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

613
025440/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191100,111538846,667,667,667,667,3509
20250318,191000,111538846,667,667,667,667,0
20250318,190900,111538846,667,667,667,667,0
20250318,190800,111538846,667,667,667,667,0
20250318,190700,111538846,667,667,667,667,0
20250318,190600,111538846,667,667,667,667,0
20250318,190500,111538846,667,667,667,667,0
20250318,190400,111538846,667,667,667,667,0
20250318,190300,111538846,667,667,667,667,0
20250318,190200,111538846,667,667,667,667,0
20250318,190100,111538846,667,667,667,667,0
20250318,190000,111538846,667,667,667,667,0
20250318,185900,111538846,667,667,667,667,0
20250318,185800,111538846,667,667,667,667,0
20250318,185700,111538846,667,667,667,667,0
20250318,185600,111538846,667,667,667,667,0
20250318,185500,111538846,667,667,667,667,0
20250318,185400,111538846,667,667,667,667,0
20250318,185300,111538846,667,667,667,667,0
20250318,185200,111538846,667,667,667,667,0
20250318,185100,111538846,667,667,667,667,0
20250318,185000,111538846,667,667,667,667,0
20250318,184900,111538846,667,667,667,667,0
20250318,184800,111538846,667,667,667,667,0
20250318,184700,111538846,667,667,667,667,0
20250318,184600,111538846,667,667,667,667,0
20250318,184500,111538846,667,667,667,667,0
20250318,184400,111538846,667,667,667,667,0
20250318,184300,111538846,667,667,667,667,0
20250318,184200,111538846,667,667,667,667,0
20250318,184100,111538846,667,667,667,667,3509
20250318,184000,111538846,667,667,667,667,0
20250318,183900,111538846,667,667,667,667,0
20250318,183800,111538846,667,667,667,667,0
20250318,183700,111538846,667,667,667,667,0
20250318,183600,111538846,667,667,667,667,0
20250318,183500,111538846,667,667,667,667,0
20250318,183400,111538846,667,667,667,667,0
20250318,183300,111538846,667,667,667,667,0
20250318,183200,111538846,667,667,667,667,0
20250318,183100,111538846,667,667,667,667,0
20250318,183000,111538846,667,667,667,667,0
20250318,182900,111538846,667,667,667,667,0
20250318,182800,111538846,667,667,667,667,0
20250318,182700,111538846,667,667,667,667,0
20250318,182600,111538846,667,667,667,667,0
20250318,182500,111538846,667,667,667,667,0
20250318,182400,111538846,667,667,667,667,0
20250318,182300,111538846,667,667,667,667,0
20250318,182200,111538846,667,667,667,667,0
20250318,182100,111538846,667,667,667,667,0
20250318,182000,111538846,667,667,667,667,0
20250318,181900,111538846,667,667,667,667,0
20250318,181800,111538846,667,667,667,667,0
20250318,181700,111538846,667,667,667,667,0
20250318,181600,111538846,667,667,667,667,0
20250318,181500,111538846,667,667,667,667,0
20250318,181400,111538846,667,667,667,667,0
20250318,181300,111538846,667,667,667,667,0
20250318,181200,111538846,667,667,667,667,0
20250318,181100,111538846,667,667,667,667,3509
20250318,181000,111538846,667,667,667,667,0
20250318,180900,111538846,667,667,667,667,0
20250318,180800,111538846,667,667,667,667,0
20250318,180700,111538846,667,667,667,667,0
20250318,180600,111538846,667,667,667,667,0
20250318,180500,111538846,667,667,667,667,0
20250318,180400,111538846,667,667,667,667,0
20250318,180300,111538846,667,667,667,667,0
20250318,180200,111538846,667,667,667,667,0
20250318,180100,111538846,667,667,667,667,0
20250318,180000,111538846,667,667,667,667,0
20250318,175900,111538846,667,667,667,667,0
20250318,175800,111538846,667,667,667,667,0
20250318,175700,111538846,667,667,667,667,0
20250318,175600,111538846,667,667,667,667,0
20250318,175500,111538846,667,667,667,667,0
20250318,175400,111538846,667,667,667,667,0
20250318,175300,111538846,667,667,667,667,0
20250318,175200,111538846,667,667,667,667,0
20250318,175100,111538846,667,667,667,667,0
20250318,175000,111538846,667,667,667,667,0
20250318,174900,111538846,667,667,667,667,0
20250318,174800,111538846,667,667,667,667,0
20250318,174700,111538846,667,667,667,667,0
20250318,174600,111538846,667,667,667,667,0
20250318,174500,111538846,667,667,667,667,0
20250318,174400,111538846,667,667,667,667,0
20250318,174300,111538846,667,667,667,667,0
20250318,174200,111538846,667,667,667,667,0
20250318,174100,111538846,667,667,667,667,3509
20250318,174000,111538846,667,667,667,667,0
20250318,173900,111538846,667,667,667,667,0
20250318,173800,111538846,667,667,667,667,0
20250318,173700,111538846,667,667,667,667,0
20250318,173600,111538846,667,667,667,667,0
20250318,173500,111538846,667,667,667,667,0
20250318,173400,111538846,667,667,667,667,0
20250318,173300,111538846,667,667,667,667,0
20250318,173200,111538846,667,667,667,667,0
20250318,173100,111538846,667,667,667,667,0
20250318,173000,111538846,667,667,667,667,0
20250318,172900,111538846,667,667,667,667,0
20250318,172800,111538846,667,667,667,667,0
20250318,172700,111538846,667,667,667,667,0
20250318,172600,111538846,667,667,667,667,0
20250318,172500,111538846,667,667,667,667,0
20250318,172400,111538846,667,667,667,667,0
20250318,172300,111538846,667,667,667,667,0
20250318,172200,111538846,667,667,667,667,0
20250318,172100,111538846,667,667,667,667,0
20250318,172000,111538846,667,667,667,667,0
20250318,171900,111538846,667,667,667,667,0
20250318,171800,111538846,667,667,667,667,0
20250318,171700,111538846,667,667,667,667,0
20250318,171600,111538846,667,667,667,667,0
20250318,171500,111538846,667,667,667,667,0
20250318,171400,111538846,667,667,667,667,0
20250318,171300,111538846,667,667,667,667,0
20250318,171200,111538846,667,667,667,667,0
20250318,171100,111538846,667,667,667,667,3509
20250318,171000,111538846,667,667,667,667,0
20250318,170900,111538846,667,667,667,667,0
20250318,170800,111538846,667,667,667,667,0
20250318,170700,111538846,667,667,667,667,0
20250318,170600,111538846,667,667,667,667,0
20250318,170500,111538846,667,667,667,667,0
20250318,170400,111538846,667,667,667,667,0
20250318,170300,111538846,667,667,667,667,0
20250318,170200,111538846,667,667,667,667,0
20250318,170100,111538846,667,667,667,667,0
20250318,170000,111538846,667,667,667,667,0
20250318,165900,111538846,667,667,667,667,0
20250318,165800,111538846,667,667,667,667,0
20250318,165700,111538846,667,667,667,667,0
20250318,165600,111538846,667,667,667,667,0
20250318,165500,111538846,667,667,667,667,0
20250318,165400,111538846,667,667,667,667,0
20250318,165300,111538846,667,667,667,667,0
20250318,165200,111538846,667,667,667,667,0
20250318,165100,111538846,667,667,667,667,0
20250318,165000,111538846,667,667,667,667,0
20250318,164900,111538846,667,667,667,667,0
20250318,164800,111538846,667,667,667,667,0
20250318,164700,111538846,667,667,667,667,0
20250318,164600,111538846,667,667,667,667,0
20250318,164500,111538846,667,667,667,667,0
20250318,164400,111538846,667,667,667,667,0
20250318,164300,111538846,667,667,667,667,0
20250318,164200,111538846,667,667,667,667,0
20250318,164100,111538846,667,667,667,667,3509
20250318,164000,111538846,667,667,667,667,0
20250318,163900,111538846,667,667,667,667,0
20250318,163800,111538846,667,667,667,667,0
20250318,163700,111538846,667,667,667,667,0
20250318,163600,111538846,667,667,667,667,0
20250318,163500,111538846,667,667,667,667,0
20250318,163400,111538846,667,667,667,667,0
