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

610
021040/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,16659557,907,907,907,907,1532
20250318,190700,16659557,907,907,907,907,0
20250318,190600,16659557,907,907,907,907,0
20250318,190500,16659557,907,907,907,907,0
20250318,190400,16659557,907,907,907,907,0
20250318,190300,16659557,907,907,907,907,0
20250318,190200,16659557,907,907,907,907,0
20250318,190100,16659557,907,907,907,907,0
20250318,190000,16659557,907,907,907,907,0
20250318,185900,16659557,907,907,907,907,0
20250318,185800,16659557,907,907,907,907,0
20250318,185700,16659557,907,907,907,907,0
20250318,185600,16659557,907,907,907,907,0
20250318,185500,16659557,907,907,907,907,0
20250318,185400,16659557,907,907,907,907,0
20250318,185300,16659557,907,907,907,907,0
20250318,185200,16659557,907,907,907,907,0
20250318,185100,16659557,907,907,907,907,0
20250318,185000,16659557,907,907,907,907,0
20250318,184900,16659557,907,907,907,907,0
20250318,184800,16659557,907,907,907,907,0
20250318,184700,16659557,907,907,907,907,0
20250318,184600,16659557,907,907,907,907,0
20250318,184500,16659557,907,907,907,907,0
20250318,184400,16659557,907,907,907,907,0
20250318,184300,16659557,907,907,907,907,0
20250318,184200,16659557,907,907,907,907,0
20250318,184100,16659557,907,907,907,907,0
20250318,184000,16659557,907,907,907,907,0
20250318,183900,16659557,907,907,907,907,0
20250318,183800,16659557,907,907,907,907,1532
20250318,183700,16659557,907,907,907,907,0
20250318,183600,16659557,907,907,907,907,0
20250318,183500,16659557,907,907,907,907,0
20250318,183400,16659557,907,907,907,907,0
20250318,183300,16659557,907,907,907,907,0
20250318,183200,16659557,907,907,907,907,0
20250318,183100,16659557,907,907,907,907,0
20250318,183000,16659557,907,907,907,907,0
20250318,182900,16659557,907,907,907,907,0
20250318,182800,16659557,907,907,907,907,0
20250318,182700,16659557,907,907,907,907,0
20250318,182600,16659557,907,907,907,907,0
20250318,182500,16659557,907,907,907,907,0
20250318,182400,16659557,907,907,907,907,0
20250318,182300,16659557,907,907,907,907,0
20250318,182200,16659557,907,907,907,907,0
20250318,182100,16659557,907,907,907,907,0
20250318,182000,16659557,907,907,907,907,0
20250318,181900,16659557,907,907,907,907,0
20250318,181800,16659557,907,907,907,907,0
20250318,181700,16659557,907,907,907,907,0
20250318,181600,16659557,907,907,907,907,0
20250318,181500,16659557,907,907,907,907,0
20250318,181400,16659557,907,907,907,907,0
20250318,181300,16659557,907,907,907,907,0
20250318,181200,16659557,907,907,907,907,0
20250318,181100,16659557,907,907,907,907,0
20250318,181000,16659557,907,907,907,907,0
20250318,180900,16659557,907,907,907,907,0
20250318,180800,16659557,907,907,907,907,1532
20250318,180700,16659557,907,907,907,907,0
20250318,180600,16659557,907,907,907,907,0
20250318,180500,16659557,907,907,907,907,0
20250318,180400,16659557,907,907,907,907,0
20250318,180300,16659557,907,907,907,907,0
20250318,180200,16659557,907,907,907,907,0
20250318,180100,16659557,907,907,907,907,0
20250318,180000,16659557,907,907,907,907,0
20250318,175900,16659557,907,907,907,907,0
20250318,175800,16659557,907,907,907,907,0
20250318,175700,16659557,907,907,907,907,0
20250318,175600,16659557,907,907,907,907,0
20250318,175500,16659557,907,907,907,907,0
20250318,175400,16659557,907,907,907,907,0
20250318,175300,16659557,907,907,907,907,0
20250318,175200,16659557,907,907,907,907,0
20250318,175100,16659557,907,907,907,907,0
20250318,175000,16659557,907,907,907,907,0
20250318,174900,16659557,907,907,907,907,0
20250318,174800,16659557,907,907,907,907,0
20250318,174700,16659557,907,907,907,907,0
20250318,174600,16659557,907,907,907,907,0
20250318,174500,16659557,907,907,907,907,0
20250318,174400,16659557,907,907,907,907,0
20250318,174300,16659557,907,907,907,907,0
20250318,174200,16659557,907,907,907,907,0
20250318,174100,16659557,907,907,907,907,0
20250318,174000,16659557,907,907,907,907,0
20250318,173900,16659557,907,907,907,907,0
20250318,173800,16659557,907,907,907,907,1532
20250318,173700,16659557,907,907,907,907,0
20250318,173600,16659557,907,907,907,907,0
20250318,173500,16659557,907,907,907,907,0
20250318,173400,16659557,907,907,907,907,0
20250318,173300,16659557,907,907,907,907,0
20250318,173200,16659557,907,907,907,907,0
20250318,173100,16659557,907,907,907,907,0
20250318,173000,16659557,907,907,907,907,0
20250318,172900,16659557,907,907,907,907,0
20250318,172800,16659557,907,907,907,907,0
20250318,172700,16659557,907,907,907,907,0
20250318,172600,16659557,907,907,907,907,0
20250318,172500,16659557,907,907,907,907,0
20250318,172400,16659557,907,907,907,907,0
20250318,172300,16659557,907,907,907,907,0
20250318,172200,16659557,907,907,907,907,0
20250318,172100,16659557,907,907,907,907,0
20250318,172000,16659557,907,907,907,907,0
20250318,171900,16659557,907,907,907,907,0
20250318,171800,16659557,907,907,907,907,0
20250318,171700,16659557,907,907,907,907,0
20250318,171600,16659557,907,907,907,907,0
20250318,171500,16659557,907,907,907,907,0
20250318,171400,16659557,907,907,907,907,0
20250318,171300,16659557,907,907,907,907,0
20250318,171200,16659557,907,907,907,907,0
20250318,171100,16659557,907,907,907,907,0
20250318,171000,16659557,907,907,907,907,0
20250318,170900,16659557,907,907,907,907,0
20250318,170800,16659557,907,907,907,907,1532
20250318,170700,16659557,907,907,907,907,0
20250318,170600,16659557,907,907,907,907,0
20250318,170500,16659557,907,907,907,907,0
20250318,170400,16659557,907,907,907,907,0
20250318,170300,16659557,907,907,907,907,0
20250318,170200,16659557,907,907,907,907,0
20250318,170100,16659557,907,907,907,907,0
20250318,170000,16659557,907,907,907,907,0
20250318,165900,16659557,907,907,907,907,0
20250318,165800,16659557,907,907,907,907,0
20250318,165700,16659557,907,907,907,907,0
20250318,165600,16659557,907,907,907,907,0
20250318,165500,16659557,907,907,907,907,0
20250318,165400,16659557,907,907,907,907,0
20250318,165300,16659557,907,907,907,907,0
20250318,165200,16659557,907,907,907,907,0
20250318,165100,16659557,907,907,907,907,0
20250318,165000,16659557,907,907,907,907,0
20250318,164900,16659557,907,907,907,907,0
20250318,164800,16659557,907,907,907,907,0
20250318,164700,16659557,907,907,907,907,0
20250318,164600,16659557,907,907,907,907,0
20250318,164500,16659557,907,907,907,907,0
20250318,164400,16659557,907,907,907,907,0
20250318,164300,16659557,907,907,907,907,0
20250318,164200,16659557,907,907,907,907,0
20250318,164100,16659557,907,907,907,907,0
20250318,164000,16659557,907,907,907,907,0
20250318,163900,16659557,907,907,907,907,0
20250318,163800,16659557,907,907,907,907,1532
20250318,163700,16659557,907,907,907,907,0
20250318,163600,16659557,907,907,907,907,0
20250318,163500,16659557,907,907,907,907,0
20250318,163400,16659557,907,907,907,907,0
20250318,163300,16659557,907,907,907,907,0
20250318,163200,16659557,907,907,907,907,0
