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

615
027740/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191300,73499491,882,882,882,882,1142
20250318,191200,73499491,882,882,882,882,0
20250318,191100,73499491,882,882,882,882,0
20250318,191000,73499491,882,882,882,882,0
20250318,190900,73499491,882,882,882,882,0
20250318,190800,73499491,882,882,882,882,0
20250318,190700,73499491,882,882,882,882,0
20250318,190600,73499491,882,882,882,882,0
20250318,190500,73499491,882,882,882,882,0
20250318,190400,73499491,882,882,882,882,0
20250318,190300,73499491,882,882,882,882,0
20250318,190200,73499491,882,882,882,882,0
20250318,190100,73499491,882,882,882,882,0
20250318,190000,73499491,882,882,882,882,0
20250318,185900,73499491,882,882,882,882,0
20250318,185800,73499491,882,882,882,882,0
20250318,185700,73499491,882,882,882,882,0
20250318,185600,73499491,882,882,882,882,0
20250318,185500,73499491,882,882,882,882,0
20250318,185400,73499491,882,882,882,882,0
20250318,185300,73499491,882,882,882,882,0
20250318,185200,73499491,882,882,882,882,0
20250318,185100,73499491,882,882,882,882,0
20250318,185000,73499491,882,882,882,882,0
20250318,184900,73499491,882,882,882,882,0
20250318,184800,73499491,882,882,882,882,0
20250318,184700,73499491,882,882,882,882,0
20250318,184600,73499491,882,882,882,882,0
20250318,184500,73499491,882,882,882,882,0
20250318,184400,73499491,882,882,882,882,0
20250318,184300,73499491,882,882,882,882,1142
20250318,184200,73499491,882,882,882,882,0
20250318,184100,73499491,882,882,882,882,0
20250318,184000,73499491,882,882,882,882,0
20250318,183900,73499491,882,882,882,882,0
20250318,183800,73499491,882,882,882,882,0
20250318,183700,73499491,882,882,882,882,0
20250318,183600,73499491,882,882,882,882,0
20250318,183500,73499491,882,882,882,882,0
20250318,183400,73499491,882,882,882,882,0
20250318,183300,73499491,882,882,882,882,0
20250318,183200,73499491,882,882,882,882,0
20250318,183100,73499491,882,882,882,882,0
20250318,183000,73499491,882,882,882,882,0
20250318,182900,73499491,882,882,882,882,0
20250318,182800,73499491,882,882,882,882,0
20250318,182700,73499491,882,882,882,882,0
20250318,182600,73499491,882,882,882,882,0
20250318,182500,73499491,882,882,882,882,0
20250318,182400,73499491,882,882,882,882,0
20250318,182300,73499491,882,882,882,882,0
20250318,182200,73499491,882,882,882,882,0
20250318,182100,73499491,882,882,882,882,0
20250318,182000,73499491,882,882,882,882,0
20250318,181900,73499491,882,882,882,882,0
20250318,181800,73499491,882,882,882,882,0
20250318,181700,73499491,882,882,882,882,0
20250318,181600,73499491,882,882,882,882,0
20250318,181500,73499491,882,882,882,882,0
20250318,181400,73499491,882,882,882,882,0
20250318,181300,73499491,882,882,882,882,1142
20250318,181200,73499491,882,882,882,882,0
20250318,181100,73499491,882,882,882,882,0
20250318,181000,73499491,882,882,882,882,0
20250318,180900,73499491,882,882,882,882,0
20250318,180800,73499491,882,882,882,882,0
20250318,180700,73499491,882,882,882,882,0
20250318,180600,73499491,882,882,882,882,0
20250318,180500,73499491,882,882,882,882,0
20250318,180400,73499491,882,882,882,882,0
20250318,180300,73499491,882,882,882,882,0
20250318,180200,73499491,882,882,882,882,0
20250318,180100,73499491,882,882,882,882,0
20250318,180000,73499491,882,882,882,882,0
20250318,175900,73499491,882,882,882,882,0
20250318,175800,73499491,882,882,882,882,0
20250318,175700,73499491,882,882,882,882,0
20250318,175600,73499491,882,882,882,882,0
20250318,175500,73499491,882,882,882,882,0
20250318,175400,73499491,882,882,882,882,0
20250318,175300,73499491,882,882,882,882,0
20250318,175200,73499491,882,882,882,882,0
20250318,175100,73499491,882,882,882,882,0
20250318,175000,73499491,882,882,882,882,0
20250318,174900,73499491,882,882,882,882,0
20250318,174800,73499491,882,882,882,882,0
20250318,174700,73499491,882,882,882,882,0
20250318,174600,73499491,882,882,882,882,0
20250318,174500,73499491,882,882,882,882,0
20250318,174400,73499491,882,882,882,882,0
20250318,174300,73499491,882,882,882,882,1142
20250318,174200,73499491,882,882,882,882,0
20250318,174100,73499491,882,882,882,882,0
20250318,174000,73499491,882,882,882,882,0
20250318,173900,73499491,882,882,882,882,0
20250318,173800,73499491,882,882,882,882,0
20250318,173700,73499491,882,882,882,882,0
20250318,173600,73499491,882,882,882,882,0
20250318,173500,73499491,882,882,882,882,0
20250318,173400,73499491,882,882,882,882,0
20250318,173300,73499491,882,882,882,882,0
20250318,173200,73499491,882,882,882,882,0
