10279898,829,828,830,828,3031
20250318,100600,7764446,828,828,828,828,28
20250318,100500,7741262,824,824,824,824,0
20250318,100400,7741262,824,824,824,824,0
20250318,100300,7741262,824,824,824,824,0
20250318,100200,7741262,824,824,824,824,0
20250318,100100,7741262,824,824,824,824,0
20250318,100000,7741262,824,824,824,824,0
20250318,095900,7741262,824,824,824,824,0
20250318,095800,7741262,824,825,825,824,512
20250318,095700,7319351,825,825,825,825,0
20250318,095600,7319351,825,825,825,825,43
20250318,095500,7283876,825,825,825,825,5
20250318,095400,7279751,825,825,825,825,27
20250318,095300,7257476,825,825,825,825,5
20250318,095200,7253351,824,824,824,824,0
20250318,095100,7253351,824,824,824,824,0
20250318,095000,7253351,824,824,824,824,0
20250318,094900,7253351,824,824,824,824,0
20250318,094800,7253351,824,824,824,824,0
20250318,094700,7253351,824,824,824,824,50
20250318,094600,7212151,825,825,825,825,319
20250318,094500,6948976,825,825,825,825,101
20250318,094400,6865651,828,828,828,828,2
20250318,094300,6863995,828,822,828,822,340
20250318,094200,6584503,822,822,822,822,52
20250318,094100,6541759,822,822,822,822,0
20250318,094000,6541759,822,822,822,822,343
20250318,093900,6259813,822,822,822,821,207
20250318,093800,6089665,822,822,822,822,1256
20250318,093700,5057233,821,821,821,821,0
20250318,093600,5057233,821,821,821,821,0
20250318,093500,5057233,821,821,821,821,0
20250318,093400,5057233,821,821,821,821,0
20250318,093300,5057233,821,821,821,821,0
20250318,093200,5057233,821,823,823,821,180
20250318,093100,4909313,822,826,826,822,504
20250318,093000,4493756,825,828,828,825,420
20250318,092900,4146650,830,830,830,830,0
20250318,092800,4146650,830,830,830,830,0
20250318,092700,4146650,830,832,832,830,307
20250318,092600,3891646,832,833,833,832,110
20250318,092500,3800076,836,836,836,836,27
20250318,092400,3777504,837,837,837,837,0
20250318,092300,3777504,837,837,837,837,0
20250318,092200,3777504,837,837,837,837,0
20250318,092100,3777504,837,837,837,837,1
20250318,092000,3776667,832,833,833,832,1200
20250318,091900,2778210,837,834,837,834,2
20250318,091800,2776539,833,833,833,833,0
20250318,091700,2776539,833,833,833,833,0
20250318,091600,2776539,833,833,833,833,0
20250318,091500,2776539,833,834,834,833,600
20250318,091400,2276668,833,836,836,833,11
20250318,091300,2267502,839,839,839,839,0
20250318,091200,2267502,839,839,839,839,55
20250318,091100,2221357,839,839,839,839,0
20250318,091000,2221357,839,839,839,839,213
20250318,090900,2042650,833,833,833,833,38
20250318,090800,2010996,840,840,840,840,1
20250318,090700,2010156,840,840,840,840,0
20250318,090600,2010156,840,840,840,840,1
20250318,090500,2009316,840,840,840,840,0
20250318,090400,2009316,840,840,840,840,0
20250318,090300,2009316,840,840,840,840,1
20250318,090200,2008476,839,833,839,833,2401
20250318,090100,839,839,839,839,839,1
20250318,090000,0,836,836,836,836,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190600 27514922 833 833 833 833 1637
3 20250318 190500 27514922 833 833 833 833 0
4 20250318 190400 27514922 833 833 833 833 0
5 20250318 190300 27514922 833 833 833 833 0
6 20250318 190200 27514922 833 833 833 833 0
7 20250318 190100 27514922 833 833 833 833 0
8 20250318 190000 27514922 833 833 833 833 0
9 20250318 185900 27514922 833 833 833 833 0
10 20250318 185800 27514922 833 833 833 833 0
11 20250318 185700 27514922 833 833 833 833 0
12 20250318 185600 27514922 833 833 833 833 0
13 20250318 185500 27514922 833 833 833 833 0
14 20250318 185400 27514922 833 833 833 833 0
15 20250318 185300 27514922 833 833 833 833 0
16 20250318 185200 27514922 833 833 833 833 0
17 20250318 185100 27514922 833 833 833 833 0
18 20250318 185000 27514922 833 833 833 833 0
19 20250318 184900 27514922 833 833 833 833 0
20 20250318 184800 27514922 833 833 833 833 0
21 20250318 184700 27514922 833 833 833 833 0
22 20250318 184600 27514922 833 833 833 833 0
23 20250318 184500 27514922 833 833 833 833 0
24 20250318 184400 27514922 833 833 833 833 0