20250318,163100,16659557,907,907,907,907,0
20250318,163000,16659557,907,907,907,907,0
20250318,162900,16659557,907,907,907,907,0
20250318,162800,16659557,907,907,907,907,0
20250318,162700,16659557,907,907,907,907,0
20250318,162600,16659557,907,907,907,907,0
20250318,162500,16659557,907,907,907,907,0
20250318,162400,16659557,907,907,907,907,0
20250318,162300,16659557,907,907,907,907,0
20250318,162200,16659557,907,907,907,907,0
20250318,162100,16659557,907,907,907,907,0
20250318,162000,16659557,907,907,907,907,0
20250318,161900,16659557,907,907,907,907,0
20250318,161800,16659557,907,907,907,907,0
20250318,161700,16659557,907,907,907,907,0
20250318,161600,16659557,907,907,907,907,0
20250318,161500,16659557,907,907,907,907,0
20250318,161400,16659557,907,907,907,907,0
20250318,161300,16659557,907,907,907,907,0
20250318,161200,16659557,907,907,907,907,0
20250318,161100,16659557,907,907,907,907,0
20250318,161000,16659557,907,907,907,907,0
20250318,160900,16659557,907,907,907,907,0
20250318,160800,16659557,907,907,907,907,1532
20250318,160700,16659557,907,907,907,907,0
20250318,160600,16659557,907,907,907,907,0
20250318,160500,16659557,907,907,907,907,0
20250318,160400,16659557,907,907,907,907,0
20250318,160300,16659557,907,907,907,907,0
20250318,160200,16659557,907,907,907,907,0
20250318,160100,16659557,907,907,907,907,0
20250318,160000,16659557,907,907,907,907,0
20250318,155900,16659557,907,907,907,907,0
20250318,155800,16659557,907,907,907,907,0
20250318,155700,16659557,907,907,907,907,0
20250318,155600,16659557,907,907,907,907,0
20250318,155500,16659557,907,907,907,907,0
20250318,155400,16659557,907,907,907,907,0
20250318,155300,16659557,907,907,907,907,0
20250318,155200,16659557,907,907,907,907,0
20250318,155100,16659557,907,907,907,907,0
20250318,155000,16659557,907,907,907,907,0
20250318,154900,16659557,907,907,907,907,0
20250318,154800,16659557,907,907,907,907,0
20250318,154700,16659557,907,907,907,907,0
20250318,154600,16659557,907,907,907,907,0
20250318,154500,16659557,907,907,907,907,0
20250318,154400,16659557,907,907,907,907,0
20250318,154300,16659557,907,907,907,907,0
20250318,154200,16659557,907,907,907,907,0
20250318,154100,16659557,907,907,907,907,0
20250318,154000,16659557,907,907,907,907,0
20250318,153900,16659557,907,907,907,907,0
20250318,153800,16659557,907,907,907,907,1532
20250318,153700,16659557,907,907,907,907,0
20250318,153600,16659557,907,907,907,907,0
20250318,153500,16659557,907,907,907,907,0
20250318,153400,16659557,907,907,907,907,0
20250318,153300,16659557,907,907,907,907,0
20250318,153200,16659557,907,907,907,907,0
20250318,153100,16659557,907,907,907,907,0
20250318,153000,16659557,907,907,907,907,1532
20250318,152900,15270033,909,909,909,909,0
20250318,152800,15270033,909,909,909,909,0
20250318,152700,15270033,909,909,909,909,0
20250318,152600,15270033,909,909,909,909,0
20250318,152500,15270033,909,909,909,909,0
20250318,152400,15270033,909,909,909,909,0
20250318,152300,15270033,909,909,909,909,0
20250318,152200,15270033,909,909,909,909,0
20250318,152100,15270033,909,909,909,909,0
20250318,152000,15270033,909,909,909,909,0
20250318,151900,15270033,909,909,909,909,0
20250318,151800,15270033,909,909,909,909,0
20250318,151700,15270033,909,909,909,909,0
20250318,151600,15270033,909,909,909,909,0
20250318,151500,15270033,909,909,909,909,0
20250318,151400,15270033,909,909,909,909,0
20250318,151300,15270033,909,909,909,909,0
20250318,151200,15270033,909,909,909,909,1
20250318,151100,15269124,905,905,905,905,0
20250318,151000,15269124,905,905,905,905,0
20250318,150900,15269124,905,905,905,905,0
20250318,150800,15269124,905,905,905,905,0
20250318,150700,15269124,905,905,905,905,0
20250318,150600,15269124,905,905,905,905,0
20250318,150500,15269124,905,905,905,905,0
20250318,150400,15269124,905,905,905,905,0
20250318,150300,15269124,905,905,905,905,0
20250318,150200,15269124,905,905,905,905,0
20250318,150100,15269124,905,905,905,905,0
20250318,150000,15269124,905,905,905,905,0
20250318,145900,15269124,905,905,905,905,1000
20250318,145800,14364124,905,905,905,905,116
20250318,145700,14259144,913,913,913,913,5
20250318,145600,14254579,906,906,906,906,0
20250318,145500,14254579,906,908,908,905,2109
20250318,145400,12343497,908,908,908,908,0
20250318,145300,12343497,908,908,908,908,0
20250318,145200,12343497,908,908,908,908,0
20250318,145100,12343497,908,908,908,908,0
20250318,145000,12343497,908,908,908,908,0
20250318,144900,12343497,908,908,908,908,0
20250318,144800,12343497,908,908,908,908,0
20250318,144700,12343497,908,908,908,908,0
20250318,144600,12343497,908,908,908,908,0
20250318,144500,12343497,908,908,908,908,0
20250318,144400,12343497,908,908,908,908,0
20250318,144300,12343497,908,908,908,908,0
20250318,144200,12343497,908,908,908,908,0
20250318,144100,12343497,908,908,908,908,0
20250318,144000,12343497,908,908,908,908,0
20250318,143900,12343497,908,908,908,908,0
20250318,143800,12343497,908,908,908,908,0
20250318,143700,12343497,908,908,908,908,0
20250318,143600,12343497,908,908,908,908,0
20250318,143500,12343497,908,908,908,908,0
20250318,143400,12343497,908,908,908,908,0
20250318,143300,12343497,908,908,908,908,0
20250318,143200,12343497,908,908,908,908,0
20250318,143100,12343497,908,908,908,908,0
20250318,143000,12343497,908,908,908,908,0
20250318,142900,12343497,908,908,908,908,0
20250318,142800,12343497,908,908,908,908,0
20250318,142700,12343497,908,908,908,908,0
20250318,142600,12343497,908,908,908,908,72
20250318,142500,12278121,912,912,912,912,0
20250318,142400,12278121,912,909,912,907,1007
20250318,142300,11364254,915,915,915,915,0
20250318,142200,11364254,915,915,915,915,0
20250318,142100,11364254,915,915,915,915,0
20250318,142000,11364254,915,915,915,915,0
20250318,141900,11364254,915,915,915,915,0
20250318,141800,11364254,915,915,915,915,0
20250318,141700,11364254,915,915,915,915,0
20250318,141600,11364254,915,915,915,915,1
20250318,141500,11363339,915,915,915,915,2
20250318,141400,11361509,912,912,912,912,0
20250318,141300,11361509,912,912,912,912,0
20250318,141200,11361509,912,912,912,912,0
20250318,141100,11361509,912,912,912,912,0
20250318,141000,11361509,912,912,912,912,0
20250318,140900,11361509,912,912,912,912,0
20250318,140800,11361509,912,912,912,912,1
20250318,140700,11360597,913,913,913,913,0
20250318,140600,11360597,913,913,913,913,0
20250318,140500,11360597,913,913,913,913,0
20250318,140400,11360597,913,913,913,913,0
20250318,140300,11360597,913,913,913,913,0
20250318,140200,11360597,913,913,913,913,0
20250318,140100,11360597,913,913,913,913,0
20250318,140000,11360597,913,913,913,913,0
20250318,135900,11360597,913,913,913,913,0
20250318,135800,11360597,913,913,913,913,20
20250318,135700,11342337,916,916,916,916,0
20250318,135600,11342337,916,916,916,916,0
20250318,135500,11342337,916,916,916,916,0
20250318,135400,11342337,916,916,916,916,0
20250318,135300,11342337,916,916,916,916,0
20250318,135200,11342337,916,916,916,916,0