20250318,173100,73499491,882,882,882,882,0
20250318,173000,73499491,882,882,882,882,0
20250318,172900,73499491,882,882,882,882,0
20250318,172800,73499491,882,882,882,882,0
20250318,172700,73499491,882,882,882,882,0
20250318,172600,73499491,882,882,882,882,0
20250318,172500,73499491,882,882,882,882,0
20250318,172400,73499491,882,882,882,882,0
20250318,172300,73499491,882,882,882,882,0
20250318,172200,73499491,882,882,882,882,0
20250318,172100,73499491,882,882,882,882,0
20250318,172000,73499491,882,882,882,882,0
20250318,171900,73499491,882,882,882,882,0
20250318,171800,73499491,882,882,882,882,0
20250318,171700,73499491,882,882,882,882,0
20250318,171600,73499491,882,882,882,882,0
20250318,171500,73499491,882,882,882,882,0
20250318,171400,73499491,882,882,882,882,0
20250318,171300,73499491,882,882,882,882,1142
20250318,171200,73499491,882,882,882,882,0
20250318,171100,73499491,882,882,882,882,0
20250318,171000,73499491,882,882,882,882,0
20250318,170900,73499491,882,882,882,882,0
20250318,170800,73499491,882,882,882,882,0
20250318,170700,73499491,882,882,882,882,0
20250318,170600,73499491,882,882,882,882,0
20250318,170500,73499491,882,882,882,882,0
20250318,170400,73499491,882,882,882,882,0
20250318,170300,73499491,882,882,882,882,0
20250318,170200,73499491,882,882,882,882,0
20250318,170100,73499491,882,882,882,882,0
20250318,170000,73499491,882,882,882,882,0
20250318,165900,73499491,882,882,882,882,0
20250318,165800,73499491,882,882,882,882,0
20250318,165700,73499491,882,882,882,882,0
20250318,165600,73499491,882,882,882,882,0
20250318,165500,73499491,882,882,882,882,0
20250318,165400,73499491,882,882,882,882,0
20250318,165300,73499491,882,882,882,882,0
20250318,165200,73499491,882,882,882,882,0
20250318,165100,73499491,882,882,882,882,0
20250318,165000,73499491,882,882,882,882,0
20250318,164900,73499491,882,882,882,882,0
20250318,164800,73499491,882,882,882,882,0
20250318,164700,73499491,882,882,882,882,0
20250318,164600,73499491,882,882,882,882,0
20250318,164500,73499491,882,882,882,882,0
20250318,164400,73499491,882,882,882,882,0
20250318,164300,73499491,882,882,882,882,1142
20250318,164200,73499491,882,882,882,882,0
20250318,164100,73499491,882,882,882,882,0
20250318,164000,73499491,882,882,882,882,0
20250318,163900,73499491,882,882,882,882,0
20250318,163800,73499491,882,882,882,882,0
20250318,163700,73499491,882,882,882,882,0
20250318,163600,73499491,882,882,882,882,0
20250318,163500,73499491,882,882,882,882,0
20250318,163400,73499491,882,882,882,882,0
20250318,163300,73499491,882,882,882,882,0
20250318,163200,73499491,882,882,882,882,0
20250318,163100,73499491,882,882,882,882,0
20250318,163000,73499491,882,882,882,882,0
20250318,162900,73499491,882,882,882,882,0
20250318,162800,73499491,882,882,882,882,0
20250318,162700,73499491,882,882,882,882,0
20250318,162600,73499491,882,882,882,882,0
20250318,162500,73499491,882,882,882,882,0
20250318,162400,73499491,882,882,882,882,0
20250318,162300,73499491,882,882,882,882,0
20250318,162200,73499491,882,882,882,882,0
20250318,162100,73499491,882,882,882,882,0
20250318,162000,73499491,882,882,882,882,0
20250318,161900,73499491,882,882,882,882,0
20250318,161800,73499491,882,882,882,882,0
20250318,161700,73499491,882,882,882,882,0
20250318,161600,73499491,882,882,882,882,0
20250318,161500,73499491,882,882,882,882,0
20250318,161400,73499491,882,882,882,882,0
20250318,161300,73499491,882,882,882,882,1142
20250318,161200,73499491,882,882,882,882,0
20250318,161100,73499491,882,882,882,882,0
20250318,161000,73499491,882,882,882,882,0
20250318,160900,73499491,882,882,882,882,0
20250318,160800,73499491,882,882,882,882,0
20250318,160700,73499491,882,882,882,882,0
20250318,160600,73499491,882,882,882,882,0
20250318,160500,73499491,882,882,882,882,0
20250318,160400,73499491,882,882,882,882,0
20250318,160300,73499491,882,882,882,882,0
20250318,160200,73499491,882,882,882,882,0
20250318,160100,73499491,882,882,882,882,0
20250318,160000,73499491,882,882,882,882,0
20250318,155900,73499491,882,882,882,882,0
20250318,155800,73499491,882,882,882,882,0
20250318,155700,73499491,882,882,882,882,0
20250318,155600,73499491,882,882,882,882,0
20250318,155500,73499491,882,882,882,882,0
20250318,155400,73499491,882,882,882,882,0
20250318,155300,73499491,882,882,882,882,0
20250318,155200,73499491,882,882,882,882,0
20250318,155100,73499491,882,882,882,882,0
20250318,155000,73499491,882,882,882,882,0
20250318,154900,73499491,882,882,882,882,0
20250318,154800,73499491,882,882,882,882,0
20250318,154700,73499491,882,882,882,882,0