20250318,163300,111538846,667,667,667,667,0
20250318,163200,111538846,667,667,667,667,0
20250318,163100,111538846,667,667,667,667,0
20250318,163000,111538846,667,667,667,667,0
20250318,162900,111538846,667,667,667,667,0
20250318,162800,111538846,667,667,667,667,0
20250318,162700,111538846,667,667,667,667,0
20250318,162600,111538846,667,667,667,667,0
20250318,162500,111538846,667,667,667,667,0
20250318,162400,111538846,667,667,667,667,0
20250318,162300,111538846,667,667,667,667,0
20250318,162200,111538846,667,667,667,667,0
20250318,162100,111538846,667,667,667,667,0
20250318,162000,111538846,667,667,667,667,0
20250318,161900,111538846,667,667,667,667,0
20250318,161800,111538846,667,667,667,667,0
20250318,161700,111538846,667,667,667,667,0
20250318,161600,111538846,667,667,667,667,0
20250318,161500,111538846,667,667,667,667,0
20250318,161400,111538846,667,667,667,667,0
20250318,161300,111538846,667,667,667,667,0
20250318,161200,111538846,667,667,667,667,0
20250318,161100,111538846,667,667,667,667,3509
20250318,161000,111538846,667,667,667,667,0
20250318,160900,111538846,667,667,667,667,0
20250318,160800,111538846,667,667,667,667,0
20250318,160700,111538846,667,667,667,667,0
20250318,160600,111538846,667,667,667,667,0
20250318,160500,111538846,667,667,667,667,0
20250318,160400,111538846,667,667,667,667,0
20250318,160300,111538846,667,667,667,667,0
20250318,160200,111538846,667,667,667,667,0
20250318,160100,111538846,667,667,667,667,0
20250318,160000,111538846,667,667,667,667,0
20250318,155900,111538846,667,667,667,667,0
20250318,155800,111538846,667,667,667,667,0
20250318,155700,111538846,667,667,667,667,0
20250318,155600,111538846,667,667,667,667,0
20250318,155500,111538846,667,667,667,667,0
20250318,155400,111538846,667,667,667,667,0
20250318,155300,111538846,667,667,667,667,0
20250318,155200,111538846,667,667,667,667,0
20250318,155100,111538846,667,667,667,667,0
20250318,155000,111538846,667,667,667,667,0
20250318,154900,111538846,667,667,667,667,0
20250318,154800,111538846,667,667,667,667,0
20250318,154700,111538846,667,667,667,667,0
20250318,154600,111538846,667,667,667,667,0
20250318,154500,111538846,667,667,667,667,0
20250318,154400,111538846,667,667,667,667,0
20250318,154300,111538846,667,667,667,667,0
20250318,154200,111538846,667,667,667,667,0
20250318,154100,111538846,667,667,667,667,3509
20250318,154000,111538846,667,667,667,667,0
20250318,153900,111538846,667,667,667,667,0
20250318,153800,111538846,667,667,667,667,0
20250318,153700,111538846,667,667,667,667,0
20250318,153600,111538846,667,667,667,667,0
20250318,153500,111538846,667,667,667,667,0
20250318,153400,111538846,667,667,667,667,0
20250318,153300,111538846,667,667,667,667,0
20250318,153200,111538846,667,667,667,667,0
20250318,153100,111538846,667,667,667,667,0
20250318,153000,111538846,667,667,667,667,3509
20250318,152900,109198343,669,669,669,669,0
20250318,152800,109198343,669,669,669,669,0
20250318,152700,109198343,669,669,669,669,0
20250318,152600,109198343,669,669,669,669,0
20250318,152500,109198343,669,669,669,669,0
20250318,152400,109198343,669,669,669,669,0
20250318,152300,109198343,669,669,669,669,0
20250318,152200,109198343,669,669,669,669,0
20250318,152100,109198343,669,669,669,669,0
20250318,152000,109198343,669,669,669,669,0
20250318,151900,109198343,669,669,669,669,1150
20250318,151800,108428993,670,670,670,670,89
20250318,151700,108369363,671,671,671,671,0
20250318,151600,108369363,671,671,671,671,0
20250318,151500,108369363,671,671,671,671,0
20250318,151400,108369363,671,671,671,671,0
20250318,151300,108369363,671,671,671,671,0
20250318,151200,108369363,671,671,671,671,0
20250318,151100,108369363,671,671,671,671,1
20250318,151000,108368692,669,669,669,669,0
20250318,150900,108368692,669,670,670,669,320
20250318,150800,108154402,670,670,670,670,0
20250318,150700,108154402,670,670,670,670,1
20250318,150600,108153732,670,670,670,670,0
20250318,150500,108153732,670,670,670,670,876
20250318,150400,107566812,670,670,670,670,0
20250318,150300,107566812,670,670,670,670,1
20250318,150200,107566142,669,669,669,669,0
20250318,150100,107566142,669,669,669,669,1
20250318,150000,107565473,670,670,670,670,0
20250318,145900,107565473,670,670,670,670,0
20250318,145800,107565473,670,670,670,670,10
20250318,145700,107558773,669,669,669,669,0
20250318,145600,107558773,669,669,669,669,268
20250318,145500,107379481,670,670,670,670,5
20250318,145400,107376131,669,669,669,669,0
20250318,145300,107376131,669,669,669,669,0
20250318,145200,107376131,669,669,669,669,0
20250318,145100,107376131,669,670,670,669,122
20250318,145000,107294403,670,669,670,669,1661
20250318,144900,106183192,669,669,669,669,0
20250318,144800,106183192,669,669,669,669,4979
20250318,144700,102852241,669,669,669,669,824
20250318,144600,102300985,667,667,667,667,643
20250318,144500,101872104,667,667,667,667,100
20250318,144400,101805404,669,669,669,669,400
20250318,144300,101537804,667,667,667,667,158
20250318,144200,101432418,667,667,667,667,0
20250318,144100,101432418,667,667,667,667,0
20250318,144000,101432418,667,668,668,667,700
20250318,143900,100965506,669,669,669,669,34
20250318,143800,100942760,669,669,669,669,10
20250318,143700,100936070,668,668,668,668,0
20250318,143600,100936070,668,668,668,668,0
20250318,143500,100936070,668,668,668,668,0
20250318,143400,100936070,668,668,668,668,0
20250318,143300,100936070,668,668,668,668,732
20250318,143200,100447094,669,669,669,669,500
20250318,143100,100112594,668,668,668,668,2
20250318,143000,100111258,669,669,669,669,2
20250318,142900,100109920,669,669,669,669,0
20250318,142800,100109920,669,669,669,669,43
20250318,142700,100081153,668,668,668,668,863
20250318,142600,99504669,668,668,668,668,978
20250318,142500,98851365,668,668,668,668,0
20250318,142400,98851365,668,668,669,668,710
20250318,142300,98377083,668,668,668,668,0
20250318,142200,98377083,668,668,668,668,0
20250318,142100,98377083,668,668,668,668,523
20250318,142000,98027719,667,667,667,667,0
20250318,141900,98027719,667,667,667,667,0
20250318,141800,98027719,667,667,667,667,0
20250318,141700,98027719,667,667,667,667,2
20250318,141600,98026385,668,668,668,668,0
20250318,141500,98026385,668,668,668,668,0
20250318,141400,98026385,668,668,668,668,0
20250318,141300,98026385,668,668,668,668,57
20250318,141200,97988309,668,668,668,668,1
20250318,141100,97987641,668,668,668,668,24
20250318,141000,97971609,668,668,668,668,0
20250318,140900,97971609,668,668,668,668,460
20250318,140800,97664329,668,668,668,668,34
20250318,140700,97641617,668,668,668,668,32
20250318,140600,97620241,667,667,667,667,0
20250318,140500,97620241,667,667,667,667,382
20250318,140400,97365447,667,667,667,667,20
20250318,140300,97352107,667,667,667,667,10
20250318,140200,97345437,667,667,667,667,10
20250318,140100,97338767,667,667,667,667,0
20250318,140000,97338767,667,667,667,667,159
20250318,135900,97232714,666,666,666,666,0
20250318,135800,97232714,666,666,666,666,177
20250318,135700,97114832,666,665,666,665,4
20250318,135600,97112169,663,663,663,663,0
20250318,135500,97112169,663,663,663,663,1
20250318,135400,97111506,661,661,661,661,0
