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
021880/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190800,68899407,251,251,251,251,800
20250318,190700,68899407,251,251,251,251,0
20250318,190600,68899407,251,251,251,251,0
20250318,190500,68899407,251,251,251,251,0
20250318,190400,68899407,251,251,251,251,0
20250318,190300,68899407,251,251,251,251,0
20250318,190200,68899407,251,251,251,251,0
20250318,190100,68899407,251,251,251,251,0
20250318,190000,68899407,251,251,251,251,0
20250318,185900,68899407,251,251,251,251,0
20250318,185800,68899407,251,251,251,251,0
20250318,185700,68899407,251,251,251,251,0
20250318,185600,68899407,251,251,251,251,0
20250318,185500,68899407,251,251,251,251,0
20250318,185400,68899407,251,251,251,251,0
20250318,185300,68899407,251,251,251,251,0
20250318,185200,68899407,251,251,251,251,0
20250318,185100,68899407,251,251,251,251,0
20250318,185000,68899407,251,251,251,251,0
20250318,184900,68899407,251,251,251,251,0
20250318,184800,68899407,251,251,251,251,0
20250318,184700,68899407,251,251,251,251,0
20250318,184600,68899407,251,251,251,251,0
20250318,184500,68899407,251,251,251,251,0
20250318,184400,68899407,251,251,251,251,0
20250318,184300,68899407,251,251,251,251,0
20250318,184200,68899407,251,251,251,251,0
20250318,184100,68899407,251,251,251,251,0
20250318,184000,68899407,251,251,251,251,0
20250318,183900,68899407,251,251,251,251,0
20250318,183800,68899407,251,251,251,251,800
20250318,183700,68899407,251,251,251,251,0
20250318,183600,68899407,251,251,251,251,0
20250318,183500,68899407,251,251,251,251,0
20250318,183400,68899407,251,251,251,251,0
20250318,183300,68899407,251,251,251,251,0
20250318,183200,68899407,251,251,251,251,0
20250318,183100,68899407,251,251,251,251,0
20250318,183000,68899407,251,251,251,251,0
20250318,182900,68899407,251,251,251,251,0
20250318,182800,68899407,251,251,251,251,0
20250318,182700,68899407,251,251,251,251,0
20250318,182600,68899407,251,251,251,251,0
20250318,182500,68899407,251,251,251,251,0
20250318,182400,68899407,251,251,251,251,0
20250318,182300,68899407,251,251,251,251,0
20250318,182200,68899407,251,251,251,251,0
20250318,182100,68899407,251,251,251,251,0
20250318,182000,68899407,251,251,251,251,0
20250318,181900,68899407,251,251,251,251,0
20250318,181800,68899407,251,251,251,251,0
20250318,181700,68899407,251,251,251,251,0
20250318,181600,68899407,251,251,251,251,0
20250318,181500,68899407,251,251,251,251,0
20250318,181400,68899407,251,251,251,251,0
20250318,181300,68899407,251,251,251,251,0
20250318,181200,68899407,251,251,251,251,0
20250318,181100,68899407,251,251,251,251,0
20250318,181000,68899407,251,251,251,251,0
20250318,180900,68899407,251,251,251,251,0
20250318,180800,68899407,251,251,251,251,800
20250318,180700,68899407,251,251,251,251,0
20250318,180600,68899407,251,251,251,251,0
20250318,180500,68899407,251,251,251,251,0
20250318,180400,68899407,251,251,251,251,0
20250318,180300,68899407,251,251,251,251,0
20250318,180200,68899407,251,251,251,251,0
20250318,180100,68899407,251,251,251,251,0
20250318,180000,68899407,251,251,251,251,0
20250318,175900,68899407,251,251,251,251,0
20250318,175800,68899407,251,251,251,251,0
20250318,175700,68899407,251,251,251,251,0
20250318,175600,68899407,251,251,251,251,0
20250318,175500,68899407,251,251,251,251,0
20250318,175400,68899407,251,251,251,251,0
20250318,175300,68899407,251,251,251,251,0
20250318,175200,68899407,251,251,251,251,0
20250318,175100,68899407,251,251,251,251,0
20250318,175000,68899407,251,251,251,251,0
20250318,174900,68899407,251,251,251,251,0
20250318,174800,68899407,251,251,251,251,0
20250318,174700,68899407,251,251,251,251,0
20250318,174600,68899407,251,251,251,251,0
20250318,174500,68899407,251,251,251,251,0
20250318,174400,68899407,251,251,251,251,0
20250318,174300,68899407,251,251,251,251,0
20250318,174200,68899407,251,251,251,251,0
20250318,174100,68899407,251,251,251,251,0
20250318,174000,68899407,251,251,251,251,0
20250318,173900,68899407,251,251,251,251,0
20250318,173800,68899407,251,251,251,251,800
20250318,173700,68899407,251,251,251,251,0
20250318,173600,68899407,251,251,251,251,0
20250318,173500,68899407,251,251,251,251,0
20250318,173400,68899407,251,251,251,251,0
20250318,173300,68899407,251,251,251,251,0
20250318,173200,68899407,251,251,251,251,0
20250318,173100,68899407,251,251,251,251,0
20250318,173000,68899407,251,251,251,251,0
20250318,172900,68899407,251,251,251,251,0
20250318,172800,68899407,251,251,251,251,0
20250318,172700,68899407,251,251,251,251,0
20250318,172600,68899407,251,251,251,251,0
20250318,172500,68899407,251,251,251,251,0
20250318,172400,68899407,251,251,251,251,0
20250318,172300,68899407,251,251,251,251,0
20250318,172200,68899407,251,251,251,251,0
20250318,172100,68899407,251,251,251,251,0
20250318,172000,68899407,251,251,251,251,0
20250318,171900,68899407,251,251,251,251,0
20250318,171800,68899407,251,251,251,251,0
20250318,171700,68899407,251,251,251,251,0
20250318,171600,68899407,251,251,251,251,0
20250318,171500,68899407,251,251,251,251,0
20250318,171400,68899407,251,251,251,251,0
20250318,171300,68899407,251,251,251,251,0
20250318,171200,68899407,251,251,251,251,0
20250318,171100,68899407,251,251,251,251,0
20250318,171000,68899407,251,251,251,251,0
20250318,170900,68899407,251,251,251,251,0
20250318,170800,68899407,251,251,251,251,800
20250318,170700,68899407,251,251,251,251,0
20250318,170600,68899407,251,251,251,251,0
20250318,170500,68899407,251,251,251,251,0
20250318,170400,68899407,251,251,251,251,0
20250318,170300,68899407,251,251,251,251,0
20250318,170200,68899407,251,251,251,251,0
20250318,170100,68899407,251,251,251,251,0
20250318,170000,68899407,251,251,251,251,0
20250318,165900,68899407,251,251,251,251,0
20250318,165800,68899407,251,251,251,251,0
20250318,165700,68899407,251,251,251,251,0
20250318,165600,68899407,251,251,251,251,0
20250318,165500,68899407,251,251,251,251,0
20250318,165400,68899407,251,251,251,251,0
20250318,165300,68899407,251,251,251,251,0
20250318,165200,68899407,251,251,251,251,0
20250318,165100,68899407,251,251,251,251,0
20250318,165000,68899407,251,251,251,251,0
20250318,164900,68899407,251,251,251,251,0
20250318,164800,68899407,251,251,251,251,0
20250318,164700,68899407,251,251,251,251,0
20250318,164600,68899407,251,251,251,251,0
20250318,164500,68899407,251,251,251,251,0
20250318,164400,68899407,251,251,251,251,0
20250318,164300,68899407,251,251,251,251,0
20250318,164200,68899407,251,251,251,251,0
20250318,164100,68899407,251,251,251,251,0
20250318,164000,68899407,251,251,251,251,0
20250318,163900,68899407,251,251,251,251,0
20250318,163800,68899407,251,251,251,251,800
20250318,163700,68899407,251,251,251,251,0
20250318,163600,68899407,251,251,251,251,0
20250318,163500,68899407,251,251,251,251,0
20250318,163400,68899407,251,251,251,251,0
20250318,163300,68899407,251,251,251,251,0
20250318,163200,68899407,251,251,251,251,0
20250318,163100,68899407,251,251,251,251,0