20250318,154600,73499491,882,882,882,882,0
20250318,154500,73499491,882,882,882,882,0
20250318,154400,73499491,882,882,882,882,0
20250318,154300,73499491,882,882,882,882,1142
20250318,154200,73499491,882,882,882,882,0
20250318,154100,73499491,882,882,882,882,0
20250318,154000,73499491,882,882,882,882,0
20250318,153900,73499491,882,882,882,882,0
20250318,153800,73499491,882,882,882,882,0
20250318,153700,73499491,882,882,882,882,0
20250318,153600,73499491,882,882,882,882,0
20250318,153500,73499491,882,882,882,882,0
20250318,153400,73499491,882,882,882,882,0
20250318,153300,73499491,882,882,882,882,0
20250318,153200,73499491,882,882,882,882,0
20250318,153100,73499491,882,882,882,882,0
20250318,153000,73499491,882,882,882,882,1142
20250318,152900,72492247,882,882,882,882,0
20250318,152800,72492247,882,882,882,882,0
20250318,152700,72492247,882,882,882,882,0
20250318,152600,72492247,882,882,882,882,0
20250318,152500,72492247,882,882,882,882,0
20250318,152400,72492247,882,882,882,882,0
20250318,152300,72492247,882,882,882,882,0
20250318,152200,72492247,882,882,882,882,0
20250318,152100,72492247,882,882,882,882,0
20250318,152000,72492247,882,882,882,882,0
20250318,151900,72492247,882,882,882,882,0
20250318,151800,72492247,882,882,882,882,0
20250318,151700,72492247,882,882,882,882,1
20250318,151600,72491365,882,882,882,882,0
20250318,151500,72491365,882,882,882,882,638
20250318,151400,71928649,883,883,883,883,0
20250318,151300,71928649,883,883,883,883,500
20250318,151200,71487149,883,883,883,883,0
20250318,151100,71487149,883,883,883,883,3
20250318,151000,71484500,883,882,883,881,58
20250318,150900,71433345,882,882,882,882,2
20250318,150800,71431581,882,882,882,882,0
20250318,150700,71431581,882,883,883,882,5099
20250318,150600,66934253,883,883,883,882,200
20250318,150500,66757658,883,883,883,883,218
20250318,150400,66565164,883,883,883,883,854
20250318,150300,65811082,884,884,884,884,46
20250318,150200,65770418,884,884,884,884,0
20250318,150100,65770418,884,884,884,884,5031
20250318,150000,61323014,884,884,884,884,3
20250318,145900,61320362,884,884,884,884,0
20250318,145800,61320362,884,882,884,882,4
20250318,145700,61316830,884,884,884,884,0
20250318,145600,61316830,884,884,884,884,0
20250318,145500,61316830,884,884,884,884,0
20250318,145400,61316830,884,884,884,884,0
20250318,145300,61316830,884,884,884,884,0
20250318,145200,61316830,884,883,884,883,583
20250318,145100,60801461,883,883,883,882,6906
20250318,145000,54708410,883,883,883,883,270
20250318,144900,54470000,884,884,884,884,0
20250318,144800,54470000,884,884,884,884,0
20250318,144700,54470000,884,884,884,884,0
20250318,144600,54470000,884,884,884,884,0
20250318,144500,54470000,884,884,884,884,12
20250318,144400,54459392,884,884,884,884,0
20250318,144300,54459392,884,884,884,884,1711
20250318,144200,52946868,884,884,884,884,1
20250318,144100,52945984,884,884,884,884,0
20250318,144000,52945984,884,884,884,884,10
20250318,143900,52937144,884,884,884,884,0
20250318,143800,52937144,884,884,884,884,0
20250318,143700,52937144,884,884,884,884,4
20250318,143600,52933608,883,884,884,883,13
20250318,143500,52922126,883,883,883,883,0
20250318,143400,52922126,883,883,883,883,0
20250318,143300,52922126,883,883,883,883,1
20250318,143200,52921243,883,883,883,883,0
20250318,143100,52921243,883,883,883,883,0
20250318,143000,52921243,883,884,884,883,602
20250318,142900,52389077,884,884,884,884,0
20250318,142800,52389077,884,884,884,884,0
20250318,142700,52389077,884,884,884,884,0
20250318,142600,52389077,884,884,884,884,300
20250318,142500,52123877,884,884,884,884,1
20250318,142400,52122993,883,883,883,883,0
20250318,142300,52122993,883,883,883,883,0
20250318,142200,52122993,883,883,883,883,0
20250318,142100,52122993,883,883,883,883,564
20250318,142000,51624981,884,884,884,884,64
20250318,141900,51568405,884,884,884,884,0
20250318,141800,51568405,884,884,884,884,0
20250318,141700,51568405,884,884,884,884,0
20250318,141600,51568405,884,884,884,884,50
20250318,141500,51524205,884,884,884,884,1
20250318,141400,51523321,884,884,884,884,0
20250318,141300,51523321,884,884,884,884,1000
20250318,141200,50639321,883,883,883,883,0
20250318,141100,50639321,883,883,883,883,0
20250318,141000,50639321,883,883,883,883,0
20250318,140900,50639321,883,883,883,883,0
20250318,140800,50639321,883,883,883,883,0
20250318,140700,50639321,883,883,883,883,0
20250318,140600,50639321,883,883,883,883,0
20250318,140500,50639321,883,883,883,883,0
20250318,140400,50639321,883,883,883,883,0
20250318,140300,50639321,883,883,883,883,0