20250318,135100,11342337,916,916,916,916,0
20250318,135000,11342337,916,916,916,916,0
20250318,134900,11342337,916,916,916,916,0
20250318,134800,11342337,916,916,916,916,0
20250318,134700,11342337,916,916,916,916,0
20250318,134600,11342337,916,916,916,916,0
20250318,134500,11342337,916,916,916,916,0
20250318,134400,11342337,916,916,916,916,0
20250318,134300,11342337,916,916,916,916,0
20250318,134200,11342337,916,916,916,916,0
20250318,134100,11342337,916,916,916,916,0
20250318,134000,11342337,916,916,916,916,0
20250318,133900,11342337,916,916,916,916,0
20250318,133800,11342337,916,916,916,916,0
20250318,133700,11342337,916,916,916,916,0
20250318,133600,11342337,916,916,916,916,0
20250318,133500,11342337,916,916,916,916,0
20250318,133400,11342337,916,916,916,916,0
20250318,133300,11342337,916,916,916,916,0
20250318,133200,11342337,916,916,916,916,0
20250318,133100,11342337,916,916,916,916,0
20250318,133000,11342337,916,916,916,916,0
20250318,132900,11342337,916,916,916,916,0
20250318,132800,11342337,916,916,916,916,0
20250318,132700,11342337,916,916,916,916,0
20250318,132600,11342337,916,916,916,916,0
20250318,132500,11342337,916,916,916,916,0
20250318,132400,11342337,916,916,916,916,0
20250318,132300,11342337,916,916,916,916,0
20250318,132200,11342337,916,916,916,916,0
20250318,132100,11342337,916,916,916,916,0
20250318,132000,11342337,916,916,916,916,0
20250318,131900,11342337,916,916,916,916,0
20250318,131800,11342337,916,916,916,916,0
20250318,131700,11342337,916,916,916,916,0
20250318,131600,11342337,916,916,916,916,0
20250318,131500,11342337,916,916,916,916,0
20250318,131400,11342337,916,916,916,916,0
20250318,131300,11342337,916,916,916,916,0
20250318,131200,11342337,916,916,916,916,0
20250318,131100,11342337,916,916,916,916,0
20250318,131000,11342337,916,916,916,916,0
20250318,130900,11342337,916,916,916,916,0
20250318,130800,11342337,916,916,916,916,0
20250318,130700,11342337,916,916,916,916,0
20250318,130600,11342337,916,916,916,916,1
20250318,130500,11341421,909,909,909,909,0
20250318,130400,11341421,909,910,910,909,50
20250318,130300,11295934,917,917,917,917,0
20250318,130200,11295934,917,917,917,917,0
20250318,130100,11295934,917,917,917,917,0
20250318,130000,11295934,917,917,917,917,0
20250318,125900,11295934,917,917,917,917,0
20250318,125800,11295934,917,917,917,917,0
20250318,125700,11295934,917,914,917,914,20
20250318,125600,11277642,917,917,917,917,0
20250318,125500,11277642,917,917,917,917,0
20250318,125400,11277642,917,917,917,917,0
20250318,125300,11277642,917,917,917,917,0
20250318,125200,11277642,917,917,917,917,0
20250318,125100,11277642,917,917,917,917,0
20250318,125000,11277642,917,917,917,917,0
20250318,124900,11277642,917,917,917,917,0
20250318,124800,11277642,917,917,917,917,0
20250318,124700,11277642,917,917,917,917,0
20250318,124600,11277642,917,917,917,917,0
20250318,124500,11277642,917,917,917,917,0
20250318,124400,11277642,917,917,917,917,0
20250318,124300,11277642,917,917,917,917,0
20250318,124200,11277642,917,917,917,917,0
20250318,124100,11277642,917,917,917,917,0
20250318,124000,11277642,917,917,917,917,0
20250318,123900,11277642,917,917,917,917,0
20250318,123800,11277642,917,917,917,917,0
20250318,123700,11277642,917,917,917,917,0
20250318,123600,11277642,917,917,917,917,0
20250318,123500,11277642,917,917,917,917,0
20250318,123400,11277642,917,917,917,917,0
20250318,123300,11277642,917,917,917,917,0
20250318,123200,11277642,917,917,917,917,0
20250318,123100,11277642,917,917,917,917,0
20250318,123000,11277642,917,917,917,917,0
20250318,122900,11277642,917,917,917,917,0
20250318,122800,11277642,917,917,917,917,0
20250318,122700,11277642,917,917,917,917,0
20250318,122600,11277642,917,917,917,917,69
20250318,122500,11214369,917,917,917,917,0
20250318,122400,11214369,917,917,917,917,0
20250318,122300,11214369,917,917,917,917,0
20250318,122200,11214369,917,917,917,917,0
20250318,122100,11214369,917,917,917,917,0
20250318,122000,11214369,917,917,917,917,0
20250318,121900,11214369,917,917,917,917,0
20250318,121800,11214369,917,917,917,917,0
20250318,121700,11214369,917,917,917,917,0
20250318,121600,11214369,917,917,917,917,10
20250318,121500,11205199,908,908,908,908,0
20250318,121400,11205199,908,908,908,908,0
20250318,121300,11205199,908,908,908,908,0
20250318,121200,11205199,908,908,908,908,0
20250318,121100,11205199,908,908,908,908,0
20250318,121000,11205199,908,910,910,908,156
20250318,120900,11063383,918,918,918,918,0
20250318,120800,11063383,918,918,918,918,0
20250318,120700,11063383,918,918,918,918,0
20250318,120600,11063383,918,918,918,918,0
20250318,120500,11063383,918,918,918,918,2
20250318,120400,11061547,909,909,909,909,0
20250318,120300,11061547,909,909,909,909,0
20250318,120200,11061547,909,918,918,909,976
20250318,120100,10171886,918,918,918,918,0
20250318,120000,10171886,918,918,918,918,0
20250318,115900,10171886,918,918,918,918,0
20250318,115800,10171886,918,918,918,918,0
20250318,115700,10171886,918,918,918,918,0
20250318,115600,10171886,918,918,918,918,0
20250318,115500,10171886,918,918,918,918,0
20250318,115400,10171886,918,918,918,918,0
20250318,115300,10171886,918,918,918,918,0
20250318,115200,10171886,918,918,918,918,0
20250318,115100,10171886,918,918,918,918,0
20250318,115000,10171886,918,918,918,918,0
20250318,114900,10171886,918,918,918,918,0
20250318,114800,10171886,918,918,918,918,0
20250318,114700,10171886,918,918,918,918,0
20250318,114600,10171886,918,918,918,918,211
20250318,114500,9978188,916,916,916,916,0
20250318,114400,9978188,916,916,916,916,0
20250318,114300,9978188,916,916,916,916,0
20250318,114200,9978188,916,916,916,916,0
20250318,114100,9978188,916,916,916,916,0
20250318,114000,9978188,916,920,920,916,4
20250318,113900,9974516,920,920,920,920,0
20250318,113800,9974516,920,920,920,920,0
20250318,113700,9974516,920,920,920,920,0
20250318,113600,9974516,920,920,920,920,0
20250318,113500,9974516,920,920,920,920,0
20250318,113400,9974516,920,920,920,920,0
20250318,113300,9974516,920,920,920,920,0
20250318,113200,9974516,920,920,920,920,0
20250318,113100,9974516,920,920,920,920,0
20250318,113000,9974516,920,920,920,920,0
20250318,112900,9974516,920,920,920,920,0
20250318,112800,9974516,920,920,920,920,0
20250318,112700,9974516,920,920,920,920,0
20250318,112600,9974516,920,920,920,920,0
20250318,112500,9974516,920,920,920,920,0
20250318,112400,9974516,920,920,920,920,0
20250318,112300,9974516,920,920,920,920,0
20250318,112200,9974516,920,920,920,920,300
20250318,112100,9698516,922,922,922,922,0
20250318,112000,9698516,922,922,922,922,0
20250318,111900,9698516,922,922,922,922,0
20250318,111800,9698516,922,922,922,922,0
20250318,111700,9698516,922,922,922,922,0
20250318,111600,9698516,922,922,922,922,0
20250318,111500,9698516,922,922,922,922,0
20250318,111400,9698516,922,922,922,922,0
20250318,111300,9698516,922,922,922,922,0
20250318,111200,9698516,922,922,922,922,0