20250318,135300,97111506,661,661,661,660,10010
20250318,135200,90504738,661,667,667,661,21208
20250318,135100,76435716,665,674,674,665,20000
20250318,135000,63079755,675,675,675,675,0
20250318,134900,63079755,675,675,675,675,0
20250318,134800,63079755,675,675,675,675,0
20250318,134700,63079755,675,675,675,675,0
20250318,134600,63079755,675,675,675,675,1
20250318,134500,63079080,675,675,675,675,10
20250318,134400,63072330,675,675,675,675,0
20250318,134300,63072330,675,675,675,675,0
20250318,134200,63072330,675,675,675,675,0
20250318,134100,63072330,675,675,675,675,10
20250318,134000,63065580,675,675,675,675,1668
20250318,133900,61939680,677,677,677,677,1
20250318,133800,61939003,675,675,675,675,0
20250318,133700,61939003,675,675,675,675,62
20250318,133600,61897153,677,677,677,677,0
20250318,133500,61897153,677,677,677,677,0
20250318,133400,61897153,677,677,677,677,0
20250318,133300,61897153,677,677,677,677,5
20250318,133200,61893768,677,677,677,677,0
20250318,133100,61893768,677,677,677,677,0
20250318,133000,61893768,677,677,677,677,0
20250318,132900,61893768,677,677,677,677,0
20250318,132800,61893768,677,677,677,677,0
20250318,132700,61893768,677,677,677,677,0
20250318,132600,61893768,677,677,677,677,0
20250318,132500,61893768,677,677,677,677,0
20250318,132400,61893768,677,677,677,677,8
20250318,132300,61888352,677,677,677,677,0
20250318,132200,61888352,677,677,677,677,0
20250318,132100,61888352,677,677,677,677,1
20250318,132000,61887675,675,675,675,675,0
20250318,131900,61887675,675,675,675,675,4
20250318,131800,61884975,677,677,677,677,0
20250318,131700,61884975,677,677,677,677,0
20250318,131600,61884975,677,677,677,677,0
20250318,131500,61884975,677,677,677,677,0
20250318,131400,61884975,677,677,677,677,0
20250318,131300,61884975,677,677,677,677,0
20250318,131200,61884975,677,677,677,677,0
20250318,131100,61884975,677,677,677,677,0
20250318,131000,61884975,677,677,677,677,0
20250318,130900,61884975,677,677,677,677,0
20250318,130800,61884975,677,677,677,677,1
20250318,130700,61884298,675,675,675,675,1104
20250318,130600,61139098,674,674,674,674,2555
20250318,130500,59417028,674,673,674,673,891
20250318,130400,58817384,673,673,673,673,61
20250318,130300,58776331,673,673,673,673,0
20250318,130200,58776331,673,673,673,673,2
20250318,130100,58774985,674,674,674,674,0
20250318,130000,58774985,674,674,674,674,0
20250318,125900,58774985,674,673,674,673,104
20250318,125800,58704992,673,673,673,673,0
20250318,125700,58704992,673,673,673,673,0
20250318,125600,58704992,673,673,673,673,0
20250318,125500,58704992,673,673,673,673,8
20250318,125400,58699608,673,673,673,673,0
20250318,125300,58699608,673,673,673,673,0
20250318,125200,58699608,673,673,673,673,0
20250318,125100,58699608,673,673,673,673,0
20250318,125000,58699608,673,673,673,673,0
20250318,124900,58699608,673,673,673,673,0
20250318,124800,58699608,673,673,673,673,0
20250318,124700,58699608,673,673,673,673,0
20250318,124600,58699608,673,673,673,673,0
20250318,124500,58699608,673,673,673,673,0
20250318,124400,58699608,673,673,673,673,0
20250318,124300,58699608,673,673,673,673,0
20250318,124200,58699608,673,669,673,669,2
20250318,124100,58698266,669,669,669,668,582
20250318,124000,58309062,670,670,670,670,0
20250318,123900,58309062,670,670,670,670,0
20250318,123800,58309062,670,670,670,670,2047
20250318,123700,56937572,671,672,672,671,2383
20250318,123600,55338343,671,671,671,671,0
20250318,123500,55338343,671,671,671,671,0
20250318,123400,55338343,671,671,671,671,0
20250318,123300,55338343,671,671,671,671,0
20250318,123200,55338343,671,671,671,671,139
20250318,123100,55245074,671,673,673,671,2209
20250318,123000,53761537,673,673,673,673,8
20250318,122900,53756153,673,673,673,673,0
20250318,122800,53756153,673,673,673,673,0
20250318,122700,53756153,673,673,673,673,206
20250318,122600,53617515,674,674,674,674,0
20250318,122500,53617515,674,674,674,674,0
20250318,122400,53617515,674,674,674,674,0
20250318,122300,53617515,674,674,674,674,0
20250318,122200,53617515,674,674,674,674,0
20250318,122100,53617515,674,674,674,674,0
20250318,122000,53617515,674,674,674,674,0
20250318,121900,53617515,674,674,674,674,0
20250318,121800,53617515,674,674,674,674,1
20250318,121700,53616841,673,673,674,673,1195
20250318,121600,52812605,673,673,673,673,0
20250318,121500,52812605,673,673,673,673,0
20250318,121400,52812605,673,673,673,673,50
20250318,121300,52778955,672,672,672,672,0
20250318,121200,52778955,672,672,672,672,276
20250318,121100,52593483,672,672,672,672,0
20250318,121000,52593483,672,672,672,672,0
20250318,120900,52593483,672,672,672,672,1
20250318,120800,52592811,673,673,673,673,8
20250318,120700,52587427,673,673,673,673,0
20250318,120600,52587427,673,673,673,673,148
20250318,120500,52487823,672,672,672,672,100
20250318,120400,52420623,672,672,672,672,0
20250318,120300,52420623,672,672,672,672,303
20250318,120200,52217007,673,673,673,673,29
20250318,120100,52197490,673,673,673,673,0
20250318,120000,52197490,673,673,673,673,0
20250318,115900,52197490,673,673,673,673,100
20250318,115800,52130190,674,674,674,674,0
20250318,115700,52130190,674,674,674,674,151
20250318,115600,52028416,674,674,674,674,249
20250318,115500,51860590,674,674,674,674,84
20250318,115400,51803974,673,673,673,673,0
20250318,115300,51803974,673,673,673,673,0
20250318,115200,51803974,673,673,673,673,0
20250318,115100,51803974,673,674,674,673,20
20250318,115000,51790504,675,677,677,675,1003
20250318,114900,51111479,677,677,677,677,0
20250318,114800,51111479,677,677,677,677,0
20250318,114700,51111479,677,677,677,677,0
20250318,114600,51111479,677,677,677,677,0
20250318,114500,51111479,677,677,677,677,0
20250318,114400,51111479,677,677,677,677,2235
20250318,114300,49598384,671,671,671,671,0
20250318,114200,49598384,671,671,671,671,0
20250318,114100,49598384,671,671,671,671,0
20250318,114000,49598384,671,673,673,671,8694
20250318,113900,43755925,677,673,677,673,2217
20250318,113800,42263044,678,678,678,678,0
20250318,113700,42263044,678,678,678,678,537
20250318,113600,41898958,674,675,675,674,1405
20250318,113500,40951768,675,675,675,675,0
20250318,113400,40951768,675,678,678,675,150
20250318,113300,40850218,678,678,678,678,0
20250318,113200,40850218,678,678,678,678,0
20250318,113100,40850218,678,678,678,678,0
20250318,113000,40850218,678,678,678,678,0
20250318,112900,40850218,678,678,678,678,0
20250318,112800,40850218,678,678,678,678,0
20250318,112700,40850218,678,678,678,678,0
20250318,112600,40850218,678,678,678,678,0
20250318,112500,40850218,678,678,678,678,1
20250318,112400,40849540,679,679,679,679,0
20250318,112300,40849540,679,679,679,679,3
20250318,112200,40847503,679,679,679,679,0
20250318,112100,40847503,679,679,679,679,28
20250318,112000,40828491,679,679,679,679,0
20250318,111900,40828491,679,679,679,679,0
20250318,111800,40828491,679,679,679,679,0
20250318,111700,40828491,679,679,679,679,0
20250318,111600,40828491,679,679,679,679,2
20250318,111500,40827133,675,675,675,675,0
20250318,111400,40827133,675,675,675,675,0
20250318,111300,40827133,675,675,675,675,100
20250318,111200,40759633,675,676,676,675,465
20250318,111100,40445583,675,675,675,675,100