25 20250318 184300 27514922 833 833 833 833 0
26 20250318 184200 27514922 833 833 833 833 0
27 20250318 184100 27514922 833 833 833 833 0
28 20250318 184000 27514922 833 833 833 833 0
29 20250318 183900 27514922 833 833 833 833 0
30 20250318 183800 27514922 833 833 833 833 0
31 20250318 183700 27514922 833 833 833 833 0
32 20250318 183600 27514922 833 833 833 833 1637
33 20250318 183500 27514922 833 833 833 833 0
34 20250318 183400 27514922 833 833 833 833 0
35 20250318 183300 27514922 833 833 833 833 0
36 20250318 183200 27514922 833 833 833 833 0
37 20250318 183100 27514922 833 833 833 833 0
38 20250318 183000 27514922 833 833 833 833 0
39 20250318 182900 27514922 833 833 833 833 0
40 20250318 182800 27514922 833 833 833 833 0
41 20250318 182700 27514922 833 833 833 833 0
42 20250318 182600 27514922 833 833 833 833 0
43 20250318 182500 27514922 833 833 833 833 0
44 20250318 182400 27514922 833 833 833 833 0
45 20250318 182300 27514922 833 833 833 833 0
46 20250318 182200 27514922 833 833 833 833 0
47 20250318 182100 27514922 833 833 833 833 0
48 20250318 182000 27514922 833 833 833 833 0
49 20250318 181900 27514922 833 833 833 833 0
50 20250318 181800 27514922 833 833 833 833 0
51 20250318 181700 27514922 833 833 833 833 0
52 20250318 181600 27514922 833 833 833 833 0
53 20250318 181500 27514922 833 833 833 833 0
54 20250318 181400 27514922 833 833 833 833 0
55 20250318 181300 27514922 833 833 833 833 0
56 20250318 181200 27514922 833 833 833 833 0
57 20250318 181100 27514922 833 833 833 833 0
58 20250318 181000 27514922 833 833 833 833 0
59 20250318 180900 27514922 833 833 833 833 0
60 20250318 180800 27514922 833 833 833 833 0
61 20250318 180700 27514922 833 833 833 833 0
62 20250318 180600 27514922 833 833 833 833 1637
63 20250318 180500 27514922 833 833 833 833 0
64 20250318 180400 27514922 833 833 833 833 0
65 20250318 180300 27514922 833 833 833 833 0
66 20250318 180200 27514922 833 833 833 833 0
67 20250318 180100 27514922 833 833 833 833 0
68 20250318 180000 27514922 833 833 833 833 0
69 20250318 175900 27514922 833 833 833 833 0
70 20250318 175800 27514922 833 833 833 833 0
71 20250318 175700 27514922 833 833 833 833 0
72 20250318 175600 27514922 833 833 833 833 0
73 20250318 175500 27514922 833 833 833 833 0
74 20250318 175400 27514922 833 833 833 833 0
75 20250318 175300 27514922 833 833 833 833 0
76 20250318 175200 27514922 833 833 833 833 0
77 20250318 175100 27514922 833 833 833 833 0
78 20250318 175000 27514922 833 833 833 833 0
79 20250318 174900 27514922 833 833 833 833 0
80 20250318 174800 27514922 833 833 833 833 0
81 20250318 174700 27514922 833 833 833 833 0
82 20250318 174600 27514922 833 833 833 833 0
83 20250318 174500 27514922 833 833 833 833 0
84 20250318 174400 27514922 833 833 833 833 0
85 20250318 174300 27514922 833 833 833 833 0
86 20250318 174200 27514922 833 833 833 833 0
87 20250318 174100 27514922 833 833 833 833 0
88 20250318 174000 27514922 833 833 833 833 0
89 20250318 173900 27514922 833 833 833 833 0
90 20250318 173800 27514922 833 833 833 833 0
91 20250318 173700 27514922 833 833 833 833 0
92 20250318 173600 27514922 833 833 833 833 1637
93 20250318 173500 27514922 833 833 833 833 0
94 20250318 173400 27514922 833 833 833 833 0
95 20250318 173300 27514922 833 833 833 833 0
96 20250318 173200 27514922 833 833 833 833 0
97 20250318 173100 27514922 833 833 833 833 0
98 20250318 173000 27514922 833 833 833 833 0
99 20250318 172900 27514922 833 833 833 833 0
100 20250318 172800 27514922 833 833 833 833 0
101 20250318 172700 27514922 833 833 833 833 0
102 20250318 172600 27514922 833 833 833 833 0
103 20250318 172500 27514922 833 833 833 833 0
104 20250318 172400 27514922 833 833 833 833 0
105 20250318 172300 27514922 833 833 833 833 0
106 20250318 172200 27514922 833 833 833 833 0
107 20250318 172100 27514922 833 833 833 833 0
108 20250318 172000 27514922 833 833 833 833 0
109 20250318 171900 27514922 833 833 833 833 0
110 20250318 171800 27514922 833 833 833 833 0