20250318,111100,9698516,922,922,922,922,0
20250318,111000,9698516,922,922,922,922,0
20250318,110900,9698516,922,921,922,921,101
20250318,110800,9605403,921,921,921,921,0
20250318,110700,9605403,921,920,921,920,103
20250318,110600,9510642,920,920,920,920,200
20250318,110500,9326642,921,921,921,921,0
20250318,110400,9326642,921,921,921,921,0
20250318,110300,9326642,921,921,921,921,0
20250318,110200,9326642,921,921,921,921,201
20250318,110100,9141521,921,921,921,921,200
20250318,110000,8957321,921,921,921,921,0
20250318,105900,8957321,921,921,921,921,0
20250318,105800,8957321,921,921,921,921,0
20250318,105700,8957321,921,921,921,921,0
20250318,105600,8957321,921,921,921,921,0
20250318,105500,8957321,921,921,921,921,0
20250318,105400,8957321,921,921,921,921,0
20250318,105300,8957321,921,921,921,921,0
20250318,105200,8957321,921,921,921,921,0
20250318,105100,8957321,921,919,921,919,976
20250318,105000,8059868,920,920,920,920,0
20250318,104900,8059868,920,914,920,914,3000
20250318,104800,5310593,916,916,916,916,0
20250318,104700,5310593,916,916,916,916,0
20250318,104600,5310593,916,916,916,916,0
20250318,104500,5310593,916,916,916,916,0
20250318,104400,5310593,916,916,916,916,0
20250318,104300,5310593,916,916,916,916,0
20250318,104200,5310593,916,916,916,916,0
20250318,104100,5310593,916,916,916,916,0
20250318,104000,5310593,916,916,916,916,150
20250318,103900,5173193,916,916,916,916,0
20250318,103800,5173193,916,916,916,916,0
20250318,103700,5173193,916,916,916,916,0
20250318,103600,5173193,916,907,916,907,2000
20250318,103500,3349383,907,907,907,907,0
20250318,103400,3349383,907,907,907,907,57
20250318,103300,3297684,908,908,908,908,0
20250318,103200,3297684,908,908,908,908,0
20250318,103100,3297684,908,908,908,908,0
20250318,103000,3297684,908,908,908,908,0
20250318,102900,3297684,908,908,908,908,0
20250318,102800,3297684,908,908,908,908,0
20250318,102700,3297684,908,908,908,908,0
20250318,102600,3297684,908,908,908,908,0
20250318,102500,3297684,908,908,908,908,0
20250318,102400,3297684,908,908,908,908,0
20250318,102300,3297684,908,908,908,908,0
20250318,102200,3297684,908,908,908,908,0
20250318,102100,3297684,908,908,908,908,0
20250318,102000,3297684,908,908,908,908,0
20250318,101900,3297684,908,908,908,908,0
20250318,101800,3297684,908,908,908,908,14
20250318,101700,3284972,908,908,908,908,0
20250318,101600,3284972,908,908,908,908,0
20250318,101500,3284972,908,908,908,908,6
20250318,101400,3279524,906,906,906,906,0
20250318,101300,3279524,906,906,906,906,0
20250318,101200,3279524,906,906,906,906,0
20250318,101100,3279524,906,906,906,906,0
20250318,101000,3279524,906,906,906,906,0
20250318,100900,3279524,906,906,906,906,1
20250318,100800,3278618,906,906,906,906,0
20250318,100700,3278618,906,906,906,906,0
20250318,100600,3278618,906,906,906,906,0
20250318,100500,3278618,906,906,906,906,0
20250318,100400,3278618,906,906,906,906,0
20250318,100300,3278618,906,906,906,906,0
20250318,100200,3278618,906,906,906,906,0
20250318,100100,3278618,906,906,906,906,0
20250318,100000,3278618,906,906,906,906,0
20250318,095900,3278618,906,906,906,906,0
20250318,095800,3278618,906,906,906,906,0
20250318,095700,3278618,906,906,906,906,0
20250318,095600,3278618,906,906,906,906,0
20250318,095500,3278618,906,906,906,906,4
20250318,095400,3274994,908,908,908,908,0
20250318,095300,3274994,908,908,908,908,0
20250318,095200,3274994,908,908,908,908,0
20250318,095100,3274994,908,908,908,908,0
20250318,095000,3274994,908,908,908,908,0
20250318,094900,3274994,908,908,908,908,0
20250318,094800,3274994,908,908,908,908,0
20250318,094700,3274994,908,908,908,908,0
20250318,094600,3274994,908,908,908,908,1
20250318,094500,3274086,908,908,908,908,0
20250318,094400,3274086,908,908,908,908,1
20250318,094300,3273178,906,906,906,906,64
20250318,094200,3215194,908,908,908,908,0
20250318,094100,3215194,908,908,908,908,0
20250318,094000,3215194,908,908,908,908,0
20250318,093900,3215194,908,908,908,908,0
20250318,093800,3215194,908,908,908,908,0
20250318,093700,3215194,908,908,908,908,0
20250318,093600,3215194,908,908,908,908,0
20250318,093500,3215194,908,908,908,908,0
20250318,093400,3215194,908,908,908,908,0
20250318,093300,3215194,908,908,908,908,0
20250318,093200,3215194,908,908,908,908,0
20250318,093100,3215194,908,905,908,905,2118
20250318,093000,1296232,905,905,905,905,0
20250318,092900,1296232,905,905,905,905,0
20250318,092800,1296232,905,905,905,905,0
20250318,092700,1296232,905,905,905,905,0
20250318,092600,1296232,905,905,905,905,0
20250318,092500,1296232,905,905,905,905,55
20250318,092400,1246457,905,905,905,905,0
20250318,092300,1246457,905,905,905,905,0
20250318,092200,1246457,905,904,905,904,488
20250318,092100,804963,904,904,904,904,102
20250318,092000,712755,904,904,904,904,0
20250318,091900,712755,904,904,904,904,0
20250318,091800,712755,904,904,904,904,0
20250318,091700,712755,904,904,904,904,0
20250318,091600,712755,904,904,904,904,0
20250318,091500,712755,904,904,904,904,0
20250318,091400,712755,904,904,904,904,0
20250318,091300,712755,904,904,904,904,0
20250318,091200,712755,904,904,904,904,0
20250318,091100,712755,904,904,904,904,0
20250318,091000,712755,904,904,904,904,0
20250318,090900,712755,904,904,904,904,0
20250318,090800,712755,904,904,904,904,210
20250318,090700,522915,905,905,905,905,0
20250318,090600,522915,905,905,905,905,0
20250318,090500,522915,905,905,905,905,0
20250318,090400,522915,905,905,905,905,0
20250318,090300,522915,905,905,905,905,211
20250318,090200,331960,906,906,906,906,0
20250318,090100,331960,906,906,906,906,2
20250318,090000,330148,907,907,907,907,364
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 16659557 907 907 907 907 1532
3 20250318 190700 16659557 907 907 907 907 0
4 20250318 190600 16659557 907 907 907 907 0
5 20250318 190500 16659557 907 907 907 907 0
6 20250318 190400 16659557 907 907 907 907 0
7 20250318 190300 16659557 907 907 907 907 0
8 20250318 190200 16659557 907 907 907 907 0
9 20250318 190100 16659557 907 907 907 907 0
10 20250318 190000 16659557 907 907 907 907 0
11 20250318 185900 16659557 907 907 907 907 0
12 20250318 185800 16659557 907 907 907 907 0
13 20250318 185700 16659557 907 907 907 907 0
14 20250318 185600 16659557 907 907 907 907 0
15 20250318 185500 16659557 907 907 907 907 0
16 20250318 185400 16659557 907 907 907 907 0
17 20250318 185300 16659557 907 907 907 907 0
18 20250318 185200 16659557 907 907 907 907 0
19 20250318 185100 16659557 907 907 907 907 0
20 20250318 185000 16659557 907 907 907 907 0
21 20250318 184900 16659557 907 907 907 907 0
22 20250318 184800 16659557 907 907 907 907 0
23 20250318 184700 16659557 907 907 907 907 0
24 20250318 184600 16659557 907 907 907 907 0
25 20250318 184500 16659557 907 907 907 907 0
26 20250318 184400 16659557 907 907 907 907 0
27 20250318 184300 16659557 907 907 907 907 0
28 20250318 184200 16659557 907 907 907 907 0
29 20250318 184100 16659557 907 907 907 907 0