20250318,163000,68899407,251,251,251,251,0
20250318,162900,68899407,251,251,251,251,0
20250318,162800,68899407,251,251,251,251,0
20250318,162700,68899407,251,251,251,251,0
20250318,162600,68899407,251,251,251,251,0
20250318,162500,68899407,251,251,251,251,0
20250318,162400,68899407,251,251,251,251,0
20250318,162300,68899407,251,251,251,251,0
20250318,162200,68899407,251,251,251,251,0
20250318,162100,68899407,251,251,251,251,0
20250318,162000,68899407,251,251,251,251,0
20250318,161900,68899407,251,251,251,251,0
20250318,161800,68899407,251,251,251,251,0
20250318,161700,68899407,251,251,251,251,0
20250318,161600,68899407,251,251,251,251,0
20250318,161500,68899407,251,251,251,251,0
20250318,161400,68899407,251,251,251,251,0
20250318,161300,68899407,251,251,251,251,0
20250318,161200,68899407,251,251,251,251,0
20250318,161100,68899407,251,251,251,251,0
20250318,161000,68899407,251,251,251,251,0
20250318,160900,68899407,251,251,251,251,0
20250318,160800,68899407,251,251,251,251,800
20250318,160700,68899407,251,251,251,251,0
20250318,160600,68899407,251,251,251,251,0
20250318,160500,68899407,251,251,251,251,0
20250318,160400,68899407,251,251,251,251,0
20250318,160300,68899407,251,251,251,251,0
20250318,160200,68899407,251,251,251,251,0
20250318,160100,68899407,251,251,251,251,0
20250318,160000,68899407,251,251,251,251,0
20250318,155900,68899407,251,251,251,251,0
20250318,155800,68899407,251,251,251,251,0
20250318,155700,68899407,251,251,251,251,0
20250318,155600,68899407,251,251,251,251,0
20250318,155500,68899407,251,251,251,251,0
20250318,155400,68899407,251,251,251,251,0
20250318,155300,68899407,251,251,251,251,0
20250318,155200,68899407,251,251,251,251,0
20250318,155100,68899407,251,251,251,251,0
20250318,155000,68899407,251,251,251,251,0
20250318,154900,68899407,251,251,251,251,0
20250318,154800,68899407,251,251,251,251,0
20250318,154700,68899407,251,251,251,251,0
20250318,154600,68899407,251,251,251,251,0
20250318,154500,68899407,251,251,251,251,0
20250318,154400,68899407,251,251,251,251,0
20250318,154300,68899407,251,251,251,251,0
20250318,154200,68899407,251,251,251,251,0
20250318,154100,68899407,251,251,251,251,0
20250318,154000,68899407,251,251,251,251,0
20250318,153900,68899407,251,251,251,251,0
20250318,153800,68899407,251,251,251,251,800
20250318,153700,68899407,251,251,251,251,0
20250318,153600,68899407,251,251,251,251,0
20250318,153500,68899407,251,251,251,251,0
20250318,153400,68899407,251,251,251,251,0
20250318,153300,68899407,251,251,251,251,0
20250318,153200,68899407,251,251,251,251,0
20250318,153100,68899407,251,251,251,251,0
20250318,153000,68899407,251,251,251,251,800
20250318,152900,68698607,251,251,251,251,0
20250318,152800,68698607,251,251,251,251,0
20250318,152700,68698607,251,251,251,251,0
20250318,152600,68698607,251,251,251,251,0
20250318,152500,68698607,251,251,251,251,0
20250318,152400,68698607,251,251,251,251,0
20250318,152300,68698607,251,251,251,251,0
20250318,152200,68698607,251,251,251,251,0
20250318,152100,68698607,251,251,251,251,0
20250318,152000,68698607,251,251,251,251,0
20250318,151900,68698607,251,251,251,251,0
20250318,151800,68698607,251,251,251,251,0
20250318,151700,68698607,251,251,251,251,30
20250318,151600,68691077,251,251,251,251,0
20250318,151500,68691077,251,250,251,250,73
20250318,151400,68672826,250,250,250,250,0
20250318,151300,68672826,250,250,250,250,0
20250318,151200,68672826,250,250,250,250,0
20250318,151100,68672826,250,250,250,250,0
20250318,151000,68672826,250,250,250,250,0
20250318,150900,68672826,250,250,250,250,0
20250318,150800,68672826,250,250,250,250,0
20250318,150700,68672826,250,250,250,250,0
20250318,150600,68672826,250,250,250,250,0
20250318,150500,68672826,250,250,250,250,23
20250318,150400,68667076,250,250,250,250,78
20250318,150300,68647576,251,251,251,251,0
20250318,150200,68647576,251,251,251,251,0
20250318,150100,68647576,251,251,251,251,0
20250318,150000,68647576,251,251,251,251,0
20250318,145900,68647576,251,251,251,251,0
20250318,145800,68647576,251,251,251,251,0
20250318,145700,68647576,251,251,251,251,0
20250318,145600,68647576,251,251,251,251,0
20250318,145500,68647576,251,251,251,251,0
20250318,145400,68647576,251,251,251,251,1
20250318,145300,68647325,248,248,248,248,0
20250318,145200,68647325,248,248,248,248,125
20250318,145100,68616325,251,251,251,251,0
20250318,145000,68616325,251,251,251,251,0
20250318,144900,68616325,251,251,251,251,0
20250318,144800,68616325,251,251,251,251,0
20250318,144700,68616325,251,251,251,251,0
20250318,144600,68616325,251,251,251,251,0
20250318,144500,68616325,251,251,251,251,0
20250318,144400,68616325,251,251,251,251,0
20250318,144300,68616325,251,251,251,251,0
20250318,144200,68616325,251,251,251,251,0
20250318,144100,68616325,251,250,251,250,2184
20250318,144000,68070324,250,250,250,250,0
20250318,143900,68070324,250,250,250,250,0
20250318,143800,68070324,250,250,250,250,0
20250318,143700,68070324,250,250,250,250,0
20250318,143600,68070324,250,250,250,250,0
20250318,143500,68070324,250,250,250,250,0
20250318,143400,68070324,250,250,250,250,0
20250318,143300,68070324,250,250,250,250,0
20250318,143200,68070324,250,250,250,250,0
20250318,143100,68070324,250,250,250,250,0
20250318,143000,68070324,250,250,250,250,0
20250318,142900,68070324,250,250,250,250,0
20250318,142800,68070324,250,250,250,250,0
20250318,142700,68070324,250,250,250,250,0
20250318,142600,68070324,250,250,250,250,0
20250318,142500,68070324,250,250,250,250,0
20250318,142400,68070324,250,250,250,250,1
20250318,142300,68070074,249,249,249,249,0
20250318,142200,68070074,249,249,249,249,2000
20250318,142100,67572074,248,250,250,248,10000
20250318,142000,65081316,251,251,251,251,0
20250318,141900,65081316,251,251,251,251,0
20250318,141800,65081316,251,251,251,251,0
20250318,141700,65081316,251,251,251,251,0
20250318,141600,65081316,251,251,251,251,0
20250318,141500,65081316,251,251,251,251,0
20250318,141400,65081316,251,251,251,251,0
20250318,141300,65081316,251,251,251,251,301
20250318,141200,65005765,251,251,251,251,0
20250318,141100,65005765,251,251,251,251,0
20250318,141000,65005765,251,251,251,251,0
20250318,140900,65005765,251,251,251,251,0
20250318,140800,65005765,251,251,251,251,0
20250318,140700,65005765,251,251,251,251,0
20250318,140600,65005765,251,251,251,251,0
20250318,140500,65005765,251,251,251,251,1
20250318,140400,65005514,250,250,250,250,13161
20250318,140300,61715264,250,250,250,250,0
20250318,140200,61715264,250,250,250,250,1
20250318,140100,61715014,249,249,249,249,813
20250318,140000,61512577,249,249,249,249,0
20250318,135900,61512577,249,249,249,249,0
20250318,135800,61512577,249,249,249,249,0
20250318,135700,61512577,249,249,249,249,0
20250318,135600,61512577,249,249,249,249,0
20250318,135500,61512577,249,249,249,249,0
20250318,135400,61512577,249,250,250,249,385
20250318,135300,61416652,250,250,250,250,0
20250318,135200,61416652,250,250,250,250,200
20250318,135100,61366652,250,250,250,250,0
20250318,135000,61366652,250,250,250,250,0