111 20250318 171700 27514922 833 833 833 833 0
112 20250318 171600 27514922 833 833 833 833 0
113 20250318 171500 27514922 833 833 833 833 0
114 20250318 171400 27514922 833 833 833 833 0
115 20250318 171300 27514922 833 833 833 833 0
116 20250318 171200 27514922 833 833 833 833 0
117 20250318 171100 27514922 833 833 833 833 0
118 20250318 171000 27514922 833 833 833 833 0
119 20250318 170900 27514922 833 833 833 833 0
120 20250318 170800 27514922 833 833 833 833 0
121 20250318 170700 27514922 833 833 833 833 0
122 20250318 170600 27514922 833 833 833 833 1637
123 20250318 170500 27514922 833 833 833 833 0
124 20250318 170400 27514922 833 833 833 833 0
125 20250318 170300 27514922 833 833 833 833 0
126 20250318 170200 27514922 833 833 833 833 0
127 20250318 170100 27514922 833 833 833 833 0
128 20250318 170000 27514922 833 833 833 833 0
129 20250318 165900 27514922 833 833 833 833 0
130 20250318 165800 27514922 833 833 833 833 0
131 20250318 165700 27514922 833 833 833 833 0
132 20250318 165600 27514922 833 833 833 833 0
133 20250318 165500 27514922 833 833 833 833 0
134 20250318 165400 27514922 833 833 833 833 0
135 20250318 165300 27514922 833 833 833 833 0
136 20250318 165200 27514922 833 833 833 833 0
137 20250318 165100 27514922 833 833 833 833 0
138 20250318 165000 27514922 833 833 833 833 0
139 20250318 164900 27514922 833 833 833 833 0
140 20250318 164800 27514922 833 833 833 833 0
141 20250318 164700 27514922 833 833 833 833 0
142 20250318 164600 27514922 833 833 833 833 0
143 20250318 164500 27514922 833 833 833 833 0
144 20250318 164400 27514922 833 833 833 833 0
145 20250318 164300 27514922 833 833 833 833 0
146 20250318 164200 27514922 833 833 833 833 0
147 20250318 164100 27514922 833 833 833 833 0
148 20250318 164000 27514922 833 833 833 833 0
149 20250318 163900 27514922 833 833 833 833 0
150 20250318 163800 27514922 833 833 833 833 0
151 20250318 163700 27514922 833 833 833 833 0
152 20250318 163600 27514922 833 833 833 833 1637
153 20250318 163500 27514922 833 833 833 833 0
154 20250318 163400 27514922 833 833 833 833 0
155 20250318 163300 27514922 833 833 833 833 0
156 20250318 163200 27514922 833 833 833 833 0
157 20250318 163100 27514922 833 833 833 833 0
158 20250318 163000 27514922 833 833 833 833 0
159 20250318 162900 27514922 833 833 833 833 0
160 20250318 162800 27514922 833 833 833 833 0
161 20250318 162700 27514922 833 833 833 833 0
162 20250318 162600 27514922 833 833 833 833 0
163 20250318 162500 27514922 833 833 833 833 0
164 20250318 162400 27514922 833 833 833 833 0
165 20250318 162300 27514922 833 833 833 833 0
166 20250318 162200 27514922 833 833 833 833 0
167 20250318 162100 27514922 833 833 833 833 0
168 20250318 162000 27514922 833 833 833 833 0
169 20250318 161900 27514922 833 833 833 833 0
170 20250318 161800 27514922 833 833 833 833 0
171 20250318 161700 27514922 833 833 833 833 0
172 20250318 161600 27514922 833 833 833 833 0
173 20250318 161500 27514922 833 833 833 833 0
174 20250318 161400 27514922 833 833 833 833 0
175 20250318 161300 27514922 833 833 833 833 0
176 20250318 161200 27514922 833 833 833 833 0
177 20250318 161100 27514922 833 833 833 833 0
178 20250318 161000 27514922 833 833 833 833 0
179 20250318 160900 27514922 833 833 833 833 0
180 20250318 160800 27514922 833 833 833 833 0
181 20250318 160700 27514922 833 833 833 833 0
182 20250318 160600 27514922 833 833 833 833 1637
183 20250318 160500 27514922 833 833 833 833 0
184 20250318 160400 27514922 833 833 833 833 0
185 20250318 160300 27514922 833 833 833 833 0
186 20250318 160200 27514922 833 833 833 833 0
187 20250318 160100 27514922 833 833 833 833 0
188 20250318 160000 27514922 833 833 833 833 0
189 20250318 155900 27514922 833 833 833 833 0
190 20250318 155800 27514922 833 833 833 833 0
191 20250318 155700 27514922 833 833 833 833 0
192 20250318 155600 27514922 833 833 833 833 0
193 20250318 155500 27514922 833 833 833 833 0
194 20250318 155400 27514922 833 833 833 833 0