20250318,111000,40378083,675,675,675,675,0
20250318,110900,40378083,675,679,679,675,103
20250318,110800,40308158,675,675,675,675,0
20250318,110700,40308158,675,675,675,675,0
20250318,110600,40308158,675,675,675,675,0
20250318,110500,40308158,675,679,679,675,40
20250318,110400,40281078,679,679,679,679,0
20250318,110300,40281078,679,679,679,679,0
20250318,110200,40281078,679,679,679,679,0
20250318,110100,40281078,679,679,679,679,0
20250318,110000,40281078,679,679,679,679,1
20250318,105900,40280399,676,676,676,676,0
20250318,105800,40280399,676,676,676,676,0
20250318,105700,40280399,676,676,676,676,0
20250318,105600,40280399,676,678,678,676,400
20250318,105500,40009819,678,678,678,678,0
20250318,105400,40009819,678,676,678,676,2869
20250318,105300,38066375,676,676,676,676,13
20250318,105200,38057587,677,677,677,677,1315
20250318,105100,37167332,676,676,676,676,0
20250318,105000,37167332,676,676,676,676,516
20250318,104900,36818516,675,675,675,675,100
20250318,104800,36751016,675,675,675,675,0
20250318,104700,36751016,675,675,676,675,184
20250318,104600,36626656,675,675,675,675,0
20250318,104500,36626656,675,674,675,674,495
20250318,104400,36292536,674,674,674,674,173
20250318,104300,36175934,673,673,673,673,5
20250318,104200,36172569,673,673,673,673,1
20250318,104100,36171896,671,671,671,671,0
20250318,104000,36171896,671,672,672,671,30
20250318,103900,36151765,672,672,672,672,0
20250318,103800,36151765,672,672,672,672,0
20250318,103700,36151765,672,672,672,672,587
20250318,103600,35757301,673,673,673,673,784
20250318,103500,35229669,675,674,675,674,93
20250318,103400,35166977,673,673,673,673,1
20250318,103300,35166304,676,676,676,676,0
20250318,103200,35166304,676,676,676,676,0
20250318,103100,35166304,676,676,676,676,0
20250318,103000,35166304,676,676,676,676,0
20250318,102900,35166304,676,676,676,676,5
20250318,102800,35162924,676,676,676,676,0
20250318,102700,35162924,676,676,676,676,319
20250318,102600,34947280,679,679,679,679,0
20250318,102500,34947280,679,679,679,679,0
20250318,102400,34947280,679,679,679,679,0
20250318,102300,34947280,679,679,679,679,0
20250318,102200,34947280,679,679,679,679,0
20250318,102100,34947280,679,679,679,679,10
20250318,102000,34940490,679,679,679,679,0
20250318,101900,34940490,679,679,679,679,107
20250318,101800,34867837,679,678,679,678,26
20250318,101700,34850208,673,673,673,673,12
20250318,101600,34842132,678,678,678,678,0
20250318,101500,34842132,678,678,678,678,0
20250318,101400,34842132,678,678,678,678,0
20250318,101300,34842132,678,678,678,678,1
20250318,101200,34841454,678,675,678,675,114
20250318,101100,34764168,672,672,672,672,0
20250318,101000,34764168,672,672,672,672,11
20250318,100900,34756776,672,672,672,672,0
20250318,100800,34756776,672,673,673,672,376
20250318,100700,34504078,673,679,679,673,241
20250318,100600,34341650,675,678,678,675,2922
20250318,100500,32360576,678,678,678,678,0
20250318,100400,32360576,678,678,678,678,0
20250318,100300,32360576,678,678,678,678,0
20250318,100200,32360576,678,678,678,678,0
20250318,100100,32360576,678,678,678,678,0
20250318,100000,32360576,678,678,678,678,50
20250318,095900,32326676,678,678,678,678,30
20250318,095800,32306336,679,679,679,679,1
20250318,095700,32305657,680,680,680,680,0
20250318,095600,32305657,680,681,681,677,473
20250318,095500,31985429,680,680,680,680,1344
20250318,095400,31071509,680,681,681,680,12
20250318,095300,31063339,681,681,681,681,2
20250318,095200,31061977,681,681,681,681,31
20250318,095100,31040866,681,681,681,681,3
20250318,095000,31038823,679,681,681,679,198
20250318,094900,30904277,681,680,681,680,146
20250318,094800,30804951,680,679,680,679,286
20250318,094700,30610616,679,679,679,679,4
20250318,094600,30607900,677,675,677,675,930
20250318,094500,29978529,675,674,675,674,180
20250318,094400,29857126,674,674,674,674,19
20250318,094300,29844320,674,674,674,674,0
20250318,094200,29844320,674,674,674,674,0
20250318,094100,29844320,674,674,674,674,2
20250318,094000,29842972,674,674,674,674,100
20250318,093900,29775572,674,674,674,674,2
20250318,093800,29774224,674,674,674,674,0
20250318,093700,29774224,674,672,674,672,4000
20250318,093600,27082750,672,672,672,672,9
20250318,093500,27076702,672,672,672,672,2
20250318,093400,27075358,670,670,670,670,1000
20250318,093300,26405358,670,670,670,670,808
20250318,093200,25863998,670,670,670,670,1178
20250318,093100,25074738,670,670,670,670,2000
20250318,093000,23734738,672,672,672,672,0
20250318,092900,23734738,672,672,672,672,2
20250318,092800,23733394,672,672,672,672,0
20250318,092700,23733394,672,672,672,672,20
20250318,092600,23719954,670,672,672,670,380
20250318,092500,23464649,672,673,673,672,95
20250318,092400,23400764,674,673,674,673,106
20250318,092300,23329420,676,676,677,676,2250
20250318,092200,21806708,674,674,674,674,200
20250318,092100,21671908,675,675,675,675,0
20250318,092000,21671908,675,679,679,675,1530
20250318,091900,20636186,678,678,678,678,2
20250318,091800,20634830,677,675,687,675,117
20250318,091700,20555132,673,672,673,672,4528
20250318,091600,17509572,670,670,670,670,0
20250318,091500,17509572,670,670,670,670,0
20250318,091400,17509572,670,670,670,670,0
20250318,091300,17509572,670,670,670,670,3410
20250318,091200,15224872,670,670,670,670,110
20250318,091100,15151172,670,670,670,670,44
20250318,091000,15121692,670,667,670,667,1196
20250318,090900,14323957,667,667,667,667,105
20250318,090800,14253922,672,672,672,672,0
20250318,090700,14253922,672,672,672,672,0
20250318,090600,14253922,672,671,672,671,517
20250318,090500,13906499,667,667,667,667,1641
20250318,090400,12811952,665,666,666,665,10852
20250318,090300,5585820,666,668,668,666,1008
20250318,090200,4913700,667,672,673,667,1829
20250318,090100,3693686,666,673,673,666,228
20250318,090000,3541326,673,673,673,673,5262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191100 111538846 667 667 667 667 3509
3 20250318 191000 111538846 667 667 667 667 0
4 20250318 190900 111538846 667 667 667 667 0
5 20250318 190800 111538846 667 667 667 667 0
6 20250318 190700 111538846 667 667 667 667 0
7 20250318 190600 111538846 667 667 667 667 0
8 20250318 190500 111538846 667 667 667 667 0
9 20250318 190400 111538846 667 667 667 667 0
10 20250318 190300 111538846 667 667 667 667 0
11 20250318 190200 111538846 667 667 667 667 0
12 20250318 190100 111538846 667 667 667 667 0
13 20250318 190000 111538846 667 667 667 667 0
14 20250318 185900 111538846 667 667 667 667 0
15 20250318 185800 111538846 667 667 667 667 0
16 20250318 185700 111538846 667 667 667 667 0
17 20250318 185600 111538846 667 667 667 667 0
18 20250318 185500 111538846 667 667 667 667 0
19 20250318 185400 111538846 667 667 667 667 0
20 20250318 185300 111538846 667 667 667 667 0
21 20250318 185200 111538846 667 667 667 667 0
22 20250318 185100 111538846 667 667 667 667 0
23 20250318 185000 111538846 667 667 667 667 0
24 20250318 184900 111538846 667 667 667 667 0
25 20250318 184800 111538846 667 667 667 667 0
26 20250318 184700 111538846 667 667 667 667 0
27 20250318 184600 111538846 667 667 667 667 0
28 20250318 184500 111538846 667 667 667 667 0
29 20250318 184400 111538846 667 667 667 667 0