20250318,140200,50639321,883,883,883,883,0
20250318,140100,50639321,883,883,883,883,0
20250318,140000,50639321,883,883,883,883,2
20250318,135900,50637555,884,884,884,884,5
20250318,135800,50633135,884,883,884,883,4
20250318,135700,50629602,884,884,884,884,0
20250318,135600,50629602,884,884,884,884,0
20250318,135500,50629602,884,884,884,884,0
20250318,135400,50629602,884,884,884,884,0
20250318,135300,50629602,884,884,884,884,0
20250318,135200,50629602,884,884,884,884,0
20250318,135100,50629602,884,884,884,884,0
20250318,135000,50629602,884,884,884,884,0
20250318,134900,50629602,884,884,884,884,0
20250318,134800,50629602,884,884,884,884,0
20250318,134700,50629602,884,884,884,884,0
20250318,134600,50629602,884,884,884,884,0
20250318,134500,50629602,884,884,884,884,0
20250318,134400,50629602,884,884,884,884,1
20250318,134300,50628718,884,884,884,884,0
20250318,134200,50628718,884,884,884,884,0
20250318,134100,50628718,884,884,884,884,0
20250318,134000,50628718,884,884,884,884,0
20250318,133900,50628718,884,884,884,884,0
20250318,133800,50628718,884,884,884,884,0
20250318,133700,50628718,884,884,884,884,0
20250318,133600,50628718,884,884,884,884,0
20250318,133500,50628718,884,884,884,884,0
20250318,133400,50628718,884,884,884,884,4
20250318,133300,50625182,883,883,883,883,0
20250318,133200,50625182,883,883,883,883,0
20250318,133100,50625182,883,883,883,883,0
20250318,133000,50625182,883,883,883,883,202
20250318,132900,50446816,884,884,884,884,4
20250318,132800,50443280,883,883,883,883,0
20250318,132700,50443280,883,883,883,883,0
20250318,132600,50443280,883,883,883,883,0
20250318,132500,50443280,883,883,883,883,0
20250318,132400,50443280,883,883,883,883,0
20250318,132300,50443280,883,883,883,883,0
20250318,132200,50443280,883,883,883,883,1
20250318,132100,50442397,883,883,883,883,0
20250318,132000,50442397,883,883,883,883,3
20250318,131900,50439748,884,884,884,884,0
20250318,131800,50439748,884,884,884,884,0
20250318,131700,50439748,884,884,884,884,2
20250318,131600,50437980,884,884,884,884,3
20250318,131500,50435328,884,884,884,884,1
20250318,131400,50434444,884,884,884,884,1
20250318,131300,50433560,883,883,883,883,0
20250318,131200,50433560,883,883,883,883,0
20250318,131100,50433560,883,883,883,883,811
20250318,131000,49717447,883,883,883,883,0
20250318,130900,49717447,883,883,883,883,0
20250318,130800,49717447,883,883,883,883,0
20250318,130700,49717447,883,883,883,883,0
20250318,130600,49717447,883,883,883,883,0
20250318,130500,49717447,883,883,883,883,495
20250318,130400,49280362,883,883,883,883,0
20250318,130300,49280362,883,883,883,883,0
20250318,130200,49280362,883,883,883,883,0
20250318,130100,49280362,883,883,883,883,0
20250318,130000,49280362,883,883,883,883,2
20250318,125900,49278596,884,884,884,884,0
20250318,125800,49278596,884,884,884,884,1
20250318,125700,49277712,884,884,884,884,0
20250318,125600,49277712,884,884,884,884,0
20250318,125500,49277712,884,884,884,884,0
20250318,125400,49277712,884,884,884,884,0
20250318,125300,49277712,884,884,884,884,74
20250318,125200,49212296,884,884,884,884,6
20250318,125100,49206992,884,884,884,884,2
20250318,125000,49205224,884,884,884,884,0
20250318,124900,49205224,884,884,884,884,0
20250318,124800,49205224,884,884,884,884,2
20250318,124700,49203456,884,883,884,883,5
20250318,124600,49199040,883,884,884,883,17
20250318,124500,49184027,884,884,884,884,113
20250318,124400,49084135,884,884,884,884,0
20250318,124300,49084135,884,884,884,884,2
20250318,124200,49082367,883,883,883,883,0
20250318,124100,49082367,883,883,883,883,0
20250318,124000,49082367,883,883,883,883,4
20250318,123900,49078835,884,884,884,884,0
20250318,123800,49078835,884,884,884,884,0
20250318,123700,49078835,884,884,884,884,10
20250318,123600,49069995,884,884,884,884,0
20250318,123500,49069995,884,884,884,884,100
20250318,123400,48981595,884,884,884,884,0
20250318,123300,48981595,884,884,884,884,0
20250318,123200,48981595,884,884,884,884,6
20250318,123100,48976291,884,884,884,884,1000
20250318,123000,48092291,884,883,884,883,4
20250318,122900,48088756,883,883,883,883,0
20250318,122800,48088756,883,883,883,883,0
20250318,122700,48088756,883,883,883,883,0
20250318,122600,48088756,883,883,883,883,0
20250318,122500,48088756,883,883,883,883,0
20250318,122400,48088756,883,883,883,883,0
20250318,122300,48088756,883,883,883,883,0
20250318,122200,48088756,883,883,883,883,0
20250318,122100,48088756,883,883,883,883,0
20250318,122000,48088756,883,883,883,883,0
20250318,121900,48088756,883,883,883,883,0