195 20250318 155300 27514922 833 833 833 833 0
196 20250318 155200 27514922 833 833 833 833 0
197 20250318 155100 27514922 833 833 833 833 0
198 20250318 155000 27514922 833 833 833 833 0
199 20250318 154900 27514922 833 833 833 833 0
200 20250318 154800 27514922 833 833 833 833 0
201 20250318 154700 27514922 833 833 833 833 0
202 20250318 154600 27514922 833 833 833 833 0
203 20250318 154500 27514922 833 833 833 833 0
204 20250318 154400 27514922 833 833 833 833 0
205 20250318 154300 27514922 833 833 833 833 0
206 20250318 154200 27514922 833 833 833 833 0
207 20250318 154100 27514922 833 833 833 833 0
208 20250318 154000 27514922 833 833 833 833 0
209 20250318 153900 27514922 833 833 833 833 0
210 20250318 153800 27514922 833 833 833 833 0
211 20250318 153700 27514922 833 833 833 833 0
212 20250318 153600 27514922 833 833 833 833 1637
213 20250318 153500 27514922 833 833 833 833 0
214 20250318 153400 27514922 833 833 833 833 0
215 20250318 153300 27514922 833 833 833 833 0
216 20250318 153200 27514922 833 833 833 833 0
217 20250318 153100 27514922 833 833 833 833 0
218 20250318 153000 27514922 833 833 833 833 1637
219 20250318 152900 26151301 833 833 833 833 0
220 20250318 152800 26151301 833 833 833 833 0
221 20250318 152700 26151301 833 833 833 833 0
222 20250318 152600 26151301 833 833 833 833 0
223 20250318 152500 26151301 833 833 833 833 0
224 20250318 152400 26151301 833 833 833 833 0
225 20250318 152300 26151301 833 833 833 833 0
226 20250318 152200 26151301 833 833 833 833 0
227 20250318 152100 26151301 833 833 833 833 0
228 20250318 152000 26151301 833 833 833 833 0
229 20250318 151900 26151301 833 833 833 833 0
230 20250318 151800 26151301 833 833 833 833 0
231 20250318 151700 26151301 833 833 833 833 1
232 20250318 151600 26150468 832 832 832 832 1
233 20250318 151500 26149636 833 833 833 833 100
234 20250318 151400 26066336 833 833 833 833 0
235 20250318 151300 26066336 833 833 833 833 0
236 20250318 151200 26066336 833 833 833 833 0
237 20250318 151100 26066336 833 833 833 833 0
238 20250318 151000 26066336 833 833 833 833 0
239 20250318 150900 26066336 833 832 833 832 62
240 20250318 150800 26014731 831 831 831 831 0
241 20250318 150700 26014731 831 831 831 831 0
242 20250318 150600 26014731 831 831 831 831 0
243 20250318 150500 26014731 831 831 831 831 0
244 20250318 150400 26014731 831 832 832 831 113
245 20250318 150300 25920718 832 832 832 832 5
246 20250318 150200 25916558 832 832 832 832 0
247 20250318 150100 25916558 832 832 832 832 0
248 20250318 150000 25916558 832 832 832 832 0
249 20250318 145900 25916558 832 832 832 832 0
250 20250318 145800 25916558 832 832 832 832 0
251 20250318 145700 25916558 832 832 832 832 0
252 20250318 145600 25916558 832 832 832 832 0
253 20250318 145500 25916558 832 832 832 832 0
254 20250318 145400 25916558 832 832 832 832 0
255 20250318 145300 25916558 832 832 832 832 0
256 20250318 145200 25916558 832 832 832 832 0
257 20250318 145100 25916558 832 832 832 832 0
258 20250318 145000 25916558 832 832 832 832 0
259 20250318 144900 25916558 832 832 832 832 104
260 20250318 144800 25830030 833 833 833 833 0
261 20250318 144700 25830030 833 833 833 833 0
262 20250318 144600 25830030 833 833 833 833 0
263 20250318 144500 25830030 833 833 833 833 0
264 20250318 144400 25830030 833 833 833 833 0
265 20250318 144300 25830030 833 833 833 833 0
266 20250318 144200 25830030 833 833 833 833 0
267 20250318 144100 25830030 833 833 833 833 0
268 20250318 144000 25830030 833 833 833 833 0
269 20250318 143900 25830030 833 833 833 833 0
270 20250318 143800 25830030 833 833 833 833 0
271 20250318 143700 25830030 833 833 833 833 0
272 20250318 143600 25830030 833 833 833 833 0
273 20250318 143500 25830030 833 833 833 833 0
274 20250318 143400 25830030 833 833 833 833 0
275 20250318 143300 25830030 833 833 833 833 0
276 20250318 143200 25830030 833 833 833 833 0
277 20250318 143100 25830030 833 833 833 833 0
278 20250318 143000 25830030 833 833 833 833 0
279 20250318 142900 25830030 833 833 833 833 0