30 20250318 184300 111538846 667 667 667 667 0
31 20250318 184200 111538846 667 667 667 667 0
32 20250318 184100 111538846 667 667 667 667 3509
33 20250318 184000 111538846 667 667 667 667 0
34 20250318 183900 111538846 667 667 667 667 0
35 20250318 183800 111538846 667 667 667 667 0
36 20250318 183700 111538846 667 667 667 667 0
37 20250318 183600 111538846 667 667 667 667 0
38 20250318 183500 111538846 667 667 667 667 0
39 20250318 183400 111538846 667 667 667 667 0
40 20250318 183300 111538846 667 667 667 667 0
41 20250318 183200 111538846 667 667 667 667 0
42 20250318 183100 111538846 667 667 667 667 0
43 20250318 183000 111538846 667 667 667 667 0
44 20250318 182900 111538846 667 667 667 667 0
45 20250318 182800 111538846 667 667 667 667 0
46 20250318 182700 111538846 667 667 667 667 0
47 20250318 182600 111538846 667 667 667 667 0
48 20250318 182500 111538846 667 667 667 667 0
49 20250318 182400 111538846 667 667 667 667 0
50 20250318 182300 111538846 667 667 667 667 0
51 20250318 182200 111538846 667 667 667 667 0
52 20250318 182100 111538846 667 667 667 667 0
53 20250318 182000 111538846 667 667 667 667 0
54 20250318 181900 111538846 667 667 667 667 0
55 20250318 181800 111538846 667 667 667 667 0
56 20250318 181700 111538846 667 667 667 667 0
57 20250318 181600 111538846 667 667 667 667 0
58 20250318 181500 111538846 667 667 667 667 0
59 20250318 181400 111538846 667 667 667 667 0
60 20250318 181300 111538846 667 667 667 667 0
61 20250318 181200 111538846 667 667 667 667 0
62 20250318 181100 111538846 667 667 667 667 3509
63 20250318 181000 111538846 667 667 667 667 0
64 20250318 180900 111538846 667 667 667 667 0
65 20250318 180800 111538846 667 667 667 667 0
66 20250318 180700 111538846 667 667 667 667 0
67 20250318 180600 111538846 667 667 667 667 0
68 20250318 180500 111538846 667 667 667 667 0
69 20250318 180400 111538846 667 667 667 667 0
70 20250318 180300 111538846 667 667 667 667 0
71 20250318 180200 111538846 667 667 667 667 0
72 20250318 180100 111538846 667 667 667 667 0
73 20250318 180000 111538846 667 667 667 667 0
74 20250318 175900 111538846 667 667 667 667 0
75 20250318 175800 111538846 667 667 667 667 0
76 20250318 175700 111538846 667 667 667 667 0
77 20250318 175600 111538846 667 667 667 667 0
78 20250318 175500 111538846 667 667 667 667 0
79 20250318 175400 111538846 667 667 667 667 0
80 20250318 175300 111538846 667 667 667 667 0
81 20250318 175200 111538846 667 667 667 667 0
82 20250318 175100 111538846 667 667 667 667 0
83 20250318 175000 111538846 667 667 667 667 0
84 20250318 174900 111538846 667 667 667 667 0
85 20250318 174800 111538846 667 667 667 667 0
86 20250318 174700 111538846 667 667 667 667 0
87 20250318 174600 111538846 667 667 667 667 0
88 20250318 174500 111538846 667 667 667 667 0
89 20250318 174400 111538846 667 667 667 667 0
90 20250318 174300 111538846 667 667 667 667 0
91 20250318 174200 111538846 667 667 667 667 0
92 20250318 174100 111538846 667 667 667 667 3509
93 20250318 174000 111538846 667 667 667 667 0
94 20250318 173900 111538846 667 667 667 667 0
95 20250318 173800 111538846 667 667 667 667 0
96 20250318 173700 111538846 667 667 667 667 0
97 20250318 173600 111538846 667 667 667 667 0
98 20250318 173500 111538846 667 667 667 667 0
99 20250318 173400 111538846 667 667 667 667 0
100 20250318 173300 111538846 667 667 667 667 0
101 20250318 173200 111538846 667 667 667 667 0
102 20250318 173100 111538846 667 667 667 667 0
103 20250318 173000 111538846 667 667 667 667 0
104 20250318 172900 111538846 667 667 667 667 0
105 20250318 172800 111538846 667 667 667 667 0
106 20250318 172700 111538846 667 667 667 667 0
107 20250318 172600 111538846 667 667 667 667 0
108 20250318 172500 111538846 667 667 667 667 0
109 20250318 172400 111538846 667 667 667 667 0
110 20250318 172300 111538846 667 667 667 667 0
111 20250318 172200 111538846 667 667 667 667 0
112 20250318 172100 111538846 667 667 667 667 0
113 20250318 172000 111538846 667 667 667 667 0
114 20250318 171900 111538846 667 667 667 667 0
115 20250318 171800 111538846 667 667 667 667 0
116 20250318 171700 111538846 667 667 667 667 0
117 20250318 171600 111538846 667 667 667 667 0
118 20250318 171500 111538846 667 667 667 667 0
119 20250318 171400 111538846 667 667 667 667 0
120 20250318 171300 111538846 667 667 667 667 0
121 20250318 171200 111538846 667 667 667 667 0
122 20250318 171100 111538846 667 667 667 667 3509
123 20250318 171000 111538846 667 667 667 667 0
124 20250318 170900 111538846 667 667 667 667 0
125 20250318 170800 111538846 667 667 667 667 0
126 20250318 170700 111538846 667 667 667 667 0
127 20250318 170600 111538846 667 667 667 667 0
128 20250318 170500 111538846 667 667 667 667 0
129 20250318 170400 111538846 667 667 667 667 0
130 20250318 170300 111538846 667 667 667 667 0
131 20250318 170200 111538846 667 667 667 667 0
132 20250318 170100 111538846 667 667 667 667 0
133 20250318 170000 111538846 667 667 667 667 0
134 20250318 165900 111538846 667 667 667 667 0
135 20250318 165800 111538846 667 667 667 667 0
136 20250318 165700 111538846 667 667 667 667 0
137 20250318 165600 111538846 667 667 667 667 0
138 20250318 165500 111538846 667 667 667 667 0
139 20250318 165400 111538846 667 667 667 667 0
140 20250318 165300 111538846 667 667 667 667 0
141 20250318 165200 111538846 667 667 667 667 0
142 20250318 165100 111538846 667 667 667 667 0
143 20250318 165000 111538846 667 667 667 667 0
144 20250318 164900 111538846 667 667 667 667 0
145 20250318 164800 111538846 667 667 667 667 0
146 20250318 164700 111538846 667 667 667 667 0
147 20250318 164600 111538846 667 667 667 667 0
148 20250318 164500 111538846 667 667 667 667 0
149 20250318 164400 111538846 667 667 667 667 0
150 20250318 164300 111538846 667 667 667 667 0
151 20250318 164200 111538846 667 667 667 667 0
152 20250318 164100 111538846 667 667 667 667 3509
153 20250318 164000 111538846 667 667 667 667 0
154 20250318 163900 111538846 667 667 667 667 0
155 20250318 163800 111538846 667 667 667 667 0
156 20250318 163700 111538846 667 667 667 667 0
157 20250318 163600 111538846 667 667 667 667 0
158 20250318 163500 111538846 667 667 667 667 0
159 20250318 163400 111538846 667 667 667 667 0
160 20250318 163300 111538846 667 667 667 667 0
161 20250318 163200 111538846 667 667 667 667 0
162 20250318 163100 111538846 667 667 667 667 0
163 20250318 163000 111538846 667 667 667 667 0
164 20250318 162900 111538846 667 667 667 667 0
165 20250318 162800 111538846 667 667 667 667 0
166 20250318 162700 111538846 667 667 667 667 0
167 20250318 162600 111538846 667 667 667 667 0
168 20250318 162500 111538846 667 667 667 667 0
169 20250318 162400 111538846 667 667 667 667 0
170 20250318 162300 111538846 667 667 667 667 0
171 20250318 162200 111538846 667 667 667 667 0
172 20250318 162100 111538846 667 667 667 667 0
173 20250318 162000 111538846 667 667 667 667 0
174 20250318 161900 111538846 667 667 667 667 0
175 20250318 161800 111538846 667 667 667 667 0
176 20250318 161700 111538846 667 667 667 667 0
177 20250318 161600 111538846 667 667 667 667 0
178 20250318 161500 111538846 667 667 667 667 0