20250318,134900,61366652,250,250,250,250,0
20250318,134800,61366652,250,250,250,250,0
20250318,134700,61366652,250,250,250,250,2000
20250318,134600,60866652,250,250,250,250,0
20250318,134500,60866652,250,250,250,250,0
20250318,134400,60866652,250,250,250,250,0
20250318,134300,60866652,250,250,250,250,0
20250318,134200,60866652,250,250,250,250,0
20250318,134100,60866652,250,250,250,250,0
20250318,134000,60866652,250,250,250,250,0
20250318,133900,60866652,250,250,250,250,1
20250318,133800,60866402,249,249,249,249,21000
20250318,133700,55637402,250,250,250,250,2077
20250318,133600,55118152,250,250,250,250,2923
20250318,133500,54387402,251,251,251,251,219
20250318,133400,54332433,250,250,250,250,0
20250318,133300,54332433,250,250,250,250,1698
20250318,133200,53907933,250,250,250,250,0
20250318,133100,53907933,250,250,250,250,0
20250318,133000,53907933,250,250,250,250,0
20250318,132900,53907933,250,250,250,250,0
20250318,132800,53907933,250,250,250,250,0
20250318,132700,53907933,250,250,250,250,0
20250318,132600,53907933,250,250,250,250,0
20250318,132500,53907933,250,250,250,250,0
20250318,132400,53907933,250,250,250,250,0
20250318,132300,53907933,250,249,250,249,53511
20250318,132200,40558255,249,249,249,249,0
20250318,132100,40558255,249,249,249,249,0
20250318,132000,40558255,249,249,249,249,0
20250318,131900,40558255,249,249,249,249,0
20250318,131800,40558255,249,249,249,249,0
20250318,131700,40558255,249,249,249,249,0
20250318,131600,40558255,249,249,249,249,0
20250318,131500,40558255,249,249,249,249,0
20250318,131400,40558255,249,249,249,249,0
20250318,131300,40558255,249,249,249,249,0
20250318,131200,40558255,249,249,249,249,0
20250318,131100,40558255,249,249,249,249,0
20250318,131000,40558255,249,249,249,249,0
20250318,130900,40558255,249,249,249,249,2
20250318,130800,40557757,249,249,249,249,5121
20250318,130700,39282628,249,249,249,249,0
20250318,130600,39282628,249,249,249,249,2
20250318,130500,39282130,249,249,249,249,0
20250318,130400,39282130,249,249,249,249,0
20250318,130300,39282130,249,249,249,249,0
20250318,130200,39282130,249,249,249,249,0
20250318,130100,39282130,249,249,249,249,0
20250318,130000,39282130,249,249,249,249,0
20250318,125900,39282130,249,249,249,249,0
20250318,125800,39282130,249,249,249,249,0
20250318,125700,39282130,249,249,249,249,0
20250318,125600,39282130,249,249,249,249,0
20250318,125500,39282130,249,249,249,249,5000
20250318,125400,38037130,249,249,249,249,0
20250318,125300,38037130,249,249,249,249,5000
20250318,125200,36792130,249,249,249,249,0
20250318,125100,36792130,249,249,249,249,0
20250318,125000,36792130,249,249,249,249,0
20250318,124900,36792130,249,249,249,249,0
20250318,124800,36792130,249,249,249,249,0
20250318,124700,36792130,249,249,249,249,0
20250318,124600,36792130,249,249,249,249,0
20250318,124500,36792130,249,249,249,249,86
20250318,124400,36770716,249,249,249,249,0
20250318,124300,36770716,249,249,249,249,0
20250318,124200,36770716,249,249,249,249,0
20250318,124100,36770716,249,249,249,249,1
20250318,124000,36770467,248,248,248,248,0
20250318,123900,36770467,248,249,249,248,207
20250318,123800,36718926,249,249,249,249,0
20250318,123700,36718926,249,249,249,249,0
20250318,123600,36718926,249,249,249,249,0
20250318,123500,36718926,249,249,249,249,0
20250318,123400,36718926,249,249,249,249,0
20250318,123300,36718926,249,249,249,249,0
20250318,123200,36718926,249,249,249,249,0
20250318,123100,36718926,249,249,249,249,0
20250318,123000,36718926,249,249,249,249,0
20250318,122900,36718926,249,249,249,249,0
20250318,122800,36718926,249,249,249,249,0
20250318,122700,36718926,249,249,249,249,0
20250318,122600,36718926,249,249,249,249,0
20250318,122500,36718926,249,249,249,249,0
20250318,122400,36718926,249,249,249,249,0
20250318,122300,36718926,249,249,249,249,0
20250318,122200,36718926,249,249,249,249,0
20250318,122100,36718926,249,249,249,249,0
20250318,122000,36718926,249,249,249,249,0
20250318,121900,36718926,249,249,249,249,0
20250318,121800,36718926,249,249,249,249,0
20250318,121700,36718926,249,249,249,249,0
20250318,121600,36718926,249,249,249,249,0
20250318,121500,36718926,249,249,249,249,0
20250318,121400,36718926,249,249,249,249,0
20250318,121300,36718926,249,249,249,249,0
20250318,121200,36718926,249,249,249,249,1
20250318,121100,36718677,248,248,248,248,0
20250318,121000,36718677,248,248,248,248,0
20250318,120900,36718677,248,248,248,248,0
20250318,120800,36718677,248,248,248,248,3121
20250318,120700,35944669,248,247,248,247,3
20250318,120600,35943927,247,248,248,247,7341
20250318,120500,34123360,248,248,248,248,0
20250318,120400,34123360,248,248,248,248,0
20250318,120300,34123360,248,248,248,248,0
20250318,120200,34123360,248,248,248,248,0
20250318,120100,34123360,248,248,248,248,0
20250318,120000,34123360,248,248,248,248,0
20250318,115900,34123360,248,248,248,248,1
20250318,115800,34123112,248,248,248,248,0
20250318,115700,34123112,248,248,248,248,0
20250318,115600,34123112,248,248,248,248,0
20250318,115500,34123112,248,248,248,248,0
20250318,115400,34123112,248,248,248,248,0
20250318,115300,34123112,248,248,248,248,0
20250318,115200,34123112,248,248,248,248,0
20250318,115100,34123112,248,248,248,248,0
20250318,115000,34123112,248,248,248,248,0
20250318,114900,34123112,248,248,248,248,0
20250318,114800,34123112,248,248,248,248,0
20250318,114700,34123112,248,248,248,248,0
20250318,114600,34123112,248,248,248,248,0
20250318,114500,34123112,248,248,248,248,0
20250318,114400,34123112,248,248,248,248,0
20250318,114300,34123112,248,248,248,248,0
20250318,114200,34123112,248,248,248,248,0
20250318,114100,34123112,248,248,248,248,0
20250318,114000,34123112,248,248,248,248,0
20250318,113900,34123112,248,248,248,248,0
20250318,113800,34123112,248,248,248,248,7988
20250318,113700,32142088,248,248,248,248,1
20250318,113600,32141840,247,247,247,247,5
20250318,113500,32140605,248,248,248,248,0
20250318,113400,32140605,248,248,248,248,0
20250318,113300,32140605,248,248,248,248,0
20250318,113200,32140605,248,248,248,248,0
20250318,113100,32140605,248,248,248,248,0
20250318,113000,32140605,248,248,248,248,0
20250318,112900,32140605,248,248,248,248,0
20250318,112800,32140605,248,248,248,248,0
20250318,112700,32140605,248,248,248,248,0
20250318,112600,32140605,248,248,248,248,0
20250318,112500,32140605,248,248,248,248,0
20250318,112400,32140605,248,248,248,248,29
20250318,112300,32133413,248,248,248,248,0
20250318,112200,32133413,248,248,248,248,0
20250318,112100,32133413,248,248,248,248,0
20250318,112000,32133413,248,248,248,248,0
20250318,111900,32133413,248,248,248,248,0
20250318,111800,32133413,248,248,248,248,0
20250318,111700,32133413,248,248,248,248,1
20250318,111600,32133165,248,248,248,248,0
20250318,111500,32133165,248,248,248,248,3622
20250318,111400,31234909,248,248,248,248,0
20250318,111300,31234909,248,248,248,248,0
20250318,111200,31234909,248,248,248,248,1
20250318,111100,31234661,248,248,248,248,0
20250318,111000,31234661,248,248,248,248,0