20250318,121800,48088756,883,883,883,883,0
20250318,121700,48088756,883,883,883,883,0
20250318,121600,48088756,883,883,883,883,0
20250318,121500,48088756,883,883,883,883,0
20250318,121400,48088756,883,883,883,883,0
20250318,121300,48088756,883,883,883,883,503
20250318,121200,47644607,883,883,883,883,2
20250318,121100,47642841,883,883,883,883,0
20250318,121000,47642841,883,883,883,883,0
20250318,120900,47642841,883,883,883,883,501
20250318,120800,47200458,883,883,883,883,5
20250318,120700,47196043,883,883,883,883,1
20250318,120600,47195160,883,883,883,883,0
20250318,120500,47195160,883,883,883,883,0
20250318,120400,47195160,883,883,883,883,0
20250318,120300,47195160,883,883,883,883,0
20250318,120200,47195160,883,883,883,883,889
20250318,120100,46410173,883,883,883,883,1
20250318,120000,46409290,883,883,883,883,1
20250318,115900,46408407,883,883,883,883,0
20250318,115800,46408407,883,883,883,883,0
20250318,115700,46408407,883,883,883,883,0
20250318,115600,46408407,883,883,883,883,51
20250318,115500,46363374,883,883,883,883,0
20250318,115400,46363374,883,883,883,883,0
20250318,115300,46363374,883,883,883,883,0
20250318,115200,46363374,883,883,883,883,0
20250318,115100,46363374,883,883,883,883,0
20250318,115000,46363374,883,883,883,883,0
20250318,114900,46363374,883,883,883,883,250
20250318,114800,46142624,884,884,884,884,0
20250318,114700,46142624,884,884,884,884,1
20250318,114600,46141740,884,884,884,884,8
20250318,114500,46134668,884,884,884,884,2
20250318,114400,46132900,883,883,883,883,803
20250318,114300,45423851,883,883,883,883,0
20250318,114200,45423851,883,883,883,883,0
20250318,114100,45423851,883,883,883,883,0
20250318,114000,45423851,883,883,883,883,0
20250318,113900,45423851,883,883,883,883,0
20250318,113800,45423851,883,883,883,883,0
20250318,113700,45423851,883,883,883,883,0
20250318,113600,45423851,883,883,883,883,0
20250318,113500,45423851,883,883,883,883,2
20250318,113400,45422085,883,883,883,883,0
20250318,113300,45422085,883,883,883,883,0
20250318,113200,45422085,883,883,883,883,0
20250318,113100,45422085,883,883,883,883,0
20250318,113000,45422085,883,883,883,883,1
20250318,112900,45421202,883,883,883,883,401
20250318,112800,45067119,883,883,883,883,7
20250318,112700,45060938,883,883,883,883,0
20250318,112600,45060938,883,883,883,883,0
20250318,112500,45060938,883,883,883,883,0
20250318,112400,45060938,883,883,883,883,995
20250318,112300,44182353,884,884,884,884,0
20250318,112200,44182353,884,884,884,884,0
20250318,112100,44182353,884,884,884,884,0
20250318,112000,44182353,884,884,884,884,1
20250318,111900,44181469,884,884,884,884,1
20250318,111800,44180585,884,884,884,884,0
20250318,111700,44180585,884,884,884,884,0
20250318,111600,44180585,884,884,884,884,0
20250318,111500,44180585,884,884,884,884,0
20250318,111400,44180585,884,884,884,884,0
20250318,111300,44180585,884,884,884,884,0
20250318,111200,44180585,884,884,884,884,0
20250318,111100,44180585,884,884,884,884,0
20250318,111000,44180585,884,884,884,884,0
20250318,110900,44180585,884,883,884,883,102
20250318,110800,44090517,884,884,884,884,0
20250318,110700,44090517,884,884,884,884,0
20250318,110600,44090517,884,885,885,884,3
20250318,110500,44087863,883,884,884,883,6
20250318,110400,44082564,885,885,885,885,0
20250318,110300,44082564,885,885,885,885,0
20250318,110200,44082564,885,885,885,885,0
20250318,110100,44082564,885,885,885,885,0
20250318,110000,44082564,885,885,885,885,0
20250318,105900,44082564,885,885,885,885,0
20250318,105800,44082564,885,885,885,885,0
20250318,105700,44082564,885,885,885,885,2
20250318,105600,44080794,884,884,885,884,25
20250318,105500,44058679,885,885,885,885,16
20250318,105400,44044519,885,884,885,884,12
20250318,105300,44033901,884,884,884,884,43
20250318,105200,43995889,884,884,884,884,0
20250318,105100,43995889,884,884,884,884,2
20250318,105000,43994121,884,884,884,884,0
20250318,104900,43994121,884,884,884,884,9
20250318,104800,43986165,884,884,884,884,0
20250318,104700,43986165,884,884,884,884,0
20250318,104600,43986165,884,884,884,884,0
20250318,104500,43986165,884,884,884,884,0
20250318,104400,43986165,884,884,884,884,0
20250318,104300,43986165,884,884,884,884,0
20250318,104200,43986165,884,884,884,884,0
20250318,104100,43986165,884,884,884,884,0
20250318,104000,43986165,884,884,884,884,489
20250318,103900,43553889,884,884,884,884,748
20250318,103800,42892657,884,884,884,884,0
20250318,103700,42892657,884,884,884,884,2
20250318,103600,42890889,885,884,885,884,7
20250318,103500,42884697,884,884,884,884,195
20250318,103400,42712317,885,885,885,885,5