179 20250318 161400 111538846 667 667 667 667 0
180 20250318 161300 111538846 667 667 667 667 0
181 20250318 161200 111538846 667 667 667 667 0
182 20250318 161100 111538846 667 667 667 667 3509
183 20250318 161000 111538846 667 667 667 667 0
184 20250318 160900 111538846 667 667 667 667 0
185 20250318 160800 111538846 667 667 667 667 0
186 20250318 160700 111538846 667 667 667 667 0
187 20250318 160600 111538846 667 667 667 667 0
188 20250318 160500 111538846 667 667 667 667 0
189 20250318 160400 111538846 667 667 667 667 0
190 20250318 160300 111538846 667 667 667 667 0
191 20250318 160200 111538846 667 667 667 667 0
192 20250318 160100 111538846 667 667 667 667 0
193 20250318 160000 111538846 667 667 667 667 0
194 20250318 155900 111538846 667 667 667 667 0
195 20250318 155800 111538846 667 667 667 667 0
196 20250318 155700 111538846 667 667 667 667 0
197 20250318 155600 111538846 667 667 667 667 0
198 20250318 155500 111538846 667 667 667 667 0
199 20250318 155400 111538846 667 667 667 667 0
200 20250318 155300 111538846 667 667 667 667 0
201 20250318 155200 111538846 667 667 667 667 0
202 20250318 155100 111538846 667 667 667 667 0
203 20250318 155000 111538846 667 667 667 667 0
204 20250318 154900 111538846 667 667 667 667 0
205 20250318 154800 111538846 667 667 667 667 0
206 20250318 154700 111538846 667 667 667 667 0
207 20250318 154600 111538846 667 667 667 667 0
208 20250318 154500 111538846 667 667 667 667 0
209 20250318 154400 111538846 667 667 667 667 0
210 20250318 154300 111538846 667 667 667 667 0
211 20250318 154200 111538846 667 667 667 667 0
212 20250318 154100 111538846 667 667 667 667 3509
213 20250318 154000 111538846 667 667 667 667 0
214 20250318 153900 111538846 667 667 667 667 0
215 20250318 153800 111538846 667 667 667 667 0
216 20250318 153700 111538846 667 667 667 667 0
217 20250318 153600 111538846 667 667 667 667 0
218 20250318 153500 111538846 667 667 667 667 0
219 20250318 153400 111538846 667 667 667 667 0
220 20250318 153300 111538846 667 667 667 667 0
221 20250318 153200 111538846 667 667 667 667 0
222 20250318 153100 111538846 667 667 667 667 0
223 20250318 153000 111538846 667 667 667 667 3509
224 20250318 152900 109198343 669 669 669 669 0
225 20250318 152800 109198343 669 669 669 669 0
226 20250318 152700 109198343 669 669 669 669 0
227 20250318 152600 109198343 669 669 669 669 0
228 20250318 152500 109198343 669 669 669 669 0
229 20250318 152400 109198343 669 669 669 669 0
230 20250318 152300 109198343 669 669 669 669 0
231 20250318 152200 109198343 669 669 669 669 0
232 20250318 152100 109198343 669 669 669 669 0
233 20250318 152000 109198343 669 669 669 669 0
234 20250318 151900 109198343 669 669 669 669 1150
235 20250318 151800 108428993 670 670 670 670 89
236 20250318 151700 108369363 671 671 671 671 0
237 20250318 151600 108369363 671 671 671 671 0
238 20250318 151500 108369363 671 671 671 671 0
239 20250318 151400 108369363 671 671 671 671 0
240 20250318 151300 108369363 671 671 671 671 0
241 20250318 151200 108369363 671 671 671 671 0
242 20250318 151100 108369363 671 671 671 671 1
243 20250318 151000 108368692 669 669 669 669 0
244 20250318 150900 108368692 669 670 670 669 320
245 20250318 150800 108154402 670 670 670 670 0
246 20250318 150700 108154402 670 670 670 670 1
247 20250318 150600 108153732 670 670 670 670 0
248 20250318 150500 108153732 670 670 670 670 876
249 20250318 150400 107566812 670 670 670 670 0
250 20250318 150300 107566812 670 670 670 670 1
251 20250318 150200 107566142 669 669 669 669 0
252 20250318 150100 107566142 669 669 669 669 1
253 20250318 150000 107565473 670 670 670 670 0
254 20250318 145900 107565473 670 670 670 670 0
255 20250318 145800 107565473 670 670 670 670 10
256 20250318 145700 107558773 669 669 669 669 0
257 20250318 145600 107558773 669 669 669 669 268
258 20250318 145500 107379481 670 670 670 670 5
259 20250318 145400 107376131 669 669 669 669 0
260 20250318 145300 107376131 669 669 669 669 0
261 20250318 145200 107376131 669 669 669 669 0
262 20250318 145100 107376131 669 670 670 669 122
263 20250318 145000 107294403 670 669 670 669 1661
264 20250318 144900 106183192 669 669 669 669 0
265 20250318 144800 106183192 669 669 669 669 4979
266 20250318 144700 102852241 669 669 669 669 824
267 20250318 144600 102300985 667 667 667 667 643
268 20250318 144500 101872104 667 667 667 667 100
269 20250318 144400 101805404 669 669 669 669 400
270 20250318 144300 101537804 667 667 667 667 158
271 20250318 144200 101432418 667 667 667 667 0
272 20250318 144100 101432418 667 667 667 667 0
273 20250318 144000 101432418 667 668 668 667 700
274 20250318 143900 100965506 669 669 669 669 34
275 20250318 143800 100942760 669 669 669 669 10
276 20250318 143700 100936070 668 668 668 668 0
277 20250318 143600 100936070 668 668 668 668 0
278 20250318 143500 100936070 668 668 668 668 0
279 20250318 143400 100936070 668 668 668 668 0
280 20250318 143300 100936070 668 668 668 668 732
281 20250318 143200 100447094 669 669 669 669 500
282 20250318 143100 100112594 668 668 668 668 2
283 20250318 143000 100111258 669 669 669 669 2
284 20250318 142900 100109920 669 669 669 669 0
285 20250318 142800 100109920 669 669 669 669 43
286 20250318 142700 100081153 668 668 668 668 863
287 20250318 142600 99504669 668 668 668 668 978
288 20250318 142500 98851365 668 668 668 668 0
289 20250318 142400 98851365 668 668 669 668 710
290 20250318 142300 98377083 668 668 668 668 0
291 20250318 142200 98377083 668 668 668 668 0
292 20250318 142100 98377083 668 668 668 668 523
293 20250318 142000 98027719 667 667 667 667 0
294 20250318 141900 98027719 667 667 667 667 0
295 20250318 141800 98027719 667 667 667 667 0
296 20250318 141700 98027719 667 667 667 667 2
297 20250318 141600 98026385 668 668 668 668 0
298 20250318 141500 98026385 668 668 668 668 0
299 20250318 141400 98026385 668 668 668 668 0
300 20250318 141300 98026385 668 668 668 668 57
301 20250318 141200 97988309 668 668 668 668 1
302 20250318 141100 97987641 668 668 668 668 24
303 20250318 141000 97971609 668 668 668 668 0
304 20250318 140900 97971609 668 668 668 668 460
305 20250318 140800 97664329 668 668 668 668 34
306 20250318 140700 97641617 668 668 668 668 32
307 20250318 140600 97620241 667 667 667 667 0
308 20250318 140500 97620241 667 667 667 667 382
309 20250318 140400 97365447 667 667 667 667 20
310 20250318 140300 97352107 667 667 667 667 10
311 20250318 140200 97345437 667 667 667 667 10
312 20250318 140100 97338767 667 667 667 667 0
313 20250318 140000 97338767 667 667 667 667 159
314 20250318 135900 97232714 666 666 666 666 0
315 20250318 135800 97232714 666 666 666 666 177
316 20250318 135700 97114832 666 665 666 665 4
317 20250318 135600 97112169 663 663 663 663 0
318 20250318 135500 97112169 663 663 663 663 1
319 20250318 135400 97111506 661 661 661 661 0
320 20250318 135300 97111506 661 661 661 660 10010
321 20250318 135200 90504738 661 667 667 661 21208
322 20250318 135100 76435716 665 674 674 665 20000
323 20250318 135000 63079755 675 675 675 675 0
324 20250318 134900 63079755 675 675 675 675 0