20250318,110900,31234661,248,248,248,248,10
20250318,110800,31232181,248,248,248,248,0
20250318,110700,31232181,248,248,248,248,0
20250318,110600,31232181,248,248,248,248,0
20250318,110500,31232181,248,248,248,248,0
20250318,110400,31232181,248,248,248,248,4
20250318,110300,31231189,248,248,248,248,0
20250318,110200,31231189,248,248,248,248,0
20250318,110100,31231189,248,248,248,248,0
20250318,110000,31231189,248,248,248,248,0
20250318,105900,31231189,248,248,248,248,0
20250318,105800,31231189,248,248,248,248,0
20250318,105700,31231189,248,248,248,248,0
20250318,105600,31231189,248,248,248,248,0
20250318,105500,31231189,248,248,248,248,0
20250318,105400,31231189,248,248,248,248,0
20250318,105300,31231189,248,248,248,248,0
20250318,105200,31231189,248,248,248,248,0
20250318,105100,31231189,248,248,248,248,0
20250318,105000,31231189,248,248,248,248,0
20250318,104900,31231189,248,248,248,248,1
20250318,104800,31230941,247,247,247,247,3123
20250318,104700,30459560,247,247,247,247,0
20250318,104600,30459560,247,247,247,247,0
20250318,104500,30459560,247,247,247,247,0
20250318,104400,30459560,247,247,247,247,0
20250318,104300,30459560,247,247,247,247,0
20250318,104200,30459560,247,247,247,247,0
20250318,104100,30459560,247,247,247,247,0
20250318,104000,30459560,247,247,247,247,31
20250318,103900,30451903,247,247,247,247,0
20250318,103800,30451903,247,247,247,247,0
20250318,103700,30451903,247,247,247,247,0
20250318,103600,30451903,247,247,247,247,50
20250318,103500,30439553,247,247,247,247,1
20250318,103400,30439306,246,246,246,246,27017
20250318,103300,23793124,247,247,247,247,0
20250318,103200,23793124,247,247,247,247,0
20250318,103100,23793124,247,247,247,247,0
20250318,103000,23793124,247,247,247,247,0
20250318,102900,23793124,247,247,247,247,1
20250318,102800,23792877,247,247,247,247,0
20250318,102700,23792877,247,247,247,247,0
20250318,102600,23792877,247,248,248,247,48232
20250318,102500,11879476,249,249,249,249,0
20250318,102400,11879476,249,249,249,249,0
20250318,102300,11879476,249,249,249,249,0
20250318,102200,11879476,249,249,249,249,0
20250318,102100,11879476,249,249,249,249,0
20250318,102000,11879476,249,248,249,248,11
20250318,101900,11876747,247,247,247,247,0
20250318,101800,11876747,247,247,247,247,0
20250318,101700,11876747,247,247,247,247,11673
20250318,101600,8993516,248,248,248,248,0
20250318,101500,8993516,248,248,248,248,0
20250318,101400,8993516,248,248,248,248,0
20250318,101300,8993516,248,248,248,248,0
20250318,101200,8993516,248,248,248,248,0
20250318,101100,8993516,248,248,248,248,0
20250318,101000,8993516,248,248,248,248,0
20250318,100900,8993516,248,248,248,248,10
20250318,100800,8991036,248,248,248,248,0
20250318,100700,8991036,248,248,248,248,1000
20250318,100600,8743036,249,249,249,249,0
20250318,100500,8743036,249,249,249,249,0
20250318,100400,8743036,249,249,249,249,0
20250318,100300,8743036,249,248,249,247,10310
20250318,100200,6176349,249,249,249,249,0
20250318,100100,6176349,249,249,249,249,0
20250318,100000,6176349,249,249,249,249,0
20250318,095900,6176349,249,249,249,249,1938
20250318,095800,5693787,249,249,249,249,0
20250318,095700,5693787,249,249,249,249,11
20250318,095600,5691048,249,249,249,249,101
20250318,095500,5665899,248,248,248,248,315
20250318,095400,5587779,249,248,249,248,2
20250318,095300,5587282,248,248,248,248,0
20250318,095200,5587282,248,248,248,248,0
20250318,095100,5587282,248,248,248,248,0
20250318,095000,5587282,248,248,248,248,179
20250318,094900,5542890,249,249,249,249,0
20250318,094800,5542890,249,249,249,249,50
20250318,094700,5530440,249,248,249,248,10
20250318,094600,5527951,248,249,249,248,11
20250318,094500,5525222,249,248,249,248,223
20250318,094400,5469917,248,248,248,248,11
20250318,094300,5467189,247,247,247,247,0
20250318,094200,5467189,247,247,247,247,33
20250318,094100,5459038,246,246,246,246,6
20250318,094000,5457562,246,246,246,246,0
20250318,093900,5457562,246,247,249,246,106
20250318,093800,5431329,249,249,249,249,1
20250318,093700,5431080,248,248,248,248,1
20250318,093600,5430832,249,249,249,249,5574
20250318,093500,4042906,248,248,248,248,0
20250318,093400,4042906,248,248,248,248,1746
20250318,093300,3609898,248,248,248,248,0
20250318,093200,3609898,248,248,248,248,1048
20250318,093100,3349994,248,248,248,248,799
20250318,093000,3151842,248,248,248,248,0
20250318,092900,3151842,248,248,248,248,0
20250318,092800,3151842,248,248,248,248,0
20250318,092700,3151842,248,248,248,248,1
20250318,092600,3151594,246,248,248,246,1460
20250318,092500,2789516,248,248,248,248,1
20250318,092400,2789268,247,247,247,247,0
20250318,092300,2789268,247,247,247,247,0
20250318,092200,2789268,247,247,247,247,119
20250318,092100,2759875,246,246,246,246,0
20250318,092000,2759875,246,246,246,246,0
20250318,091900,2759875,246,248,248,246,504
20250318,091800,2634885,248,248,248,248,11
20250318,091700,2632157,246,246,246,246,0
20250318,091600,2632157,246,246,246,246,659
20250318,091500,2470043,246,246,246,246,21
20250318,091400,2464877,246,246,246,246,0
20250318,091300,2464877,246,246,246,246,0
20250318,091200,2464877,246,246,246,246,1
20250318,091100,2464631,245,245,245,245,4081
20250318,091000,1464786,246,246,246,246,18
20250318,090900,1460358,245,246,246,245,4181
20250318,090800,435913,248,249,249,248,135
20250318,090700,402432,244,245,245,244,552
20250318,090600,267494,249,249,249,249,0
20250318,090500,267494,249,249,249,249,445
20250318,090400,156689,249,247,249,247,609
20250318,090300,5681,247,247,247,247,20
20250318,090200,741,247,247,247,247,0
20250318,090100,741,247,247,247,247,0
20250318,090000,741,247,247,247,247,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190800 68899407 251 251 251 251 800
3 20250318 190700 68899407 251 251 251 251 0
4 20250318 190600 68899407 251 251 251 251 0
5 20250318 190500 68899407 251 251 251 251 0
6 20250318 190400 68899407 251 251 251 251 0
7 20250318 190300 68899407 251 251 251 251 0
8 20250318 190200 68899407 251 251 251 251 0
9 20250318 190100 68899407 251 251 251 251 0
10 20250318 190000 68899407 251 251 251 251 0
11 20250318 185900 68899407 251 251 251 251 0
12 20250318 185800 68899407 251 251 251 251 0
13 20250318 185700 68899407 251 251 251 251 0
14 20250318 185600 68899407 251 251 251 251 0
15 20250318 185500 68899407 251 251 251 251 0
16 20250318 185400 68899407 251 251 251 251 0
17 20250318 185300 68899407 251 251 251 251 0
18 20250318 185200 68899407 251 251 251 251 0
19 20250318 185100 68899407 251 251 251 251 0
20 20250318 185000 68899407 251 251 251 251 0
21 20250318 184900 68899407 251 251 251 251 0
22 20250318 184800 68899407 251 251 251 251 0
23 20250318 184700 68899407 251 251 251 251 0
24 20250318 184600 68899407 251 251 251 251 0
25 20250318 184500 68899407 251 251 251 251 0
26 20250318 184400 68899407 251 251 251 251 0
27 20250318 184300 68899407 251 251 251 251 0
28 20250318 184200 68899407 251 251 251 251 0
29 20250318 184100 68899407 251 251 251 251 0