20250318,103300,42707892,885,885,885,885,0
20250318,103200,42707892,885,885,885,885,5
20250318,103100,42703467,884,884,884,884,0
20250318,103000,42703467,884,884,884,884,2
20250318,102900,42701699,885,885,885,885,5
20250318,102800,42697274,885,885,885,885,0
20250318,102700,42697274,885,885,885,885,10
20250318,102600,42688424,885,885,885,885,0
20250318,102500,42688424,885,884,885,884,12
20250318,102400,42677806,884,884,884,884,2
20250318,102300,42676038,884,884,884,884,0
20250318,102200,42676038,884,885,885,884,3970
20250318,102100,39162977,886,886,886,886,0
20250318,102000,39162977,886,886,886,886,0
20250318,101900,39162977,886,886,886,886,0
20250318,101800,39162977,886,886,886,886,7
20250318,101700,39156775,886,886,886,886,0
20250318,101600,39156775,886,886,886,886,0
20250318,101500,39156775,886,886,886,886,0
20250318,101400,39156775,886,886,886,886,1
20250318,101300,39155889,886,886,886,886,0
20250318,101200,39155889,886,885,886,884,101
20250318,101100,39066506,885,885,885,885,7
20250318,101000,39060311,885,885,885,885,1
20250318,100900,39059426,884,884,884,884,101
20250318,100800,38970142,884,884,885,884,2752
20250318,100700,36537373,885,884,885,884,16
20250318,100600,36523221,885,887,887,885,7739
20250318,100500,29674203,885,886,886,885,302
20250318,100400,29406634,886,886,886,886,8
20250318,100300,29399546,886,886,886,886,193
20250318,100200,29228548,885,885,885,885,0
20250318,100100,29228548,885,885,885,885,7
20250318,100000,29222353,885,886,886,885,11
20250318,095900,29212610,886,886,886,885,7
20250318,095800,29206410,885,885,886,885,41
20250318,095700,29170090,886,886,886,886,7
20250318,095600,29163888,886,885,886,885,8
20250318,095500,29156805,885,885,886,885,13
20250318,095400,29145298,885,885,885,885,1001
20250318,095300,28259413,885,885,885,885,1111
20250318,095200,27276178,884,884,884,884,139
20250318,095100,27153302,884,884,884,884,0
20250318,095000,27153302,884,884,884,884,100
20250318,094900,27064902,884,884,884,884,0
20250318,094800,27064902,884,884,884,884,0
20250318,094700,27064902,884,884,884,884,0
20250318,094600,27064902,884,884,884,884,23
20250318,094500,27044570,884,884,884,884,20
20250318,094400,27026890,884,884,884,884,1
20250318,094300,27026006,883,884,884,883,114
20250318,094200,26925324,884,883,884,883,636
20250318,094100,26363600,883,883,883,883,2
20250318,094000,26361834,884,884,884,884,0
20250318,093900,26361834,884,884,884,884,0
20250318,093800,26361834,884,884,884,884,6
20250318,093700,26356530,884,884,884,884,5
20250318,093600,26352110,885,885,885,885,54
20250318,093500,26304320,885,885,885,885,17
20250318,093400,26289275,885,885,885,885,3
20250318,093300,26286620,885,885,885,885,0
20250318,093200,26286620,885,885,885,885,4
20250318,093100,26283080,885,885,885,885,6
20250318,093000,26277770,881,885,885,881,1217
20250318,092900,25203047,884,884,884,884,1
20250318,092800,25202163,884,884,885,884,79
20250318,092700,25132325,885,885,885,885,158
20250318,092600,24992495,885,885,885,885,2
20250318,092500,24990725,884,884,885,884,122
20250318,092400,24882873,884,885,885,884,854
20250318,092300,24127936,884,884,884,884,594
20250318,092200,23602840,884,885,885,884,2019
20250318,092100,21817031,885,885,885,885,0
20250318,092000,21817031,885,885,885,885,0
20250318,091900,21817031,885,885,885,885,4
20250318,091800,21813491,885,885,885,885,0
20250318,091700,21813491,885,886,886,885,2
20250318,091600,21811720,879,887,887,879,5509
20250318,091500,16964573,887,887,887,887,4
20250318,091400,16961025,888,882,888,882,2
20250318,091300,16959255,889,887,889,882,73
20250318,091200,16894818,890,890,890,890,1
20250318,091100,16893928,891,881,892,881,1151
20250318,091000,15869517,883,881,883,881,4238
20250318,090900,12131613,880,880,881,879,1319
20250318,090800,10972148,880,880,880,880,654
20250318,090700,10396628,880,881,881,880,211
20250318,090600,10210947,881,881,881,880,61
20250318,090500,10157209,881,880,881,880,576
20250318,090400,9650288,880,879,880,879,18
20250318,090300,9634453,879,879,880,879,1987
20250318,090200,7887332,879,880,880,879,884
20250318,090100,7110295,879,881,881,879,1381
20250318,090000,5895011,881,882,882,881,6684
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191300 73499491 882 882 882 882 1142
3 20250318 191200 73499491 882 882 882 882 0
4 20250318 191100 73499491 882 882 882 882 0
5 20250318 191000 73499491 882 882 882 882 0
6 20250318 190900 73499491 882 882 882 882 0
7 20250318 190800 73499491 882 882 882 882 0
8 20250318 190700 73499491 882 882 882 882 0