325 20250318 134800 63079755 675 675 675 675 0
326 20250318 134700 63079755 675 675 675 675 0
327 20250318 134600 63079755 675 675 675 675 1
328 20250318 134500 63079080 675 675 675 675 10
329 20250318 134400 63072330 675 675 675 675 0
330 20250318 134300 63072330 675 675 675 675 0
331 20250318 134200 63072330 675 675 675 675 0
332 20250318 134100 63072330 675 675 675 675 10
333 20250318 134000 63065580 675 675 675 675 1668
334 20250318 133900 61939680 677 677 677 677 1
335 20250318 133800 61939003 675 675 675 675 0
336 20250318 133700 61939003 675 675 675 675 62
337 20250318 133600 61897153 677 677 677 677 0
338 20250318 133500 61897153 677 677 677 677 0
339 20250318 133400 61897153 677 677 677 677 0
340 20250318 133300 61897153 677 677 677 677 5
341 20250318 133200 61893768 677 677 677 677 0
342 20250318 133100 61893768 677 677 677 677 0
343 20250318 133000 61893768 677 677 677 677 0
344 20250318 132900 61893768 677 677 677 677 0
345 20250318 132800 61893768 677 677 677 677 0
346 20250318 132700 61893768 677 677 677 677 0
347 20250318 132600 61893768 677 677 677 677 0
348 20250318 132500 61893768 677 677 677 677 0
349 20250318 132400 61893768 677 677 677 677 8
350 20250318 132300 61888352 677 677 677 677 0
351 20250318 132200 61888352 677 677 677 677 0
352 20250318 132100 61888352 677 677 677 677 1
353 20250318 132000 61887675 675 675 675 675 0
354 20250318 131900 61887675 675 675 675 675 4
355 20250318 131800 61884975 677 677 677 677 0
356 20250318 131700 61884975 677 677 677 677 0
357 20250318 131600 61884975 677 677 677 677 0
358 20250318 131500 61884975 677 677 677 677 0
359 20250318 131400 61884975 677 677 677 677 0
360 20250318 131300 61884975 677 677 677 677 0
361 20250318 131200 61884975 677 677 677 677 0
362 20250318 131100 61884975 677 677 677 677 0
363 20250318 131000 61884975 677 677 677 677 0
364 20250318 130900 61884975 677 677 677 677 0
365 20250318 130800 61884975 677 677 677 677 1
366 20250318 130700 61884298 675 675 675 675 1104
367 20250318 130600 61139098 674 674 674 674 2555
368 20250318 130500 59417028 674 673 674 673 891
369 20250318 130400 58817384 673 673 673 673 61
370 20250318 130300 58776331 673 673 673 673 0
371 20250318 130200 58776331 673 673 673 673 2
372 20250318 130100 58774985 674 674 674 674 0
373 20250318 130000 58774985 674 674 674 674 0
374 20250318 125900 58774985 674 673 674 673 104
375 20250318 125800 58704992 673 673 673 673 0
376 20250318 125700 58704992 673 673 673 673 0
377 20250318 125600 58704992 673 673 673 673 0
378 20250318 125500 58704992 673 673 673 673 8
379 20250318 125400 58699608 673 673 673 673 0
380 20250318 125300 58699608 673 673 673 673 0
381 20250318 125200 58699608 673 673 673 673 0
382 20250318 125100 58699608 673 673 673 673 0
383 20250318 125000 58699608 673 673 673 673 0
384 20250318 124900 58699608 673 673 673 673 0
385 20250318 124800 58699608 673 673 673 673 0
386 20250318 124700 58699608 673 673 673 673 0
387 20250318 124600 58699608 673 673 673 673 0
388 20250318 124500 58699608 673 673 673 673 0
389 20250318 124400 58699608 673 673 673 673 0
390 20250318 124300 58699608 673 673 673 673 0
391 20250318 124200 58699608 673 669 673 669 2
392 20250318 124100 58698266 669 669 669 668 582
393 20250318 124000 58309062 670 670 670 670 0
394 20250318 123900 58309062 670 670 670 670 0
395 20250318 123800 58309062 670 670 670 670 2047
396 20250318 123700 56937572 671 672 672 671 2383
397 20250318 123600 55338343 671 671 671 671 0
398 20250318 123500 55338343 671 671 671 671 0
399 20250318 123400 55338343 671 671 671 671 0
400 20250318 123300 55338343 671 671 671 671 0
401 20250318 123200 55338343 671 671 671 671 139
402 20250318 123100 55245074 671 673 673 671 2209
403 20250318 123000 53761537 673 673 673 673 8
404 20250318 122900 53756153 673 673 673 673 0
405 20250318 122800 53756153 673 673 673 673 0
406 20250318 122700 53756153 673 673 673 673 206
407 20250318 122600 53617515 674 674 674 674 0
408 20250318 122500 53617515 674 674 674 674 0
409 20250318 122400 53617515 674 674 674 674 0
410 20250318 122300 53617515 674 674 674 674 0
411 20250318 122200 53617515 674 674 674 674 0
412 20250318 122100 53617515 674 674 674 674 0
413 20250318 122000 53617515 674 674 674 674 0
414 20250318 121900 53617515 674 674 674 674 0
415 20250318 121800 53617515 674 674 674 674 1
416 20250318 121700 53616841 673 673 674 673 1195
417 20250318 121600 52812605 673 673 673 673 0
418 20250318 121500 52812605 673 673 673 673 0
419 20250318 121400 52812605 673 673 673 673 50
420 20250318 121300 52778955 672 672 672 672 0
421 20250318 121200 52778955 672 672 672 672 276
422 20250318 121100 52593483 672 672 672 672 0
423 20250318 121000 52593483 672 672 672 672 0
424 20250318 120900 52593483 672 672 672 672 1
425 20250318 120800 52592811 673 673 673 673 8
426 20250318 120700 52587427 673 673 673 673 0
427 20250318 120600 52587427 673 673 673 673 148
428 20250318 120500 52487823 672 672 672 672 100
429 20250318 120400 52420623 672 672 672 672 0
430 20250318 120300 52420623 672 672 672 672 303
431 20250318 120200 52217007 673 673 673 673 29
432 20250318 120100 52197490 673 673 673 673 0
433 20250318 120000 52197490 673 673 673 673 0
434 20250318 115900 52197490 673 673 673 673 100
435 20250318 115800 52130190 674 674 674 674 0
436 20250318 115700 52130190 674 674 674 674 151
437 20250318 115600 52028416 674 674 674 674 249
438 20250318 115500 51860590 674 674 674 674 84
439 20250318 115400 51803974 673 673 673 673 0
440 20250318 115300 51803974 673 673 673 673 0
441 20250318 115200 51803974 673 673 673 673 0
442 20250318 115100 51803974 673 674 674 673 20
443 20250318 115000 51790504 675 677 677 675 1003
444 20250318 114900 51111479 677 677 677 677 0
445 20250318 114800 51111479 677 677 677 677 0
446 20250318 114700 51111479 677 677 677 677 0
447 20250318 114600 51111479 677 677 677 677 0
448 20250318 114500 51111479 677 677 677 677 0
449 20250318 114400 51111479 677 677 677 677 2235
450 20250318 114300 49598384 671 671 671 671 0
451 20250318 114200 49598384 671 671 671 671 0
452 20250318 114100 49598384 671 671 671 671 0
453 20250318 114000 49598384 671 673 673 671 8694
454 20250318 113900 43755925 677 673 677 673 2217
455 20250318 113800 42263044 678 678 678 678 0
456 20250318 113700 42263044 678 678 678 678 537
457 20250318 113600 41898958 674 675 675 674 1405
458 20250318 113500 40951768 675 675 675 675 0
459 20250318 113400 40951768 675 678 678 675 150
460 20250318 113300 40850218 678 678 678 678 0
461 20250318 113200 40850218 678 678 678 678 0
462 20250318 113100 40850218 678 678 678 678 0
463 20250318 113000 40850218 678 678 678 678 0
464 20250318 112900 40850218 678 678 678 678 0
465 20250318 112800 40850218 678 678 678 678 0
466 20250318 112700 40850218 678 678 678 678 0
467 20250318 112600 40850218 678 678 678 678 0
468 20250318 112500 40850218 678 678 678 678 1
469 20250318 112400 40849540 679 679 679 679 0
470 20250318 112300 40849540 679 679 679 679 3
471 20250318 112200 40847503 679 679 679 679 0
472 20250318 112100 40847503 679 679 679 679 28
473 20250318 112000 40828491 679 679 679 679 0
474 20250318 111900 40828491 679 679 679 679 0