30 20250318 184000 68899407 251 251 251 251 0
31 20250318 183900 68899407 251 251 251 251 0
32 20250318 183800 68899407 251 251 251 251 800
33 20250318 183700 68899407 251 251 251 251 0
34 20250318 183600 68899407 251 251 251 251 0
35 20250318 183500 68899407 251 251 251 251 0
36 20250318 183400 68899407 251 251 251 251 0
37 20250318 183300 68899407 251 251 251 251 0
38 20250318 183200 68899407 251 251 251 251 0
39 20250318 183100 68899407 251 251 251 251 0
40 20250318 183000 68899407 251 251 251 251 0
41 20250318 182900 68899407 251 251 251 251 0
42 20250318 182800 68899407 251 251 251 251 0
43 20250318 182700 68899407 251 251 251 251 0
44 20250318 182600 68899407 251 251 251 251 0
45 20250318 182500 68899407 251 251 251 251 0
46 20250318 182400 68899407 251 251 251 251 0
47 20250318 182300 68899407 251 251 251 251 0
48 20250318 182200 68899407 251 251 251 251 0
49 20250318 182100 68899407 251 251 251 251 0
50 20250318 182000 68899407 251 251 251 251 0
51 20250318 181900 68899407 251 251 251 251 0
52 20250318 181800 68899407 251 251 251 251 0
53 20250318 181700 68899407 251 251 251 251 0
54 20250318 181600 68899407 251 251 251 251 0
55 20250318 181500 68899407 251 251 251 251 0
56 20250318 181400 68899407 251 251 251 251 0
57 20250318 181300 68899407 251 251 251 251 0
58 20250318 181200 68899407 251 251 251 251 0
59 20250318 181100 68899407 251 251 251 251 0
60 20250318 181000 68899407 251 251 251 251 0
61 20250318 180900 68899407 251 251 251 251 0
62 20250318 180800 68899407 251 251 251 251 800
63 20250318 180700 68899407 251 251 251 251 0
64 20250318 180600 68899407 251 251 251 251 0
65 20250318 180500 68899407 251 251 251 251 0
66 20250318 180400 68899407 251 251 251 251 0
67 20250318 180300 68899407 251 251 251 251 0
68 20250318 180200 68899407 251 251 251 251 0
69 20250318 180100 68899407 251 251 251 251 0
70 20250318 180000 68899407 251 251 251 251 0
71 20250318 175900 68899407 251 251 251 251 0
72 20250318 175800 68899407 251 251 251 251 0
73 20250318 175700 68899407 251 251 251 251 0
74 20250318 175600 68899407 251 251 251 251 0
75 20250318 175500 68899407 251 251 251 251 0
76 20250318 175400 68899407 251 251 251 251 0
77 20250318 175300 68899407 251 251 251 251 0
78 20250318 175200 68899407 251 251 251 251 0
79 20250318 175100 68899407 251 251 251 251 0
80 20250318 175000 68899407 251 251 251 251 0
81 20250318 174900 68899407 251 251 251 251 0
82 20250318 174800 68899407 251 251 251 251 0
83 20250318 174700 68899407 251 251 251 251 0
84 20250318 174600 68899407 251 251 251 251 0
85 20250318 174500 68899407 251 251 251 251 0
86 20250318 174400 68899407 251 251 251 251 0
87 20250318 174300 68899407 251 251 251 251 0
88 20250318 174200 68899407 251 251 251 251 0
89 20250318 174100 68899407 251 251 251 251 0
90 20250318 174000 68899407 251 251 251 251 0
91 20250318 173900 68899407 251 251 251 251 0
92 20250318 173800 68899407 251 251 251 251 800
93 20250318 173700 68899407 251 251 251 251 0
94 20250318 173600 68899407 251 251 251 251 0
95 20250318 173500 68899407 251 251 251 251 0
96 20250318 173400 68899407 251 251 251 251 0
97 20250318 173300 68899407 251 251 251 251 0
98 20250318 173200 68899407 251 251 251 251 0
99 20250318 173100 68899407 251 251 251 251 0
100 20250318 173000 68899407 251 251 251 251 0
101 20250318 172900 68899407 251 251 251 251 0
102 20250318 172800 68899407 251 251 251 251 0
103 20250318 172700 68899407 251 251 251 251 0
104 20250318 172600 68899407 251 251 251 251 0
105 20250318 172500 68899407 251 251 251 251 0
106 20250318 172400 68899407 251 251 251 251 0
107 20250318 172300 68899407 251 251 251 251 0
108 20250318 172200 68899407 251 251 251 251 0
109 20250318 172100 68899407 251 251 251 251 0
110 20250318 172000 68899407 251 251 251 251 0
111 20250318 171900 68899407 251 251 251 251 0
112 20250318 171800 68899407 251 251 251 251 0
113 20250318 171700 68899407 251 251 251 251 0
114 20250318 171600 68899407 251 251 251 251 0
115 20250318 171500 68899407 251 251 251 251 0
116 20250318 171400 68899407 251 251 251 251 0
117 20250318 171300 68899407 251 251 251 251 0
118 20250318 171200 68899407 251 251 251 251 0
119 20250318 171100 68899407 251 251 251 251 0
120 20250318 171000 68899407 251 251 251 251 0
121 20250318 170900 68899407 251 251 251 251 0
122 20250318 170800 68899407 251 251 251 251 800
123 20250318 170700 68899407 251 251 251 251 0
124 20250318 170600 68899407 251 251 251 251 0
125 20250318 170500 68899407 251 251 251 251 0
126 20250318 170400 68899407 251 251 251 251 0
127 20250318 170300 68899407 251 251 251 251 0
128 20250318 170200 68899407 251 251 251 251 0
129 20250318 170100 68899407 251 251 251 251 0
130 20250318 170000 68899407 251 251 251 251 0
131 20250318 165900 68899407 251 251 251 251 0
132 20250318 165800 68899407 251 251 251 251 0
133 20250318 165700 68899407 251 251 251 251 0
134 20250318 165600 68899407 251 251 251 251 0
135 20250318 165500 68899407 251 251 251 251 0
136 20250318 165400 68899407 251 251 251 251 0
137 20250318 165300 68899407 251 251 251 251 0
138 20250318 165200 68899407 251 251 251 251 0
139 20250318 165100 68899407 251 251 251 251 0
140 20250318 165000 68899407 251 251 251 251 0
141 20250318 164900 68899407 251 251 251 251 0
142 20250318 164800 68899407 251 251 251 251 0
143 20250318 164700 68899407 251 251 251 251 0
144 20250318 164600 68899407 251 251 251 251 0
145 20250318 164500 68899407 251 251 251 251 0
146 20250318 164400 68899407 251 251 251 251 0
147 20250318 164300 68899407 251 251 251 251 0
148 20250318 164200 68899407 251 251 251 251 0
149 20250318 164100 68899407 251 251 251 251 0
150 20250318 164000 68899407 251 251 251 251 0
151 20250318 163900 68899407 251 251 251 251 0
152 20250318 163800 68899407 251 251 251 251 800
153 20250318 163700 68899407 251 251 251 251 0
154 20250318 163600 68899407 251 251 251 251 0
155 20250318 163500 68899407 251 251 251 251 0
156 20250318 163400 68899407 251 251 251 251 0
157 20250318 163300 68899407 251 251 251 251 0
158 20250318 163200 68899407 251 251 251 251 0
159 20250318 163100 68899407 251 251 251 251 0
160 20250318 163000 68899407 251 251 251 251 0
161 20250318 162900 68899407 251 251 251 251 0
162 20250318 162800 68899407 251 251 251 251 0
163 20250318 162700 68899407 251 251 251 251 0
164 20250318 162600 68899407 251 251 251 251 0
165 20250318 162500 68899407 251 251 251 251 0
166 20250318 162400 68899407 251 251 251 251 0
167 20250318 162300 68899407 251 251 251 251 0
168 20250318 162200 68899407 251 251 251 251 0
169 20250318 162100 68899407 251 251 251 251 0
170 20250318 162000 68899407 251 251 251 251 0
171 20250318 161900 68899407 251 251 251 251 0
172 20250318 161800 68899407 251 251 251 251 0
173 20250318 161700 68899407 251 251 251 251 0
174 20250318 161600 68899407 251 251 251 251 0
175 20250318 161500 68899407 251 251 251 251 0
176 20250318 161400 68899407 251 251 251 251 0
177 20250318 161300 68899407 251 251 251 251 0
178 20250318 161200 68899407 251 251 251 251 0