9 20250318 190600 73499491 882 882 882 882 0
10 20250318 190500 73499491 882 882 882 882 0
11 20250318 190400 73499491 882 882 882 882 0
12 20250318 190300 73499491 882 882 882 882 0
13 20250318 190200 73499491 882 882 882 882 0
14 20250318 190100 73499491 882 882 882 882 0
15 20250318 190000 73499491 882 882 882 882 0
16 20250318 185900 73499491 882 882 882 882 0
17 20250318 185800 73499491 882 882 882 882 0
18 20250318 185700 73499491 882 882 882 882 0
19 20250318 185600 73499491 882 882 882 882 0
20 20250318 185500 73499491 882 882 882 882 0
21 20250318 185400 73499491 882 882 882 882 0
22 20250318 185300 73499491 882 882 882 882 0
23 20250318 185200 73499491 882 882 882 882 0
24 20250318 185100 73499491 882 882 882 882 0
25 20250318 185000 73499491 882 882 882 882 0
26 20250318 184900 73499491 882 882 882 882 0
27 20250318 184800 73499491 882 882 882 882 0
28 20250318 184700 73499491 882 882 882 882 0
29 20250318 184600 73499491 882 882 882 882 0
30 20250318 184500 73499491 882 882 882 882 0
31 20250318 184400 73499491 882 882 882 882 0
32 20250318 184300 73499491 882 882 882 882 1142
33 20250318 184200 73499491 882 882 882 882 0
34 20250318 184100 73499491 882 882 882 882 0
35 20250318 184000 73499491 882 882 882 882 0
36 20250318 183900 73499491 882 882 882 882 0
37 20250318 183800 73499491 882 882 882 882 0
38 20250318 183700 73499491 882 882 882 882 0
39 20250318 183600 73499491 882 882 882 882 0
40 20250318 183500 73499491 882 882 882 882 0
41 20250318 183400 73499491 882 882 882 882 0
42 20250318 183300 73499491 882 882 882 882 0
43 20250318 183200 73499491 882 882 882 882 0
44 20250318 183100 73499491 882 882 882 882 0
45 20250318 183000 73499491 882 882 882 882 0
46 20250318 182900 73499491 882 882 882 882 0
47 20250318 182800 73499491 882 882 882 882 0
48 20250318 182700 73499491 882 882 882 882 0
49 20250318 182600 73499491 882 882 882 882 0
50 20250318 182500 73499491 882 882 882 882 0
51 20250318 182400 73499491 882 882 882 882 0
52 20250318 182300 73499491 882 882 882 882 0
53 20250318 182200 73499491 882 882 882 882 0
54 20250318 182100 73499491 882 882 882 882 0
55 20250318 182000 73499491 882 882 882 882 0
56 20250318 181900 73499491 882 882 882 882 0
57 20250318 181800 73499491 882 882 882 882 0
58 20250318 181700 73499491 882 882 882 882 0
59 20250318 181600 73499491 882 882 882 882 0
60 20250318 181500 73499491 882 882 882 882 0
61 20250318 181400 73499491 882 882 882 882 0
62 20250318 181300 73499491 882 882 882 882 1142
63 20250318 181200 73499491 882 882 882 882 0
64 20250318 181100 73499491 882 882 882 882 0
65 20250318 181000 73499491 882 882 882 882 0
66 20250318 180900 73499491 882 882 882 882 0
67 20250318 180800 73499491 882 882 882 882 0
68 20250318 180700 73499491 882 882 882 882 0
69 20250318 180600 73499491 882 882 882 882 0
70 20250318 180500 73499491 882 882 882 882 0
71 20250318 180400 73499491 882 882 882 882 0
72 20250318 180300 73499491 882 882 882 882 0
73 20250318 180200 73499491 882 882 882 882 0
74 20250318 180100 73499491 882 882 882 882 0
75 20250318 180000 73499491 882 882 882 882 0
76 20250318 175900 73499491 882 882 882 882 0
77 20250318 175800 73499491 882 882 882 882 0
78 20250318 175700 73499491 882 882 882 882 0
79 20250318 175600 73499491 882 882 882 882 0
80 20250318 175500 73499491 882 882 882 882 0
81 20250318 175400 73499491 882 882 882 882 0
82 20250318 175300 73499491 882 882 882 882 0
83 20250318 175200 73499491 882 882 882 882 0
84 20250318 175100 73499491 882 882 882 882 0
85 20250318 175000 73499491 882 882 882 882 0
86 20250318 174900 73499491 882 882 882 882 0
87 20250318 174800 73499491 882 882 882 882 0
88 20250318 174700 73499491 882 882 882 882 0
89 20250318 174600 73499491 882 882 882 882 0
90 20250318 174500 73499491 882 882 882 882 0
91 20250318 174400 73499491 882 882 882 882 0
92 20250318 174300 73499491 882 882 882 882 1142
93 20250318 174200 73499491 882 882 882 882 0
94 20250318 174100 73499491 882 882 882 882 0
95 20250318 174000 73499491 882 882 882 882 0
96 20250318 173900 73499491 882 882 882 882 0
97 20250318 173800 73499491 882 882 882 882 0
98 20250318 173700 73499491 882 882 882 882 0
99 20250318 173600 73499491 882 882 882 882 0
100 20250318 173500 73499491 882 882 882 882 0
101 20250318 173400 73499491 882 882 882 882 0
102 20250318 173300 73499491 882 882 882 882 0
103 20250318 173200 73499491 882 882 882 882 0
104 20250318 173100 73499491 882 882 882 882 0
105 20250318 173000 73499491 882 882 882 882 0
106 20250318 172900 73499491 882 882 882 882 0