30 20250318 184000 16659557 907 907 907 907 0
31 20250318 183900 16659557 907 907 907 907 0
32 20250318 183800 16659557 907 907 907 907 1532
33 20250318 183700 16659557 907 907 907 907 0
34 20250318 183600 16659557 907 907 907 907 0
35 20250318 183500 16659557 907 907 907 907 0
36 20250318 183400 16659557 907 907 907 907 0
37 20250318 183300 16659557 907 907 907 907 0
38 20250318 183200 16659557 907 907 907 907 0
39 20250318 183100 16659557 907 907 907 907 0
40 20250318 183000 16659557 907 907 907 907 0
41 20250318 182900 16659557 907 907 907 907 0
42 20250318 182800 16659557 907 907 907 907 0
43 20250318 182700 16659557 907 907 907 907 0
44 20250318 182600 16659557 907 907 907 907 0
45 20250318 182500 16659557 907 907 907 907 0
46 20250318 182400 16659557 907 907 907 907 0
47 20250318 182300 16659557 907 907 907 907 0
48 20250318 182200 16659557 907 907 907 907 0
49 20250318 182100 16659557 907 907 907 907 0
50 20250318 182000 16659557 907 907 907 907 0
51 20250318 181900 16659557 907 907 907 907 0
52 20250318 181800 16659557 907 907 907 907 0
53 20250318 181700 16659557 907 907 907 907 0
54 20250318 181600 16659557 907 907 907 907 0
55 20250318 181500 16659557 907 907 907 907 0
56 20250318 181400 16659557 907 907 907 907 0
57 20250318 181300 16659557 907 907 907 907 0
58 20250318 181200 16659557 907 907 907 907 0
59 20250318 181100 16659557 907 907 907 907 0
60 20250318 181000 16659557 907 907 907 907 0
61 20250318 180900 16659557 907 907 907 907 0
62 20250318 180800 16659557 907 907 907 907 1532
63 20250318 180700 16659557 907 907 907 907 0
64 20250318 180600 16659557 907 907 907 907 0
65 20250318 180500 16659557 907 907 907 907 0
66 20250318 180400 16659557 907 907 907 907 0
67 20250318 180300 16659557 907 907 907 907 0
68 20250318 180200 16659557 907 907 907 907 0
69 20250318 180100 16659557 907 907 907 907 0
70 20250318 180000 16659557 907 907 907 907 0
71 20250318 175900 16659557 907 907 907 907 0
72 20250318 175800 16659557 907 907 907 907 0
73 20250318 175700 16659557 907 907 907 907 0
74 20250318 175600 16659557 907 907 907 907 0
75 20250318 175500 16659557 907 907 907 907 0
76 20250318 175400 16659557 907 907 907 907 0
77 20250318 175300 16659557 907 907 907 907 0
78 20250318 175200 16659557 907 907 907 907 0
79 20250318 175100 16659557 907 907 907 907 0
80 20250318 175000 16659557 907 907 907 907 0
81 20250318 174900 16659557 907 907 907 907 0
82 20250318 174800 16659557 907 907 907 907 0
83 20250318 174700 16659557 907 907 907 907 0
84 20250318 174600 16659557 907 907 907 907 0
85 20250318 174500 16659557 907 907 907 907 0
86 20250318 174400 16659557 907 907 907 907 0
87 20250318 174300 16659557 907 907 907 907 0
88 20250318 174200 16659557 907 907 907 907 0
89 20250318 174100 16659557 907 907 907 907 0
90 20250318 174000 16659557 907 907 907 907 0
91 20250318 173900 16659557 907 907 907 907 0
92 20250318 173800 16659557 907 907 907 907 1532
93 20250318 173700 16659557 907 907 907 907 0
94 20250318 173600 16659557 907 907 907 907 0
95 20250318 173500 16659557 907 907 907 907 0
96 20250318 173400 16659557 907 907 907 907 0
97 20250318 173300 16659557 907 907 907 907 0
98 20250318 173200 16659557 907 907 907 907 0
99 20250318 173100 16659557 907 907 907 907 0
100 20250318 173000 16659557 907 907 907 907 0
101 20250318 172900 16659557 907 907 907 907 0
102 20250318 172800 16659557 907 907 907 907 0
103 20250318 172700 16659557 907 907 907 907 0
104 20250318 172600 16659557 907 907 907 907 0
105 20250318 172500 16659557 907 907 907 907 0
106 20250318 172400 16659557 907 907 907 907 0
107 20250318 172300 16659557 907 907 907 907 0
108 20250318 172200 16659557 907 907 907 907 0
109 20250318 172100 16659557 907 907 907 907 0
110 20250318 172000 16659557 907 907 907 907 0
111 20250318 171900 16659557 907 907 907 907 0
112 20250318 171800 16659557 907 907 907 907 0
113 20250318 171700 16659557 907 907 907 907 0
114 20250318 171600 16659557 907 907 907 907 0
115 20250318 171500 16659557 907 907 907 907 0
116 20250318 171400 16659557 907 907 907 907 0
117 20250318 171300 16659557 907 907 907 907 0
118 20250318 171200 16659557 907 907 907 907 0
119 20250318 171100 16659557 907 907 907 907 0
120 20250318 171000 16659557 907 907 907 907 0
121 20250318 170900 16659557 907 907 907 907 0
122 20250318 170800 16659557 907 907 907 907 1532
123 20250318 170700 16659557 907 907 907 907 0
124 20250318 170600 16659557 907 907 907 907 0
125 20250318 170500 16659557 907 907 907 907 0
126 20250318 170400 16659557 907 907 907 907 0
127 20250318 170300 16659557 907 907 907 907 0
128 20250318 170200 16659557 907 907 907 907 0
129 20250318 170100 16659557 907 907 907 907 0
130 20250318 170000 16659557 907 907 907 907 0
131 20250318 165900 16659557 907 907 907 907 0
132 20250318 165800 16659557 907 907 907 907 0
133 20250318 165700 16659557 907 907 907 907 0
134 20250318 165600 16659557 907 907 907 907 0
135 20250318 165500 16659557 907 907 907 907 0
136 20250318 165400 16659557 907 907 907 907 0
137 20250318 165300 16659557 907 907 907 907 0
138 20250318 165200 16659557 907 907 907 907 0
139 20250318 165100 16659557 907 907 907 907 0
140 20250318 165000 16659557 907 907 907 907 0
141 20250318 164900 16659557 907 907 907 907 0
142 20250318 164800 16659557 907 907 907 907 0
143 20250318 164700 16659557 907 907 907 907 0
144 20250318 164600 16659557 907 907 907 907 0
145 20250318 164500 16659557 907 907 907 907 0
146 20250318 164400 16659557 907 907 907 907 0
147 20250318 164300 16659557 907 907 907 907 0
148 20250318 164200 16659557 907 907 907 907 0
149 20250318 164100 16659557 907 907 907 907 0
150 20250318 164000 16659557 907 907 907 907 0
151 20250318 163900 16659557 907 907 907 907 0
152 20250318 163800 16659557 907 907 907 907 1532
153 20250318 163700 16659557 907 907 907 907 0
154 20250318 163600 16659557 907 907 907 907 0
155 20250318 163500 16659557 907 907 907 907 0
156 20250318 163400 16659557 907 907 907 907 0
157 20250318 163300 16659557 907 907 907 907 0
158 20250318 163200 16659557 907 907 907 907 0
159 20250318 163100 16659557 907 907 907 907 0
160 20250318 163000 16659557 907 907 907 907 0
161 20250318 162900 16659557 907 907 907 907 0
162 20250318 162800 16659557 907 907 907 907 0
163 20250318 162700 16659557 907 907 907 907 0
164 20250318 162600 16659557 907 907 907 907 0
165 20250318 162500 16659557 907 907 907 907 0
166 20250318 162400 16659557 907 907 907 907 0
167 20250318 162300 16659557 907 907 907 907 0
168 20250318 162200 16659557 907 907 907 907 0
169 20250318 162100 16659557 907 907 907 907 0
170 20250318 162000 16659557 907 907 907 907 0
171 20250318 161900 16659557 907 907 907 907 0
172 20250318 161800 16659557 907 907 907 907 0
173 20250318 161700 16659557 907 907 907 907 0
174 20250318 161600 16659557 907 907 907 907 0
175 20250318 161500 16659557 907 907 907 907 0
176 20250318 161400 16659557 907 907 907 907 0
177 20250318 161300 16659557 907 907 907 907 0