179 20250318 161100 68899407 251 251 251 251 0
180 20250318 161000 68899407 251 251 251 251 0
181 20250318 160900 68899407 251 251 251 251 0
182 20250318 160800 68899407 251 251 251 251 800
183 20250318 160700 68899407 251 251 251 251 0
184 20250318 160600 68899407 251 251 251 251 0
185 20250318 160500 68899407 251 251 251 251 0
186 20250318 160400 68899407 251 251 251 251 0
187 20250318 160300 68899407 251 251 251 251 0
188 20250318 160200 68899407 251 251 251 251 0
189 20250318 160100 68899407 251 251 251 251 0
190 20250318 160000 68899407 251 251 251 251 0
191 20250318 155900 68899407 251 251 251 251 0
192 20250318 155800 68899407 251 251 251 251 0
193 20250318 155700 68899407 251 251 251 251 0
194 20250318 155600 68899407 251 251 251 251 0
195 20250318 155500 68899407 251 251 251 251 0
196 20250318 155400 68899407 251 251 251 251 0
197 20250318 155300 68899407 251 251 251 251 0
198 20250318 155200 68899407 251 251 251 251 0
199 20250318 155100 68899407 251 251 251 251 0
200 20250318 155000 68899407 251 251 251 251 0
201 20250318 154900 68899407 251 251 251 251 0
202 20250318 154800 68899407 251 251 251 251 0
203 20250318 154700 68899407 251 251 251 251 0
204 20250318 154600 68899407 251 251 251 251 0
205 20250318 154500 68899407 251 251 251 251 0
206 20250318 154400 68899407 251 251 251 251 0
207 20250318 154300 68899407 251 251 251 251 0
208 20250318 154200 68899407 251 251 251 251 0
209 20250318 154100 68899407 251 251 251 251 0
210 20250318 154000 68899407 251 251 251 251 0
211 20250318 153900 68899407 251 251 251 251 0
212 20250318 153800 68899407 251 251 251 251 800
213 20250318 153700 68899407 251 251 251 251 0
214 20250318 153600 68899407 251 251 251 251 0
215 20250318 153500 68899407 251 251 251 251 0
216 20250318 153400 68899407 251 251 251 251 0
217 20250318 153300 68899407 251 251 251 251 0
218 20250318 153200 68899407 251 251 251 251 0
219 20250318 153100 68899407 251 251 251 251 0
220 20250318 153000 68899407 251 251 251 251 800
221 20250318 152900 68698607 251 251 251 251 0
222 20250318 152800 68698607 251 251 251 251 0
223 20250318 152700 68698607 251 251 251 251 0
224 20250318 152600 68698607 251 251 251 251 0
225 20250318 152500 68698607 251 251 251 251 0
226 20250318 152400 68698607 251 251 251 251 0
227 20250318 152300 68698607 251 251 251 251 0
228 20250318 152200 68698607 251 251 251 251 0
229 20250318 152100 68698607 251 251 251 251 0
230 20250318 152000 68698607 251 251 251 251 0
231 20250318 151900 68698607 251 251 251 251 0
232 20250318 151800 68698607 251 251 251 251 0
233 20250318 151700 68698607 251 251 251 251 30
234 20250318 151600 68691077 251 251 251 251 0
235 20250318 151500 68691077 251 250 251 250 73
236 20250318 151400 68672826 250 250 250 250 0
237 20250318 151300 68672826 250 250 250 250 0
238 20250318 151200 68672826 250 250 250 250 0
239 20250318 151100 68672826 250 250 250 250 0
240 20250318 151000 68672826 250 250 250 250 0
241 20250318 150900 68672826 250 250 250 250 0
242 20250318 150800 68672826 250 250 250 250 0
243 20250318 150700 68672826 250 250 250 250 0
244 20250318 150600 68672826 250 250 250 250 0
245 20250318 150500 68672826 250 250 250 250 23
246 20250318 150400 68667076 250 250 250 250 78
247 20250318 150300 68647576 251 251 251 251 0
248 20250318 150200 68647576 251 251 251 251 0
249 20250318 150100 68647576 251 251 251 251 0
250 20250318 150000 68647576 251 251 251 251 0
251 20250318 145900 68647576 251 251 251 251 0
252 20250318 145800 68647576 251 251 251 251 0
253 20250318 145700 68647576 251 251 251 251 0
254 20250318 145600 68647576 251 251 251 251 0
255 20250318 145500 68647576 251 251 251 251 0
256 20250318 145400 68647576 251 251 251 251 1
257 20250318 145300 68647325 248 248 248 248 0
258 20250318 145200 68647325 248 248 248 248 125
259 20250318 145100 68616325 251 251 251 251 0
260 20250318 145000 68616325 251 251 251 251 0
261 20250318 144900 68616325 251 251 251 251 0
262 20250318 144800 68616325 251 251 251 251 0
263 20250318 144700 68616325 251 251 251 251 0
264 20250318 144600 68616325 251 251 251 251 0
265 20250318 144500 68616325 251 251 251 251 0
266 20250318 144400 68616325 251 251 251 251 0
267 20250318 144300 68616325 251 251 251 251 0
268 20250318 144200 68616325 251 251 251 251 0
269 20250318 144100 68616325 251 250 251 250 2184
270 20250318 144000 68070324 250 250 250 250 0
271 20250318 143900 68070324 250 250 250 250 0
272 20250318 143800 68070324 250 250 250 250 0
273 20250318 143700 68070324 250 250 250 250 0
274 20250318 143600 68070324 250 250 250 250 0
275 20250318 143500 68070324 250 250 250 250 0
276 20250318 143400 68070324 250 250 250 250 0
277 20250318 143300 68070324 250 250 250 250 0
278 20250318 143200 68070324 250 250 250 250 0
279 20250318 143100 68070324 250 250 250 250 0
280 20250318 143000 68070324 250 250 250 250 0
281 20250318 142900 68070324 250 250 250 250 0
282 20250318 142800 68070324 250 250 250 250 0
283 20250318 142700 68070324 250 250 250 250 0
284 20250318 142600 68070324 250 250 250 250 0
285 20250318 142500 68070324 250 250 250 250 0
286 20250318 142400 68070324 250 250 250 250 1
287 20250318 142300 68070074 249 249 249 249 0
288 20250318 142200 68070074 249 249 249 249 2000
289 20250318 142100 67572074 248 250 250 248 10000
290 20250318 142000 65081316 251 251 251 251 0
291 20250318 141900 65081316 251 251 251 251 0
292 20250318 141800 65081316 251 251 251 251 0
293 20250318 141700 65081316 251 251 251 251 0
294 20250318 141600 65081316 251 251 251 251 0
295 20250318 141500 65081316 251 251 251 251 0
296 20250318 141400 65081316 251 251 251 251 0
297 20250318 141300 65081316 251 251 251 251 301
298 20250318 141200 65005765 251 251 251 251 0
299 20250318 141100 65005765 251 251 251 251 0
300 20250318 141000 65005765 251 251 251 251 0
301 20250318 140900 65005765 251 251 251 251 0
302 20250318 140800 65005765 251 251 251 251 0
303 20250318 140700 65005765 251 251 251 251 0
304 20250318 140600 65005765 251 251 251 251 0
305 20250318 140500 65005765 251 251 251 251 1
306 20250318 140400 65005514 250 250 250 250 13161
307 20250318 140300 61715264 250 250 250 250 0
308 20250318 140200 61715264 250 250 250 250 1
309 20250318 140100 61715014 249 249 249 249 813
310 20250318 140000 61512577 249 249 249 249 0
311 20250318 135900 61512577 249 249 249 249 0
312 20250318 135800 61512577 249 249 249 249 0
313 20250318 135700 61512577 249 249 249 249 0
314 20250318 135600 61512577 249 249 249 249 0
315 20250318 135500 61512577 249 249 249 249 0
316 20250318 135400 61512577 249 250 250 249 385
317 20250318 135300 61416652 250 250 250 250 0
318 20250318 135200 61416652 250 250 250 250 200
319 20250318 135100 61366652 250 250 250 250 0
320 20250318 135000 61366652 250 250 250 250 0
321 20250318 134900 61366652 250 250 250 250 0
322 20250318 134800 61366652 250 250 250 250 0
323 20250318 134700 61366652 250 250 250 250 2000
324 20250318 134600 60866652 250 250 250 250 0
325 20250318 134500 60866652 250 250 250 250 0