280 20250318 142800 25830030 833 833 833 833 0
281 20250318 142700 25830030 833 833 833 833 0
282 20250318 142600 25830030 833 833 833 833 0
283 20250318 142500 25830030 833 833 833 833 0
284 20250318 142400 25830030 833 833 833 833 0
285 20250318 142300 25830030 833 833 833 833 0
286 20250318 142200 25830030 833 833 833 833 0
287 20250318 142100 25830030 833 833 833 833 0
288 20250318 142000 25830030 833 833 833 833 0
289 20250318 141900 25830030 833 833 833 833 0
290 20250318 141800 25830030 833 833 833 833 0
291 20250318 141700 25830030 833 833 833 833 0
292 20250318 141600 25830030 833 833 833 833 0
293 20250318 141500 25830030 833 833 833 833 50
294 20250318 141400 25788380 831 831 831 831 0
295 20250318 141300 25788380 831 831 831 831 0
296 20250318 141200 25788380 831 831 831 831 0
297 20250318 141100 25788380 831 831 831 831 0
298 20250318 141000 25788380 831 831 831 831 0
299 20250318 140900 25788380 831 831 831 831 0
300 20250318 140800 25788380 831 831 831 831 0
301 20250318 140700 25788380 831 831 831 831 2
302 20250318 140600 25786718 833 833 833 833 0
303 20250318 140500 25786718 833 833 833 833 0
304 20250318 140400 25786718 833 833 833 833 120
305 20250318 140300 25686758 833 833 833 833 0
306 20250318 140200 25686758 833 833 833 833 0
307 20250318 140100 25686758 833 833 833 833 0
308 20250318 140000 25686758 833 833 833 833 0
309 20250318 135900 25686758 833 833 833 833 1
310 20250318 135800 25685925 830 830 830 830 1125
311 20250318 135700 24752175 830 831 831 830 141
312 20250318 135600 24635014 832 832 832 832 0
313 20250318 135500 24635014 832 832 832 832 0
314 20250318 135400 24635014 832 832 832 832 0
315 20250318 135300 24635014 832 832 832 832 0
316 20250318 135200 24635014 832 832 832 832 0
317 20250318 135100 24635014 832 832 832 832 0
318 20250318 135000 24635014 832 832 832 832 0
319 20250318 134900 24635014 832 832 832 832 0
320 20250318 134800 24635014 832 832 832 832 0
321 20250318 134700 24635014 832 832 832 832 0
322 20250318 134600 24635014 832 832 832 832 0
323 20250318 134500 24635014 832 832 832 832 0
324 20250318 134400 24635014 832 832 832 832 0
325 20250318 134300 24635014 832 832 832 832 0
326 20250318 134200 24635014 832 832 832 832 0
327 20250318 134100 24635014 832 832 833 832 414
328 20250318 134000 24290565 832 832 832 832 1
329 20250318 133900 24289733 832 832 832 832 0
330 20250318 133800 24289733 832 832 832 832 0
331 20250318 133700 24289733 832 832 832 832 0
332 20250318 133600 24289733 832 832 832 832 0
333 20250318 133500 24289733 832 832 832 832 0
334 20250318 133400 24289733 832 832 832 832 0
335 20250318 133300 24289733 832 832 832 832 0
336 20250318 133200 24289733 832 832 832 832 0
337 20250318 133100 24289733 832 832 832 832 0
338 20250318 133000 24289733 832 832 832 832 0
339 20250318 132900 24289733 832 832 832 832 0
340 20250318 132800 24289733 832 832 832 832 0
341 20250318 132700 24289733 832 832 832 832 0
342 20250318 132600 24289733 832 832 832 832 0
343 20250318 132500 24289733 832 832 832 832 0
344 20250318 132400 24289733 832 832 832 832 0
345 20250318 132300 24289733 832 832 832 832 0
346 20250318 132200 24289733 832 832 832 832 0
347 20250318 132100 24289733 832 832 832 832 0
348 20250318 132000 24289733 832 832 832 832 0
349 20250318 131900 24289733 832 832 832 832 0
350 20250318 131800 24289733 832 832 832 832 0
351 20250318 131700 24289733 832 832 832 832 2
352 20250318 131600 24288069 832 832 832 832 0
353 20250318 131500 24288069 832 832 832 832 0
354 20250318 131400 24288069 832 832 832 832 0
355 20250318 131300 24288069 832 832 832 832 0
356 20250318 131200 24288069 832 832 832 832 1
357 20250318 131100 24287237 828 828 828 828 0
358 20250318 131000 24287237 828 828 828 828 0
359 20250318 130900 24287237 828 828 828 828 0
360 20250318 130800 24287237 828 828 828 828 0
361 20250318 130700 24287237 828 828 828 828 1795
362 20250318 130600 22800977 828 828 828 828 0
363 20250318 130500 22800977 828 827 828 827 9