178 20250318 161200 16659557 907 907 907 907 0
179 20250318 161100 16659557 907 907 907 907 0
180 20250318 161000 16659557 907 907 907 907 0
181 20250318 160900 16659557 907 907 907 907 0
182 20250318 160800 16659557 907 907 907 907 1532
183 20250318 160700 16659557 907 907 907 907 0
184 20250318 160600 16659557 907 907 907 907 0
185 20250318 160500 16659557 907 907 907 907 0
186 20250318 160400 16659557 907 907 907 907 0
187 20250318 160300 16659557 907 907 907 907 0
188 20250318 160200 16659557 907 907 907 907 0
189 20250318 160100 16659557 907 907 907 907 0
190 20250318 160000 16659557 907 907 907 907 0
191 20250318 155900 16659557 907 907 907 907 0
192 20250318 155800 16659557 907 907 907 907 0
193 20250318 155700 16659557 907 907 907 907 0
194 20250318 155600 16659557 907 907 907 907 0
195 20250318 155500 16659557 907 907 907 907 0
196 20250318 155400 16659557 907 907 907 907 0
197 20250318 155300 16659557 907 907 907 907 0
198 20250318 155200 16659557 907 907 907 907 0
199 20250318 155100 16659557 907 907 907 907 0
200 20250318 155000 16659557 907 907 907 907 0
201 20250318 154900 16659557 907 907 907 907 0
202 20250318 154800 16659557 907 907 907 907 0
203 20250318 154700 16659557 907 907 907 907 0
204 20250318 154600 16659557 907 907 907 907 0
205 20250318 154500 16659557 907 907 907 907 0
206 20250318 154400 16659557 907 907 907 907 0
207 20250318 154300 16659557 907 907 907 907 0
208 20250318 154200 16659557 907 907 907 907 0
209 20250318 154100 16659557 907 907 907 907 0
210 20250318 154000 16659557 907 907 907 907 0
211 20250318 153900 16659557 907 907 907 907 0
212 20250318 153800 16659557 907 907 907 907 1532
213 20250318 153700 16659557 907 907 907 907 0
214 20250318 153600 16659557 907 907 907 907 0
215 20250318 153500 16659557 907 907 907 907 0
216 20250318 153400 16659557 907 907 907 907 0
217 20250318 153300 16659557 907 907 907 907 0
218 20250318 153200 16659557 907 907 907 907 0
219 20250318 153100 16659557 907 907 907 907 0
220 20250318 153000 16659557 907 907 907 907 1532
221 20250318 152900 15270033 909 909 909 909 0
222 20250318 152800 15270033 909 909 909 909 0
223 20250318 152700 15270033 909 909 909 909 0
224 20250318 152600 15270033 909 909 909 909 0
225 20250318 152500 15270033 909 909 909 909 0
226 20250318 152400 15270033 909 909 909 909 0
227 20250318 152300 15270033 909 909 909 909 0
228 20250318 152200 15270033 909 909 909 909 0
229 20250318 152100 15270033 909 909 909 909 0
230 20250318 152000 15270033 909 909 909 909 0
231 20250318 151900 15270033 909 909 909 909 0
232 20250318 151800 15270033 909 909 909 909 0
233 20250318 151700 15270033 909 909 909 909 0
234 20250318 151600 15270033 909 909 909 909 0
235 20250318 151500 15270033 909 909 909 909 0
236 20250318 151400 15270033 909 909 909 909 0
237 20250318 151300 15270033 909 909 909 909 0
238 20250318 151200 15270033 909 909 909 909 1
239 20250318 151100 15269124 905 905 905 905 0
240 20250318 151000 15269124 905 905 905 905 0
241 20250318 150900 15269124 905 905 905 905 0
242 20250318 150800 15269124 905 905 905 905 0
243 20250318 150700 15269124 905 905 905 905 0
244 20250318 150600 15269124 905 905 905 905 0
245 20250318 150500 15269124 905 905 905 905 0
246 20250318 150400 15269124 905 905 905 905 0
247 20250318 150300 15269124 905 905 905 905 0
248 20250318 150200 15269124 905 905 905 905 0
249 20250318 150100 15269124 905 905 905 905 0
250 20250318 150000 15269124 905 905 905 905 0
251 20250318 145900 15269124 905 905 905 905 1000
252 20250318 145800 14364124 905 905 905 905 116
253 20250318 145700 14259144 913 913 913 913 5
254 20250318 145600 14254579 906 906 906 906 0
255 20250318 145500 14254579 906 908 908 905 2109
256 20250318 145400 12343497 908 908 908 908 0
257 20250318 145300 12343497 908 908 908 908 0
258 20250318 145200 12343497 908 908 908 908 0
259 20250318 145100 12343497 908 908 908 908 0
260 20250318 145000 12343497 908 908 908 908 0
261 20250318 144900 12343497 908 908 908 908 0
262 20250318 144800 12343497 908 908 908 908 0
263 20250318 144700 12343497 908 908 908 908 0
264 20250318 144600 12343497 908 908 908 908 0
265 20250318 144500 12343497 908 908 908 908 0
266 20250318 144400 12343497 908 908 908 908 0
267 20250318 144300 12343497 908 908 908 908 0
268 20250318 144200 12343497 908 908 908 908 0
269 20250318 144100 12343497 908 908 908 908 0
270 20250318 144000 12343497 908 908 908 908 0
271 20250318 143900 12343497 908 908 908 908 0
272 20250318 143800 12343497 908 908 908 908 0
273 20250318 143700 12343497 908 908 908 908 0
274 20250318 143600 12343497 908 908 908 908 0
275 20250318 143500 12343497 908 908 908 908 0
276 20250318 143400 12343497 908 908 908 908 0
277 20250318 143300 12343497 908 908 908 908 0
278 20250318 143200 12343497 908 908 908 908 0
279 20250318 143100 12343497 908 908 908 908 0
280 20250318 143000 12343497 908 908 908 908 0
281 20250318 142900 12343497 908 908 908 908 0
282 20250318 142800 12343497 908 908 908 908 0
283 20250318 142700 12343497 908 908 908 908 0
284 20250318 142600 12343497 908 908 908 908 72
285 20250318 142500 12278121 912 912 912 912 0
286 20250318 142400 12278121 912 909 912 907 1007
287 20250318 142300 11364254 915 915 915 915 0
288 20250318 142200 11364254 915 915 915 915 0
289 20250318 142100 11364254 915 915 915 915 0
290 20250318 142000 11364254 915 915 915 915 0
291 20250318 141900 11364254 915 915 915 915 0
292 20250318 141800 11364254 915 915 915 915 0
293 20250318 141700 11364254 915 915 915 915 0
294 20250318 141600 11364254 915 915 915 915 1
295 20250318 141500 11363339 915 915 915 915 2
296 20250318 141400 11361509 912 912 912 912 0
297 20250318 141300 11361509 912 912 912 912 0
298 20250318 141200 11361509 912 912 912 912 0
299 20250318 141100 11361509 912 912 912 912 0
300 20250318 141000 11361509 912 912 912 912 0
301 20250318 140900 11361509 912 912 912 912 0
302 20250318 140800 11361509 912 912 912 912 1
303 20250318 140700 11360597 913 913 913 913 0
304 20250318 140600 11360597 913 913 913 913 0
305 20250318 140500 11360597 913 913 913 913 0
306 20250318 140400 11360597 913 913 913 913 0
307 20250318 140300 11360597 913 913 913 913 0
308 20250318 140200 11360597 913 913 913 913 0
309 20250318 140100 11360597 913 913 913 913 0
310 20250318 140000 11360597 913 913 913 913 0
311 20250318 135900 11360597 913 913 913 913 0
312 20250318 135800 11360597 913 913 913 913 20
313 20250318 135700 11342337 916 916 916 916 0
314 20250318 135600 11342337 916 916 916 916 0
315 20250318 135500 11342337 916 916 916 916 0
316 20250318 135400 11342337 916 916 916 916 0
317 20250318 135300 11342337 916 916 916 916 0
318 20250318 135200 11342337 916 916 916 916 0
319 20250318 135100 11342337 916 916 916 916 0
320 20250318 135000 11342337 916 916 916 916 0
321 20250318 134900 11342337 916 916 916 916 0
322 20250318 134800 11342337 916 916 916 916 0
323 20250318 134700 11342337 916 916 916 916 0