326 20250318 134400 60866652 250 250 250 250 0
327 20250318 134300 60866652 250 250 250 250 0
328 20250318 134200 60866652 250 250 250 250 0
329 20250318 134100 60866652 250 250 250 250 0
330 20250318 134000 60866652 250 250 250 250 0
331 20250318 133900 60866652 250 250 250 250 1
332 20250318 133800 60866402 249 249 249 249 21000
333 20250318 133700 55637402 250 250 250 250 2077
334 20250318 133600 55118152 250 250 250 250 2923
335 20250318 133500 54387402 251 251 251 251 219
336 20250318 133400 54332433 250 250 250 250 0
337 20250318 133300 54332433 250 250 250 250 1698
338 20250318 133200 53907933 250 250 250 250 0
339 20250318 133100 53907933 250 250 250 250 0
340 20250318 133000 53907933 250 250 250 250 0
341 20250318 132900 53907933 250 250 250 250 0
342 20250318 132800 53907933 250 250 250 250 0
343 20250318 132700 53907933 250 250 250 250 0
344 20250318 132600 53907933 250 250 250 250 0
345 20250318 132500 53907933 250 250 250 250 0
346 20250318 132400 53907933 250 250 250 250 0
347 20250318 132300 53907933 250 249 250 249 53511
348 20250318 132200 40558255 249 249 249 249 0
349 20250318 132100 40558255 249 249 249 249 0
350 20250318 132000 40558255 249 249 249 249 0
351 20250318 131900 40558255 249 249 249 249 0
352 20250318 131800 40558255 249 249 249 249 0
353 20250318 131700 40558255 249 249 249 249 0
354 20250318 131600 40558255 249 249 249 249 0
355 20250318 131500 40558255 249 249 249 249 0
356 20250318 131400 40558255 249 249 249 249 0
357 20250318 131300 40558255 249 249 249 249 0
358 20250318 131200 40558255 249 249 249 249 0
359 20250318 131100 40558255 249 249 249 249 0
360 20250318 131000 40558255 249 249 249 249 0
361 20250318 130900 40558255 249 249 249 249 2
362 20250318 130800 40557757 249 249 249 249 5121
363 20250318 130700 39282628 249 249 249 249 0
364 20250318 130600 39282628 249 249 249 249 2
365 20250318 130500 39282130 249 249 249 249 0
366 20250318 130400 39282130 249 249 249 249 0
367 20250318 130300 39282130 249 249 249 249 0
368 20250318 130200 39282130 249 249 249 249 0
369 20250318 130100 39282130 249 249 249 249 0
370 20250318 130000 39282130 249 249 249 249 0
371 20250318 125900 39282130 249 249 249 249 0
372 20250318 125800 39282130 249 249 249 249 0
373 20250318 125700 39282130 249 249 249 249 0
374 20250318 125600 39282130 249 249 249 249 0
375 20250318 125500 39282130 249 249 249 249 5000
376 20250318 125400 38037130 249 249 249 249 0
377 20250318 125300 38037130 249 249 249 249 5000
378 20250318 125200 36792130 249 249 249 249 0
379 20250318 125100 36792130 249 249 249 249 0
380 20250318 125000 36792130 249 249 249 249 0
381 20250318 124900 36792130 249 249 249 249 0
382 20250318 124800 36792130 249 249 249 249 0
383 20250318 124700 36792130 249 249 249 249 0
384 20250318 124600 36792130 249 249 249 249 0
385 20250318 124500 36792130 249 249 249 249 86
386 20250318 124400 36770716 249 249 249 249 0
387 20250318 124300 36770716 249 249 249 249 0
388 20250318 124200 36770716 249 249 249 249 0
389 20250318 124100 36770716 249 249 249 249 1
390 20250318 124000 36770467 248 248 248 248 0
391 20250318 123900 36770467 248 249 249 248 207
392 20250318 123800 36718926 249 249 249 249 0
393 20250318 123700 36718926 249 249 249 249 0
394 20250318 123600 36718926 249 249 249 249 0
395 20250318 123500 36718926 249 249 249 249 0
396 20250318 123400 36718926 249 249 249 249 0
397 20250318 123300 36718926 249 249 249 249 0
398 20250318 123200 36718926 249 249 249 249 0
399 20250318 123100 36718926 249 249 249 249 0
400 20250318 123000 36718926 249 249 249 249 0
401 20250318 122900 36718926 249 249 249 249 0
402 20250318 122800 36718926 249 249 249 249 0
403 20250318 122700 36718926 249 249 249 249 0
404 20250318 122600 36718926 249 249 249 249 0
405 20250318 122500 36718926 249 249 249 249 0
406 20250318 122400 36718926 249 249 249 249 0
407 20250318 122300 36718926 249 249 249 249 0
408 20250318 122200 36718926 249 249 249 249 0
409 20250318 122100 36718926 249 249 249 249 0
410 20250318 122000 36718926 249 249 249 249 0
411 20250318 121900 36718926 249 249 249 249 0
412 20250318 121800 36718926 249 249 249 249 0
413 20250318 121700 36718926 249 249 249 249 0
414 20250318 121600 36718926 249 249 249 249 0
415 20250318 121500 36718926 249 249 249 249 0
416 20250318 121400 36718926 249 249 249 249 0
417 20250318 121300 36718926 249 249 249 249 0
418 20250318 121200 36718926 249 249 249 249 1
419 20250318 121100 36718677 248 248 248 248 0
420 20250318 121000 36718677 248 248 248 248 0
421 20250318 120900 36718677 248 248 248 248 0
422 20250318 120800 36718677 248 248 248 248 3121
423 20250318 120700 35944669 248 247 248 247 3
424 20250318 120600 35943927 247 248 248 247 7341
425 20250318 120500 34123360 248 248 248 248 0
426 20250318 120400 34123360 248 248 248 248 0
427 20250318 120300 34123360 248 248 248 248 0
428 20250318 120200 34123360 248 248 248 248 0
429 20250318 120100 34123360 248 248 248 248 0
430 20250318 120000 34123360 248 248 248 248 0
431 20250318 115900 34123360 248 248 248 248 1
432 20250318 115800 34123112 248 248 248 248 0
433 20250318 115700 34123112 248 248 248 248 0
434 20250318 115600 34123112 248 248 248 248 0
435 20250318 115500 34123112 248 248 248 248 0
436 20250318 115400 34123112 248 248 248 248 0
437 20250318 115300 34123112 248 248 248 248 0
438 20250318 115200 34123112 248 248 248 248 0
439 20250318 115100 34123112 248 248 248 248 0
440 20250318 115000 34123112 248 248 248 248 0
441 20250318 114900 34123112 248 248 248 248 0
442 20250318 114800 34123112 248 248 248 248 0
443 20250318 114700 34123112 248 248 248 248 0
444 20250318 114600 34123112 248 248 248 248 0
445 20250318 114500 34123112 248 248 248 248 0
446 20250318 114400 34123112 248 248 248 248 0
447 20250318 114300 34123112 248 248 248 248 0
448 20250318 114200 34123112 248 248 248 248 0
449 20250318 114100 34123112 248 248 248 248 0
450 20250318 114000 34123112 248 248 248 248 0
451 20250318 113900 34123112 248 248 248 248 0
452 20250318 113800 34123112 248 248 248 248 7988
453 20250318 113700 32142088 248 248 248 248 1
454 20250318 113600 32141840 247 247 247 247 5
455 20250318 113500 32140605 248 248 248 248 0
456 20250318 113400 32140605 248 248 248 248 0
457 20250318 113300 32140605 248 248 248 248 0
458 20250318 113200 32140605 248 248 248 248 0
459 20250318 113100 32140605 248 248 248 248 0
460 20250318 113000 32140605 248 248 248 248 0
461 20250318 112900 32140605 248 248 248 248 0
462 20250318 112800 32140605 248 248 248 248 0
463 20250318 112700 32140605 248 248 248 248 0
464 20250318 112600 32140605 248 248 248 248 0
465 20250318 112500 32140605 248 248 248 248 0
466 20250318 112400 32140605 248 248 248 248 29
467 20250318 112300 32133413 248 248 248 248 0
468 20250318 112200 32133413 248 248 248 248 0
469 20250318 112100 32133413 248 248 248 248 0
470 20250318 112000 32133413 248 248 248 248 0
471 20250318 111900 32133413 248 248 248 248 0