364 20250318 130400 22793530 828 828 828 828 200
365 20250318 130300 22627930 828 828 828 828 0
366 20250318 130200 22627930 828 828 828 828 0
367 20250318 130100 22627930 828 828 828 828 1
368 20250318 130000 22627102 828 828 828 828 0
369 20250318 125900 22627102 828 828 828 828 0
370 20250318 125800 22627102 828 828 828 828 0
371 20250318 125700 22627102 828 828 828 828 0
372 20250318 125600 22627102 828 828 828 828 0
373 20250318 125500 22627102 828 828 828 828 0
374 20250318 125400 22627102 828 828 828 828 0
375 20250318 125300 22627102 828 828 828 828 0
376 20250318 125200 22627102 828 828 828 828 10
377 20250318 125100 22618822 828 828 828 828 0
378 20250318 125000 22618822 828 828 828 828 0
379 20250318 124900 22618822 828 828 828 828 0
380 20250318 124800 22618822 828 828 828 828 0
381 20250318 124700 22618822 828 828 828 828 0
382 20250318 124600 22618822 828 828 828 828 0
383 20250318 124500 22618822 828 826 828 825 2008
384 20250318 124400 20958400 826 826 826 826 0
385 20250318 124300 20958400 826 826 826 826 2
386 20250318 124200 20956748 827 827 827 827 0
387 20250318 124100 20956748 827 827 827 827 0
388 20250318 124000 20956748 827 827 827 827 0
389 20250318 123900 20956748 827 827 827 827 0
390 20250318 123800 20956748 827 827 827 827 1
391 20250318 123700 20955921 828 828 828 828 0
392 20250318 123600 20955921 828 828 828 828 0
393 20250318 123500 20955921 828 828 828 828 0
394 20250318 123400 20955921 828 828 828 828 3
395 20250318 123300 20953437 828 828 828 828 0
396 20250318 123200 20953437 828 828 828 828 0
397 20250318 123100 20953437 828 828 828 828 0
398 20250318 123000 20953437 828 828 828 828 0
399 20250318 122900 20953437 828 828 828 828 5
400 20250318 122800 20949297 828 828 828 828 2
401 20250318 122700 20947641 828 828 828 828 0
402 20250318 122600 20947641 828 826 828 826 2
403 20250318 122500 20945987 828 828 828 828 0
404 20250318 122400 20945987 828 828 828 828 0
405 20250318 122300 20945987 828 828 828 828 0
406 20250318 122200 20945987 828 828 828 828 0
407 20250318 122100 20945987 828 828 828 828 0
408 20250318 122000 20945987 828 828 828 828 0
409 20250318 121900 20945987 828 828 828 828 0
410 20250318 121800 20945987 828 828 828 828 603
411 20250318 121700 20446703 827 827 827 827 0
412 20250318 121600 20446703 827 828 828 827 680
413 20250318 121500 19883665 833 833 833 833 0
414 20250318 121400 19883665 833 833 833 833 0
415 20250318 121300 19883665 833 833 833 833 0
416 20250318 121200 19883665 833 833 833 833 0
417 20250318 121100 19883665 833 833 833 833 0
418 20250318 121000 19883665 833 833 833 833 0
419 20250318 120900 19883665 833 833 833 833 0
420 20250318 120800 19883665 833 833 833 833 0
421 20250318 120700 19883665 833 833 833 833 0
422 20250318 120600 19883665 833 833 833 833 0
423 20250318 120500 19883665 833 833 833 833 0
424 20250318 120400 19883665 833 833 833 833 0
425 20250318 120300 19883665 833 833 833 833 0
426 20250318 120200 19883665 833 833 833 833 1
427 20250318 120100 19882832 829 829 829 829 0
428 20250318 120000 19882832 829 829 829 829 0
429 20250318 115900 19882832 829 829 829 829 1
430 20250318 115800 19882003 833 833 833 833 0
431 20250318 115700 19882003 833 833 833 833 0
432 20250318 115600 19882003 833 833 833 833 0
433 20250318 115500 19882003 833 833 833 833 0
434 20250318 115400 19882003 833 833 833 833 0
435 20250318 115300 19882003 833 833 833 833 0
436 20250318 115200 19882003 833 833 833 833 0
437 20250318 115100 19882003 833 833 833 833 1
438 20250318 115000 19881170 833 833 833 833 0
439 20250318 114900 19881170 833 833 833 833 0
440 20250318 114800 19881170 833 833 833 833 2
441 20250318 114700 19879504 833 833 833 833 1
442 20250318 114600 19878671 831 831 831 831 0
443 20250318 114500 19878671 831 831 831 831 0
444 20250318 114400 19878671 831 831 831 831 34
445 20250318 114300 19850417 831 831 831 831 5
446 20250318 114200 19846262 831 831 831 831 1
447 20250318 114100 19845431 830 830 830 830 0