324 20250318 134600 11342337 916 916 916 916 0
325 20250318 134500 11342337 916 916 916 916 0
326 20250318 134400 11342337 916 916 916 916 0
327 20250318 134300 11342337 916 916 916 916 0
328 20250318 134200 11342337 916 916 916 916 0
329 20250318 134100 11342337 916 916 916 916 0
330 20250318 134000 11342337 916 916 916 916 0
331 20250318 133900 11342337 916 916 916 916 0
332 20250318 133800 11342337 916 916 916 916 0
333 20250318 133700 11342337 916 916 916 916 0
334 20250318 133600 11342337 916 916 916 916 0
335 20250318 133500 11342337 916 916 916 916 0
336 20250318 133400 11342337 916 916 916 916 0
337 20250318 133300 11342337 916 916 916 916 0
338 20250318 133200 11342337 916 916 916 916 0
339 20250318 133100 11342337 916 916 916 916 0
340 20250318 133000 11342337 916 916 916 916 0
341 20250318 132900 11342337 916 916 916 916 0
342 20250318 132800 11342337 916 916 916 916 0
343 20250318 132700 11342337 916 916 916 916 0
344 20250318 132600 11342337 916 916 916 916 0
345 20250318 132500 11342337 916 916 916 916 0
346 20250318 132400 11342337 916 916 916 916 0
347 20250318 132300 11342337 916 916 916 916 0
348 20250318 132200 11342337 916 916 916 916 0
349 20250318 132100 11342337 916 916 916 916 0
350 20250318 132000 11342337 916 916 916 916 0
351 20250318 131900 11342337 916 916 916 916 0
352 20250318 131800 11342337 916 916 916 916 0
353 20250318 131700 11342337 916 916 916 916 0
354 20250318 131600 11342337 916 916 916 916 0
355 20250318 131500 11342337 916 916 916 916 0
356 20250318 131400 11342337 916 916 916 916 0
357 20250318 131300 11342337 916 916 916 916 0
358 20250318 131200 11342337 916 916 916 916 0
359 20250318 131100 11342337 916 916 916 916 0
360 20250318 131000 11342337 916 916 916 916 0
361 20250318 130900 11342337 916 916 916 916 0
362 20250318 130800 11342337 916 916 916 916 0
363 20250318 130700 11342337 916 916 916 916 0
364 20250318 130600 11342337 916 916 916 916 1
365 20250318 130500 11341421 909 909 909 909 0
366 20250318 130400 11341421 909 910 910 909 50
367 20250318 130300 11295934 917 917 917 917 0
368 20250318 130200 11295934 917 917 917 917 0
369 20250318 130100 11295934 917 917 917 917 0
370 20250318 130000 11295934 917 917 917 917 0
371 20250318 125900 11295934 917 917 917 917 0
372 20250318 125800 11295934 917 917 917 917 0
373 20250318 125700 11295934 917 914 917 914 20
374 20250318 125600 11277642 917 917 917 917 0
375 20250318 125500 11277642 917 917 917 917 0
376 20250318 125400 11277642 917 917 917 917 0
377 20250318 125300 11277642 917 917 917 917 0
378 20250318 125200 11277642 917 917 917 917 0
379 20250318 125100 11277642 917 917 917 917 0
380 20250318 125000 11277642 917 917 917 917 0
381 20250318 124900 11277642 917 917 917 917 0
382 20250318 124800 11277642 917 917 917 917 0
383 20250318 124700 11277642 917 917 917 917 0
384 20250318 124600 11277642 917 917 917 917 0
385 20250318 124500 11277642 917 917 917 917 0
386 20250318 124400 11277642 917 917 917 917 0
387 20250318 124300 11277642 917 917 917 917 0
388 20250318 124200 11277642 917 917 917 917 0
389 20250318 124100 11277642 917 917 917 917 0
390 20250318 124000 11277642 917 917 917 917 0
391 20250318 123900 11277642 917 917 917 917 0
392 20250318 123800 11277642 917 917 917 917 0
393 20250318 123700 11277642 917 917 917 917 0
394 20250318 123600 11277642 917 917 917 917 0
395 20250318 123500 11277642 917 917 917 917 0
396 20250318 123400 11277642 917 917 917 917 0
397 20250318 123300 11277642 917 917 917 917 0
398 20250318 123200 11277642 917 917 917 917 0
399 20250318 123100 11277642 917 917 917 917 0
400 20250318 123000 11277642 917 917 917 917 0
401 20250318 122900 11277642 917 917 917 917 0
402 20250318 122800 11277642 917 917 917 917 0
403 20250318 122700 11277642 917 917 917 917 0
404 20250318 122600 11277642 917 917 917 917 69
405 20250318 122500 11214369 917 917 917 917 0
406 20250318 122400 11214369 917 917 917 917 0
407 20250318 122300 11214369 917 917 917 917 0
408 20250318 122200 11214369 917 917 917 917 0
409 20250318 122100 11214369 917 917 917 917 0
410 20250318 122000 11214369 917 917 917 917 0
411 20250318 121900 11214369 917 917 917 917 0
412 20250318 121800 11214369 917 917 917 917 0
413 20250318 121700 11214369 917 917 917 917 0
414 20250318 121600 11214369 917 917 917 917 10
415 20250318 121500 11205199 908 908 908 908 0
416 20250318 121400 11205199 908 908 908 908 0
417 20250318 121300 11205199 908 908 908 908 0
418 20250318 121200 11205199 908 908 908 908 0
419 20250318 121100 11205199 908 908 908 908 0
420 20250318 121000 11205199 908 910 910 908 156
421 20250318 120900 11063383 918 918 918 918 0
422 20250318 120800 11063383 918 918 918 918 0
423 20250318 120700 11063383 918 918 918 918 0
424 20250318 120600 11063383 918 918 918 918 0
425 20250318 120500 11063383 918 918 918 918 2
426 20250318 120400 11061547 909 909 909 909 0
427 20250318 120300 11061547 909 909 909 909 0
428 20250318 120200 11061547 909 918 918 909 976
429 20250318 120100 10171886 918 918 918 918 0
430 20250318 120000 10171886 918 918 918 918 0
431 20250318 115900 10171886 918 918 918 918 0
432 20250318 115800 10171886 918 918 918 918 0
433 20250318 115700 10171886 918 918 918 918 0
434 20250318 115600 10171886 918 918 918 918 0
435 20250318 115500 10171886 918 918 918 918 0
436 20250318 115400 10171886 918 918 918 918 0
437 20250318 115300 10171886 918 918 918 918 0
438 20250318 115200 10171886 918 918 918 918 0
439 20250318 115100 10171886 918 918 918 918 0
440 20250318 115000 10171886 918 918 918 918 0
441 20250318 114900 10171886 918 918 918 918 0
442 20250318 114800 10171886 918 918 918 918 0
443 20250318 114700 10171886 918 918 918 918 0
444 20250318 114600 10171886 918 918 918 918 211
445 20250318 114500 9978188 916 916 916 916 0
446 20250318 114400 9978188 916 916 916 916 0
447 20250318 114300 9978188 916 916 916 916 0
448 20250318 114200 9978188 916 916 916 916 0
449 20250318 114100 9978188 916 916 916 916 0
450 20250318 114000 9978188 916 920 920 916 4
451 20250318 113900 9974516 920 920 920 920 0
452 20250318 113800 9974516 920 920 920 920 0
453 20250318 113700 9974516 920 920 920 920 0
454 20250318 113600 9974516 920 920 920 920 0
455 20250318 113500 9974516 920 920 920 920 0
456 20250318 113400 9974516 920 920 920 920 0
457 20250318 113300 9974516 920 920 920 920 0
458 20250318 113200 9974516 920 920 920 920 0
459 20250318 113100 9974516 920 920 920 920 0
460 20250318 113000 9974516 920 920 920 920 0
461 20250318 112900 9974516 920 920 920 920 0
462 20250318 112800 9974516 920 920 920 920 0
463 20250318 112700 9974516 920 920 920 920 0
464 20250318 112600 9974516 920 920 920 920 0
465 20250318 112500 9974516 920 920 920 920 0
466 20250318 112400 9974516 920 920 920 920 0
467 20250318 112300 9974516 920 920 920 920 0
468 20250318 112200 9974516 920 920 920 920 300
469 20250318 112100 9698516 922 922 922 922 0
470 20250318 112000 9698516 922 922 922 922 0