475 20250318 111800 40828491 679 679 679 679 0
476 20250318 111700 40828491 679 679 679 679 0
477 20250318 111600 40828491 679 679 679 679 2
478 20250318 111500 40827133 675 675 675 675 0
479 20250318 111400 40827133 675 675 675 675 0
480 20250318 111300 40827133 675 675 675 675 100
481 20250318 111200 40759633 675 676 676 675 465
482 20250318 111100 40445583 675 675 675 675 100
483 20250318 111000 40378083 675 675 675 675 0
484 20250318 110900 40378083 675 679 679 675 103
485 20250318 110800 40308158 675 675 675 675 0
486 20250318 110700 40308158 675 675 675 675 0
487 20250318 110600 40308158 675 675 675 675 0
488 20250318 110500 40308158 675 679 679 675 40
489 20250318 110400 40281078 679 679 679 679 0
490 20250318 110300 40281078 679 679 679 679 0
491 20250318 110200 40281078 679 679 679 679 0
492 20250318 110100 40281078 679 679 679 679 0
493 20250318 110000 40281078 679 679 679 679 1
494 20250318 105900 40280399 676 676 676 676 0
495 20250318 105800 40280399 676 676 676 676 0
496 20250318 105700 40280399 676 676 676 676 0
497 20250318 105600 40280399 676 678 678 676 400
498 20250318 105500 40009819 678 678 678 678 0
499 20250318 105400 40009819 678 676 678 676 2869
500 20250318 105300 38066375 676 676 676 676 13
501 20250318 105200 38057587 677 677 677 677 1315
502 20250318 105100 37167332 676 676 676 676 0
503 20250318 105000 37167332 676 676 676 676 516
504 20250318 104900 36818516 675 675 675 675 100
505 20250318 104800 36751016 675 675 675 675 0
506 20250318 104700 36751016 675 675 676 675 184
507 20250318 104600 36626656 675 675 675 675 0
508 20250318 104500 36626656 675 674 675 674 495
509 20250318 104400 36292536 674 674 674 674 173
510 20250318 104300 36175934 673 673 673 673 5
511 20250318 104200 36172569 673 673 673 673 1
512 20250318 104100 36171896 671 671 671 671 0
513 20250318 104000 36171896 671 672 672 671 30
514 20250318 103900 36151765 672 672 672 672 0
515 20250318 103800 36151765 672 672 672 672 0
516 20250318 103700 36151765 672 672 672 672 587
517 20250318 103600 35757301 673 673 673 673 784
518 20250318 103500 35229669 675 674 675 674 93
519 20250318 103400 35166977 673 673 673 673 1
520 20250318 103300 35166304 676 676 676 676 0
521 20250318 103200 35166304 676 676 676 676 0
522 20250318 103100 35166304 676 676 676 676 0
523 20250318 103000 35166304 676 676 676 676 0
524 20250318 102900 35166304 676 676 676 676 5
525 20250318 102800 35162924 676 676 676 676 0
526 20250318 102700 35162924 676 676 676 676 319
527 20250318 102600 34947280 679 679 679 679 0
528 20250318 102500 34947280 679 679 679 679 0
529 20250318 102400 34947280 679 679 679 679 0
530 20250318 102300 34947280 679 679 679 679 0
531 20250318 102200 34947280 679 679 679 679 0
532 20250318 102100 34947280 679 679 679 679 10
533 20250318 102000 34940490 679 679 679 679 0
534 20250318 101900 34940490 679 679 679 679 107
535 20250318 101800 34867837 679 678 679 678 26
536 20250318 101700 34850208 673 673 673 673 12
537 20250318 101600 34842132 678 678 678 678 0
538 20250318 101500 34842132 678 678 678 678 0
539 20250318 101400 34842132 678 678 678 678 0
540 20250318 101300 34842132 678 678 678 678 1
541 20250318 101200 34841454 678 675 678 675 114
542 20250318 101100 34764168 672 672 672 672 0
543 20250318 101000 34764168 672 672 672 672 11
544 20250318 100900 34756776 672 672 672 672 0
545 20250318 100800 34756776 672 673 673 672 376
546 20250318 100700 34504078 673 679 679 673 241
547 20250318 100600 34341650 675 678 678 675 2922
548 20250318 100500 32360576 678 678 678 678 0
549 20250318 100400 32360576 678 678 678 678 0
550 20250318 100300 32360576 678 678 678 678 0
551 20250318 100200 32360576 678 678 678 678 0
552 20250318 100100 32360576 678 678 678 678 0
553 20250318 100000 32360576 678 678 678 678 50
554 20250318 095900 32326676 678 678 678 678 30
555 20250318 095800 32306336 679 679 679 679 1
556 20250318 095700 32305657 680 680 680 680 0
557 20250318 095600 32305657 680 681 681 677 473
558 20250318 095500 31985429 680 680 680 680 1344
559 20250318 095400 31071509 680 681 681 680 12
560 20250318 095300 31063339 681 681 681 681 2
561 20250318 095200 31061977 681 681 681 681 31
562 20250318 095100 31040866 681 681 681 681 3
563 20250318 095000 31038823 679 681 681 679 198
564 20250318 094900 30904277 681 680 681 680 146
565 20250318 094800 30804951 680 679 680 679 286
566 20250318 094700 30610616 679 679 679 679 4
567 20250318 094600 30607900 677 675 677 675 930
568 20250318 094500 29978529 675 674 675 674 180
569 20250318 094400 29857126 674 674 674 674 19
570 20250318 094300 29844320 674 674 674 674 0
571 20250318 094200 29844320 674 674 674 674 0
572 20250318 094100 29844320 674 674 674 674 2
573 20250318 094000 29842972 674 674 674 674 100
574 20250318 093900 29775572 674 674 674 674 2
575 20250318 093800 29774224 674 674 674 674 0
576 20250318 093700 29774224 674 672 674 672 4000
577 20250318 093600 27082750 672 672 672 672 9
578 20250318 093500 27076702 672 672 672 672 2
579 20250318 093400 27075358 670 670 670 670 1000
580 20250318 093300 26405358 670 670 670 670 808
581 20250318 093200 25863998 670 670 670 670 1178
582 20250318 093100 25074738 670 670 670 670 2000
583 20250318 093000 23734738 672 672 672 672 0
584 20250318 092900 23734738 672 672 672 672 2
585 20250318 092800 23733394 672 672 672 672 0
586 20250318 092700 23733394 672 672 672 672 20
587 20250318 092600 23719954 670 672 672 670 380
588 20250318 092500 23464649 672 673 673 672 95
589 20250318 092400 23400764 674 673 674 673 106
590 20250318 092300 23329420 676 676 677 676 2250
591 20250318 092200 21806708 674 674 674 674 200
592 20250318 092100 21671908 675 675 675 675 0
593 20250318 092000 21671908 675 679 679 675 1530
594 20250318 091900 20636186 678 678 678 678 2
595 20250318 091800 20634830 677 675 687 675 117
596 20250318 091700 20555132 673 672 673 672 4528
597 20250318 091600 17509572 670 670 670 670 0
598 20250318 091500 17509572 670 670 670 670 0
599 20250318 091400 17509572 670 670 670 670 0
600 20250318 091300 17509572 670 670 670 670 3410
601 20250318 091200 15224872 670 670 670 670 110
602 20250318 091100 15151172 670 670 670 670 44
603 20250318 091000 15121692 670 667 670 667 1196
604 20250318 090900 14323957 667 667 667 667 105
605 20250318 090800 14253922 672 672 672 672 0
606 20250318 090700 14253922 672 672 672 672 0
607 20250318 090600 14253922 672 671 672 671 517
608 20250318 090500 13906499 667 667 667 667 1641
609 20250318 090400 12811952 665 666 666 665 10852
610 20250318 090300 5585820 666 668 668 666 1008
611 20250318 090200 4913700 667 672 673 667 1829
612 20250318 090100 3693686 666 673 673 666 228
613 20250318 090000 3541326 673 673 673 673 5262

1
025440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,48781224,0,33902950680,0.00
20250313,0,48781224,0,33902950680,0.00
20250312,0,48781224,0,34488325368,0.00
20250311,0,48781224,0,34000513128,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 48781224 0 33902950680 0.00
3 20250313 0 48781224 0 33902950680 0.00
4 20250312 0 48781224 0 34488325368 0.00
5 20250311 0 48781224 0 34000513128 0.00