472 20250318 111800 32133413 248 248 248 248 0
473 20250318 111700 32133413 248 248 248 248 1
474 20250318 111600 32133165 248 248 248 248 0
475 20250318 111500 32133165 248 248 248 248 3622
476 20250318 111400 31234909 248 248 248 248 0
477 20250318 111300 31234909 248 248 248 248 0
478 20250318 111200 31234909 248 248 248 248 1
479 20250318 111100 31234661 248 248 248 248 0
480 20250318 111000 31234661 248 248 248 248 0
481 20250318 110900 31234661 248 248 248 248 10
482 20250318 110800 31232181 248 248 248 248 0
483 20250318 110700 31232181 248 248 248 248 0
484 20250318 110600 31232181 248 248 248 248 0
485 20250318 110500 31232181 248 248 248 248 0
486 20250318 110400 31232181 248 248 248 248 4
487 20250318 110300 31231189 248 248 248 248 0
488 20250318 110200 31231189 248 248 248 248 0
489 20250318 110100 31231189 248 248 248 248 0
490 20250318 110000 31231189 248 248 248 248 0
491 20250318 105900 31231189 248 248 248 248 0
492 20250318 105800 31231189 248 248 248 248 0
493 20250318 105700 31231189 248 248 248 248 0
494 20250318 105600 31231189 248 248 248 248 0
495 20250318 105500 31231189 248 248 248 248 0
496 20250318 105400 31231189 248 248 248 248 0
497 20250318 105300 31231189 248 248 248 248 0
498 20250318 105200 31231189 248 248 248 248 0
499 20250318 105100 31231189 248 248 248 248 0
500 20250318 105000 31231189 248 248 248 248 0
501 20250318 104900 31231189 248 248 248 248 1
502 20250318 104800 31230941 247 247 247 247 3123
503 20250318 104700 30459560 247 247 247 247 0
504 20250318 104600 30459560 247 247 247 247 0
505 20250318 104500 30459560 247 247 247 247 0
506 20250318 104400 30459560 247 247 247 247 0
507 20250318 104300 30459560 247 247 247 247 0
508 20250318 104200 30459560 247 247 247 247 0
509 20250318 104100 30459560 247 247 247 247 0
510 20250318 104000 30459560 247 247 247 247 31
511 20250318 103900 30451903 247 247 247 247 0
512 20250318 103800 30451903 247 247 247 247 0
513 20250318 103700 30451903 247 247 247 247 0
514 20250318 103600 30451903 247 247 247 247 50
515 20250318 103500 30439553 247 247 247 247 1
516 20250318 103400 30439306 246 246 246 246 27017
517 20250318 103300 23793124 247 247 247 247 0
518 20250318 103200 23793124 247 247 247 247 0
519 20250318 103100 23793124 247 247 247 247 0
520 20250318 103000 23793124 247 247 247 247 0
521 20250318 102900 23793124 247 247 247 247 1
522 20250318 102800 23792877 247 247 247 247 0
523 20250318 102700 23792877 247 247 247 247 0
524 20250318 102600 23792877 247 248 248 247 48232
525 20250318 102500 11879476 249 249 249 249 0
526 20250318 102400 11879476 249 249 249 249 0
527 20250318 102300 11879476 249 249 249 249 0
528 20250318 102200 11879476 249 249 249 249 0
529 20250318 102100 11879476 249 249 249 249 0
530 20250318 102000 11879476 249 248 249 248 11
531 20250318 101900 11876747 247 247 247 247 0
532 20250318 101800 11876747 247 247 247 247 0
533 20250318 101700 11876747 247 247 247 247 11673
534 20250318 101600 8993516 248 248 248 248 0
535 20250318 101500 8993516 248 248 248 248 0
536 20250318 101400 8993516 248 248 248 248 0
537 20250318 101300 8993516 248 248 248 248 0
538 20250318 101200 8993516 248 248 248 248 0
539 20250318 101100 8993516 248 248 248 248 0
540 20250318 101000 8993516 248 248 248 248 0
541 20250318 100900 8993516 248 248 248 248 10
542 20250318 100800 8991036 248 248 248 248 0
543 20250318 100700 8991036 248 248 248 248 1000
544 20250318 100600 8743036 249 249 249 249 0
545 20250318 100500 8743036 249 249 249 249 0
546 20250318 100400 8743036 249 249 249 249 0
547 20250318 100300 8743036 249 248 249 247 10310
548 20250318 100200 6176349 249 249 249 249 0
549 20250318 100100 6176349 249 249 249 249 0
550 20250318 100000 6176349 249 249 249 249 0
551 20250318 095900 6176349 249 249 249 249 1938
552 20250318 095800 5693787 249 249 249 249 0
553 20250318 095700 5693787 249 249 249 249 11
554 20250318 095600 5691048 249 249 249 249 101
555 20250318 095500 5665899 248 248 248 248 315
556 20250318 095400 5587779 249 248 249 248 2
557 20250318 095300 5587282 248 248 248 248 0
558 20250318 095200 5587282 248 248 248 248 0
559 20250318 095100 5587282 248 248 248 248 0
560 20250318 095000 5587282 248 248 248 248 179
561 20250318 094900 5542890 249 249 249 249 0
562 20250318 094800 5542890 249 249 249 249 50
563 20250318 094700 5530440 249 248 249 248 10
564 20250318 094600 5527951 248 249 249 248 11
565 20250318 094500 5525222 249 248 249 248 223
566 20250318 094400 5469917 248 248 248 248 11
567 20250318 094300 5467189 247 247 247 247 0
568 20250318 094200 5467189 247 247 247 247 33
569 20250318 094100 5459038 246 246 246 246 6
570 20250318 094000 5457562 246 246 246 246 0
571 20250318 093900 5457562 246 247 249 246 106
572 20250318 093800 5431329 249 249 249 249 1
573 20250318 093700 5431080 248 248 248 248 1
574 20250318 093600 5430832 249 249 249 249 5574
575 20250318 093500 4042906 248 248 248 248 0
576 20250318 093400 4042906 248 248 248 248 1746
577 20250318 093300 3609898 248 248 248 248 0
578 20250318 093200 3609898 248 248 248 248 1048
579 20250318 093100 3349994 248 248 248 248 799
580 20250318 093000 3151842 248 248 248 248 0
581 20250318 092900 3151842 248 248 248 248 0
582 20250318 092800 3151842 248 248 248 248 0
583 20250318 092700 3151842 248 248 248 248 1
584 20250318 092600 3151594 246 248 248 246 1460
585 20250318 092500 2789516 248 248 248 248 1
586 20250318 092400 2789268 247 247 247 247 0
587 20250318 092300 2789268 247 247 247 247 0
588 20250318 092200 2789268 247 247 247 247 119
589 20250318 092100 2759875 246 246 246 246 0
590 20250318 092000 2759875 246 246 246 246 0
591 20250318 091900 2759875 246 248 248 246 504
592 20250318 091800 2634885 248 248 248 248 11
593 20250318 091700 2632157 246 246 246 246 0
594 20250318 091600 2632157 246 246 246 246 659
595 20250318 091500 2470043 246 246 246 246 21
596 20250318 091400 2464877 246 246 246 246 0
597 20250318 091300 2464877 246 246 246 246 0
598 20250318 091200 2464877 246 246 246 246 1
599 20250318 091100 2464631 245 245 245 245 4081
600 20250318 091000 1464786 246 246 246 246 18
601 20250318 090900 1460358 245 246 246 245 4181
602 20250318 090800 435913 248 249 249 248 135
603 20250318 090700 402432 244 245 245 244 552
604 20250318 090600 267494 249 249 249 249 0
605 20250318 090500 267494 249 249 249 249 445
606 20250318 090400 156689 249 247 249 247 609
607 20250318 090300 5681 247 247 247 247 20
608 20250318 090200 741 247 247 247 247 0
609 20250318 090100 741 247 247 247 247 0
610 20250318 090000 741 247 247 247 247 3

1
021880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,152184408,0,37893917592,0.00
20250313,0,152184408,0,36828626736,0.00
20250312,0,152184408,0,36219889104,0.00
20250311,0,152184408,0,35915520288,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 152184408 0 37893917592 0.00
3 20250313 0 152184408 0 36828626736 0.00
4 20250312 0 152184408 0 36219889104 0.00
5 20250311 0 152184408 0 35915520288 0.00