471 20250318 111900 9698516 922 922 922 922 0
472 20250318 111800 9698516 922 922 922 922 0
473 20250318 111700 9698516 922 922 922 922 0
474 20250318 111600 9698516 922 922 922 922 0
475 20250318 111500 9698516 922 922 922 922 0
476 20250318 111400 9698516 922 922 922 922 0
477 20250318 111300 9698516 922 922 922 922 0
478 20250318 111200 9698516 922 922 922 922 0
479 20250318 111100 9698516 922 922 922 922 0
480 20250318 111000 9698516 922 922 922 922 0
481 20250318 110900 9698516 922 921 922 921 101
482 20250318 110800 9605403 921 921 921 921 0
483 20250318 110700 9605403 921 920 921 920 103
484 20250318 110600 9510642 920 920 920 920 200
485 20250318 110500 9326642 921 921 921 921 0
486 20250318 110400 9326642 921 921 921 921 0
487 20250318 110300 9326642 921 921 921 921 0
488 20250318 110200 9326642 921 921 921 921 201
489 20250318 110100 9141521 921 921 921 921 200
490 20250318 110000 8957321 921 921 921 921 0
491 20250318 105900 8957321 921 921 921 921 0
492 20250318 105800 8957321 921 921 921 921 0
493 20250318 105700 8957321 921 921 921 921 0
494 20250318 105600 8957321 921 921 921 921 0
495 20250318 105500 8957321 921 921 921 921 0
496 20250318 105400 8957321 921 921 921 921 0
497 20250318 105300 8957321 921 921 921 921 0
498 20250318 105200 8957321 921 921 921 921 0
499 20250318 105100 8957321 921 919 921 919 976
500 20250318 105000 8059868 920 920 920 920 0
501 20250318 104900 8059868 920 914 920 914 3000
502 20250318 104800 5310593 916 916 916 916 0
503 20250318 104700 5310593 916 916 916 916 0
504 20250318 104600 5310593 916 916 916 916 0
505 20250318 104500 5310593 916 916 916 916 0
506 20250318 104400 5310593 916 916 916 916 0
507 20250318 104300 5310593 916 916 916 916 0
508 20250318 104200 5310593 916 916 916 916 0
509 20250318 104100 5310593 916 916 916 916 0
510 20250318 104000 5310593 916 916 916 916 150
511 20250318 103900 5173193 916 916 916 916 0
512 20250318 103800 5173193 916 916 916 916 0
513 20250318 103700 5173193 916 916 916 916 0
514 20250318 103600 5173193 916 907 916 907 2000
515 20250318 103500 3349383 907 907 907 907 0
516 20250318 103400 3349383 907 907 907 907 57
517 20250318 103300 3297684 908 908 908 908 0
518 20250318 103200 3297684 908 908 908 908 0
519 20250318 103100 3297684 908 908 908 908 0
520 20250318 103000 3297684 908 908 908 908 0
521 20250318 102900 3297684 908 908 908 908 0
522 20250318 102800 3297684 908 908 908 908 0
523 20250318 102700 3297684 908 908 908 908 0
524 20250318 102600 3297684 908 908 908 908 0
525 20250318 102500 3297684 908 908 908 908 0
526 20250318 102400 3297684 908 908 908 908 0
527 20250318 102300 3297684 908 908 908 908 0
528 20250318 102200 3297684 908 908 908 908 0
529 20250318 102100 3297684 908 908 908 908 0
530 20250318 102000 3297684 908 908 908 908 0
531 20250318 101900 3297684 908 908 908 908 0
532 20250318 101800 3297684 908 908 908 908 14
533 20250318 101700 3284972 908 908 908 908 0
534 20250318 101600 3284972 908 908 908 908 0
535 20250318 101500 3284972 908 908 908 908 6
536 20250318 101400 3279524 906 906 906 906 0
537 20250318 101300 3279524 906 906 906 906 0
538 20250318 101200 3279524 906 906 906 906 0
539 20250318 101100 3279524 906 906 906 906 0
540 20250318 101000 3279524 906 906 906 906 0
541 20250318 100900 3279524 906 906 906 906 1
542 20250318 100800 3278618 906 906 906 906 0
543 20250318 100700 3278618 906 906 906 906 0
544 20250318 100600 3278618 906 906 906 906 0
545 20250318 100500 3278618 906 906 906 906 0
546 20250318 100400 3278618 906 906 906 906 0
547 20250318 100300 3278618 906 906 906 906 0
548 20250318 100200 3278618 906 906 906 906 0
549 20250318 100100 3278618 906 906 906 906 0
550 20250318 100000 3278618 906 906 906 906 0
551 20250318 095900 3278618 906 906 906 906 0
552 20250318 095800 3278618 906 906 906 906 0
553 20250318 095700 3278618 906 906 906 906 0
554 20250318 095600 3278618 906 906 906 906 0
555 20250318 095500 3278618 906 906 906 906 4
556 20250318 095400 3274994 908 908 908 908 0
557 20250318 095300 3274994 908 908 908 908 0
558 20250318 095200 3274994 908 908 908 908 0
559 20250318 095100 3274994 908 908 908 908 0
560 20250318 095000 3274994 908 908 908 908 0
561 20250318 094900 3274994 908 908 908 908 0
562 20250318 094800 3274994 908 908 908 908 0
563 20250318 094700 3274994 908 908 908 908 0
564 20250318 094600 3274994 908 908 908 908 1
565 20250318 094500 3274086 908 908 908 908 0
566 20250318 094400 3274086 908 908 908 908 1
567 20250318 094300 3273178 906 906 906 906 64
568 20250318 094200 3215194 908 908 908 908 0
569 20250318 094100 3215194 908 908 908 908 0
570 20250318 094000 3215194 908 908 908 908 0
571 20250318 093900 3215194 908 908 908 908 0
572 20250318 093800 3215194 908 908 908 908 0
573 20250318 093700 3215194 908 908 908 908 0
574 20250318 093600 3215194 908 908 908 908 0
575 20250318 093500 3215194 908 908 908 908 0
576 20250318 093400 3215194 908 908 908 908 0
577 20250318 093300 3215194 908 908 908 908 0
578 20250318 093200 3215194 908 908 908 908 0
579 20250318 093100 3215194 908 905 908 905 2118
580 20250318 093000 1296232 905 905 905 905 0
581 20250318 092900 1296232 905 905 905 905 0
582 20250318 092800 1296232 905 905 905 905 0
583 20250318 092700 1296232 905 905 905 905 0
584 20250318 092600 1296232 905 905 905 905 0
585 20250318 092500 1296232 905 905 905 905 55
586 20250318 092400 1246457 905 905 905 905 0
587 20250318 092300 1246457 905 905 905 905 0
588 20250318 092200 1246457 905 904 905 904 488
589 20250318 092100 804963 904 904 904 904 102
590 20250318 092000 712755 904 904 904 904 0
591 20250318 091900 712755 904 904 904 904 0
592 20250318 091800 712755 904 904 904 904 0
593 20250318 091700 712755 904 904 904 904 0
594 20250318 091600 712755 904 904 904 904 0
595 20250318 091500 712755 904 904 904 904 0
596 20250318 091400 712755 904 904 904 904 0
597 20250318 091300 712755 904 904 904 904 0
598 20250318 091200 712755 904 904 904 904 0
599 20250318 091100 712755 904 904 904 904 0
600 20250318 091000 712755 904 904 904 904 0
601 20250318 090900 712755 904 904 904 904 0
602 20250318 090800 712755 904 904 904 904 210
603 20250318 090700 522915 905 905 905 905 0
604 20250318 090600 522915 905 905 905 905 0
605 20250318 090500 522915 905 905 905 905 0
606 20250318 090400 522915 905 905 905 905 0
607 20250318 090300 522915 905 905 905 905 211
608 20250318 090200 331960 906 906 906 906 0
609 20250318 090100 331960 906 906 906 906 2
610 20250318 090000 330148 907 907 907 907 364

1
021040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,21704774,0,19599410922,0.00
20250313,0,21704774,0,19556001374,0.00
20250312,0,21704774,0,19556001374,0.00
20250311,0,21704774,0,19556001374,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 21704774 0 19599410922 0.00
3 20250313 0 21704774 0 19556001374 0.00
4 20250312 0 21704774 0 19556001374 0.00
5 20250311 0 21704774 0 19556001374 0.00