448 20250318 114000 19845431 830 830 830 830 0
449 20250318 113900 19845431 830 830 830 830 8563
450 20250318 113800 12738141 829 829 829 829 1
451 20250318 113700 12737312 829 829 829 829 0
452 20250318 113600 12737312 829 829 829 829 0
453 20250318 113500 12737312 829 829 829 829 0
454 20250318 113400 12737312 829 829 829 829 0
455 20250318 113300 12737312 829 829 829 829 1
456 20250318 113200 12736483 830 827 830 827 370
457 20250318 113100 12430353 829 829 829 829 0
458 20250318 113000 12430353 829 829 829 829 0
459 20250318 112900 12430353 829 827 829 827 785
460 20250318 112800 11779590 829 829 829 829 0
461 20250318 112700 11779590 829 829 829 829 0
462 20250318 112600 11779590 829 829 829 829 0
463 20250318 112500 11779590 829 829 829 829 0
464 20250318 112400 11779590 829 829 829 829 0
465 20250318 112300 11779590 829 829 829 829 0
466 20250318 112200 11779590 829 829 829 829 0
467 20250318 112100 11779590 829 829 829 829 0
468 20250318 112000 11779590 829 829 829 829 0
469 20250318 111900 11779590 829 829 829 829 0
470 20250318 111800 11779590 829 829 829 829 0
471 20250318 111700 11779590 829 829 829 829 1
472 20250318 111600 11778761 829 829 829 829 1
473 20250318 111500 11777932 825 825 825 825 0
474 20250318 111400 11777932 825 825 825 825 0
475 20250318 111300 11777932 825 825 825 825 0
476 20250318 111200 11777932 825 825 825 825 0
477 20250318 111100 11777932 825 825 825 825 0
478 20250318 111000 11777932 825 825 825 825 0
479 20250318 110900 11777932 825 825 825 825 2
480 20250318 110800 11776282 825 825 825 825 0
481 20250318 110700 11776282 825 830 830 825 282
482 20250318 110600 11543512 829 829 829 829 0
483 20250318 110500 11543512 829 829 829 829 6
484 20250318 110400 11538538 830 830 830 830 0
485 20250318 110300 11538538 830 830 830 830 0
486 20250318 110200 11538538 830 830 830 830 63
487 20250318 110100 11486248 829 829 829 829 21
488 20250318 110000 11468839 829 829 829 829 0
489 20250318 105900 11468839 829 829 829 829 0
490 20250318 105800 11468839 829 829 829 829 3
491 20250318 105700 11466352 828 828 828 828 0
492 20250318 105600 11466352 828 828 828 828 0
493 20250318 105500 11466352 828 828 828 828 1
494 20250318 105400 11465524 828 828 828 828 0
495 20250318 105300 11465524 828 828 828 828 0
496 20250318 105200 11465524 828 828 828 828 1
497 20250318 105100 11464696 830 830 830 830 0
498 20250318 105000 11464696 830 830 830 830 57
499 20250318 104900 11417386 830 829 830 829 1201
500 20250318 104800 10420762 829 828 829 828 2
501 20250318 104700 10419105 828 828 828 828 50
502 20250318 104600 10377705 825 825 825 825 4
503 20250318 104500 10374405 829 829 829 829 1
504 20250318 104400 10373576 829 829 829 829 3
505 20250318 104300 10371089 829 829 829 829 0
506 20250318 104200 10371089 829 829 829 829 0
507 20250318 104100 10371089 829 829 829 829 0
508 20250318 104000 10371089 829 829 829 829 6
509 20250318 103900 10366115 829 829 829 829 0
510 20250318 103800 10366115 829 829 829 829 51
511 20250318 103700 10323836 829 829 829 829 4
512 20250318 103600 10320520 829 829 829 829 0
513 20250318 103500 10320520 829 829 829 829 0
514 20250318 103400 10320520 829 829 829 829 0
515 20250318 103300 10320520 829 829 829 829 0
516 20250318 103200 10320520 829 829 829 829 0
517 20250318 103100 10320520 829 829 829 829 0
518 20250318 103000 10320520 829 829 829 829 26
519 20250318 102900 10298966 829 829 829 829 0
520 20250318 102800 10298966 829 829 829 829 0
521 20250318 102700 10298966 829 829 829 829 0
522 20250318 102600 10298966 829 829 829 829 0
523 20250318 102500 10298966 829 829 829 829 0
524 20250318 102400 10298966 829 829 829 829 0
525 20250318 102300 10298966 829 829 829 829 0
526 20250318 102200 10298966 829 829 829 829 0
527 20250318 102100 10298966 829 829 829 829 1
528 20250318 102000 10298137 829 829 829 829 0
529 20250318 101900 10298137 829 829 829 829 0
530 20250318 101800 10298137 829 829 829 829 0
531 20250318 101700 10298137 829 829 829 829 0
532 20250318 101600 10298137 829 829 829 829 0
533 20250318 101500 10298137 829 829 829 829 11
534 20250318 101400 10289018 830 830 830 830 0
535 20250318 101300 10289018 830 830 830 830 0
536 20250318 101200 10289018 830 829 830 829 6
537 20250318 101100 10284043 829 829 829 829 1
538 20250318 101000 10283214 829 829 829 829 4
539 20250318 100900 10279898 829 829 829 829 0
540 20250318 100800 10279898 829 829 829 829 0
541 20250318 100700 10279898 829 828 830 828 3031
542 20250318 100600 7764446 828 828 828 828 28
543 20250318 100500 7741262 824 824 824 824 0
544 20250318 100400 7741262 824 824 824 824 0
545 20250318 100300 7741262 824 824 824 824 0
546 20250318 100200 7741262 824 824 824 824 0
547 20250318 100100 7741262 824 824 824 824 0
548 20250318 100000 7741262 824 824 824 824 0
549 20250318 095900 7741262 824 824 824 824 0
550 20250318 095800 7741262 824 825 825 824 512
551 20250318 095700 7319351 825 825 825 825 0
552 20250318 095600 7319351 825 825 825 825 43
553 20250318 095500 7283876 825 825 825 825 5
554 20250318 095400 7279751 825 825 825 825 27
555 20250318 095300 7257476 825 825 825 825 5
556 20250318 095200 7253351 824 824 824 824 0
557 20250318 095100 7253351 824 824 824 824 0
558 20250318 095000 7253351 824 824 824 824 0
559 20250318 094900 7253351 824 824 824 824 0
560 20250318 094800 7253351 824 824 824 824 0
561 20250318 094700 7253351 824 824 824 824 50
562 20250318 094600 7212151 825 825 825 825 319
563 20250318 094500 6948976 825 825 825 825 101
564 20250318 094400 6865651 828 828 828 828 2
565 20250318 094300 6863995 828 822 828 822 340
566 20250318 094200 6584503 822 822 822 822 52
567 20250318 094100 6541759 822 822 822 822 0
568 20250318 094000 6541759 822 822 822 822 343
569 20250318 093900 6259813 822 822 822 821 207
570 20250318 093800 6089665 822 822 822 822 1256
571 20250318 093700 5057233 821 821 821 821 0
572 20250318 093600 5057233 821 821 821 821 0
573 20250318 093500 5057233 821 821 821 821 0
574 20250318 093400 5057233 821 821 821 821 0
575 20250318 093300 5057233 821 821 821 821 0
576 20250318 093200 5057233 821 823 823 821 180
577 20250318 093100 4909313 822 826 826 822 504
578 20250318 093000 4493756 825 828 828 825 420
579 20250318 092900 4146650 830 830 830 830 0
580 20250318 092800 4146650 830 830 830 830 0
581 20250318 092700 4146650 830 832 832 830 307
582 20250318 092600 3891646 832 833 833 832 110
583 20250318 092500 3800076 836 836 836 836 27
584 20250318 092400 3777504 837 837 837 837 0
585 20250318 092300 3777504 837 837 837 837 0
586 20250318 092200 3777504 837 837 837 837 0
587 20250318 092100 3777504 837 837 837 837 1
588 20250318 092000 3776667 832 833 833 832 1200
589 20250318 091900 2778210 837 834 837 834 2
590 20250318 091800 2776539 833 833 833 833 0
591 20250318 091700 2776539 833 833 833 833 0
592 20250318 091600 2776539 833 833 833 833 0
593 20250318 091500 2776539 833 834 834 833 600
594 20250318 091400 2276668 833 836 836 833 11
595 20250318 091300 2267502 839 839 839 839 0
596 20250318 091200 2267502 839 839 839 839 55
597 20250318 091100 2221357 839 839 839 839 0
598 20250318 091000 2221357 839 839 839 839 213
599 20250318 090900 2042650 833 833 833 833 38
600 20250318 090800 2010996 840 840 840 840 1
601 20250318 090700 2010156 840 840 840 840 0
602 20250318 090600 2010156 840 840 840 840 1
603 20250318 090500 2009316 840 840 840 840 0
604 20250318 090400 2009316 840 840 840 840 0
605 20250318 090300 2009316 840 840 840 840 1
606 20250318 090200 2008476 839 833 839 833 2401
607 20250318 090100 839 839 839 839 839 1
608 20250318 090000 0 836 836 836 836 0

1
018700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,35119757,0,29360116852,0.00
20250313,0,35119757,0,29570835394,0.00
20250312,0,35119757,0,29570835394,0.00
20250311,0,35119757,0,29008919282,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 35119757 0 29360116852 0.00
3 20250313 0 35119757 0 29570835394 0.00
4 20250312 0 35119757 0 29570835394 0.00
5 20250311 0 35119757 0 29008919282 0.00