107 20250318 172800 73499491 882 882 882 882 0
108 20250318 172700 73499491 882 882 882 882 0
109 20250318 172600 73499491 882 882 882 882 0
110 20250318 172500 73499491 882 882 882 882 0
111 20250318 172400 73499491 882 882 882 882 0
112 20250318 172300 73499491 882 882 882 882 0
113 20250318 172200 73499491 882 882 882 882 0
114 20250318 172100 73499491 882 882 882 882 0
115 20250318 172000 73499491 882 882 882 882 0
116 20250318 171900 73499491 882 882 882 882 0
117 20250318 171800 73499491 882 882 882 882 0
118 20250318 171700 73499491 882 882 882 882 0
119 20250318 171600 73499491 882 882 882 882 0
120 20250318 171500 73499491 882 882 882 882 0
121 20250318 171400 73499491 882 882 882 882 0
122 20250318 171300 73499491 882 882 882 882 1142
123 20250318 171200 73499491 882 882 882 882 0
124 20250318 171100 73499491 882 882 882 882 0
125 20250318 171000 73499491 882 882 882 882 0
126 20250318 170900 73499491 882 882 882 882 0
127 20250318 170800 73499491 882 882 882 882 0
128 20250318 170700 73499491 882 882 882 882 0
129 20250318 170600 73499491 882 882 882 882 0
130 20250318 170500 73499491 882 882 882 882 0
131 20250318 170400 73499491 882 882 882 882 0
132 20250318 170300 73499491 882 882 882 882 0
133 20250318 170200 73499491 882 882 882 882 0
134 20250318 170100 73499491 882 882 882 882 0
135 20250318 170000 73499491 882 882 882 882 0
136 20250318 165900 73499491 882 882 882 882 0
137 20250318 165800 73499491 882 882 882 882 0
138 20250318 165700 73499491 882 882 882 882 0
139 20250318 165600 73499491 882 882 882 882 0
140 20250318 165500 73499491 882 882 882 882 0
141 20250318 165400 73499491 882 882 882 882 0
142 20250318 165300 73499491 882 882 882 882 0
143 20250318 165200 73499491 882 882 882 882 0
144 20250318 165100 73499491 882 882 882 882 0
145 20250318 165000 73499491 882 882 882 882 0
146 20250318 164900 73499491 882 882 882 882 0
147 20250318 164800 73499491 882 882 882 882 0
148 20250318 164700 73499491 882 882 882 882 0
149 20250318 164600 73499491 882 882 882 882 0
150 20250318 164500 73499491 882 882 882 882 0
151 20250318 164400 73499491 882 882 882 882 0
152 20250318 164300 73499491 882 882 882 882 1142
153 20250318 164200 73499491 882 882 882 882 0
154 20250318 164100 73499491 882 882 882 882 0
155 20250318 164000 73499491 882 882 882 882 0
156 20250318 163900 73499491 882 882 882 882 0
157 20250318 163800 73499491 882 882 882 882 0
158 20250318 163700 73499491 882 882 882 882 0
159 20250318 163600 73499491 882 882 882 882 0
160 20250318 163500 73499491 882 882 882 882 0
161 20250318 163400 73499491 882 882 882 882 0
162 20250318 163300 73499491 882 882 882 882 0
163 20250318 163200 73499491 882 882 882 882 0
164 20250318 163100 73499491 882 882 882 882 0
165 20250318 163000 73499491 882 882 882 882 0
166 20250318 162900 73499491 882 882 882 882 0
167 20250318 162800 73499491 882 882 882 882 0
168 20250318 162700 73499491 882 882 882 882 0
169 20250318 162600 73499491 882 882 882 882 0
170 20250318 162500 73499491 882 882 882 882 0
171 20250318 162400 73499491 882 882 882 882 0
172 20250318 162300 73499491 882 882 882 882 0
173 20250318 162200 73499491 882 882 882 882 0
174 20250318 162100 73499491 882 882 882 882 0
175 20250318 162000 73499491 882 882 882 882 0
176 20250318 161900 73499491 882 882 882 882 0
177 20250318 161800 73499491 882 882 882 882 0
178 20250318 161700 73499491 882 882 882 882 0
179 20250318 161600 73499491 882 882 882 882 0
180 20250318 161500 73499491 882 882 882 882 0
181 20250318 161400 73499491 882 882 882 882 0
182 20250318 161300 73499491 882 882 882 882 1142
183 20250318 161200 73499491 882 882 882 882 0
184 20250318 161100 73499491 882 882 882 882 0
185 20250318 161000 73499491 882 882 882 882 0
186 20250318 160900 73499491 882 882 882 882 0
187 20250318 160800 73499491 882 882 882 882 0
188 20250318 160700 73499491 882 882 882 882 0
189 20250318 160600 73499491 882 882 882 882 0
190 20250318 160500 73499491 882 882 882 882 0
191 20250318 160400 73499491 882 882 882 882 0
192 20250318 160300 73499491 882 882 882 882 0
193 20250318 160200 73499491 882 882 882 882 0
194 20250318 160100 73499491 882 882 882 882 0
195 20250318 160000 73499491 882 882 882 882 0
196 20250318 155900 73499491 882 882 882 882 0
197 20250318 155800 73499491 882 882 882 882 0
198 20250318 155700 73499491 882 882 882 882 0
199 20250318 155600 73499491 882 882 882 882 0
200 20250318 155500 73499491 882 882 882 882 0
201 20250318 155400 73499491 882 882 882 882 0
202 20250318 155300 73499491 882 882 882 882 0
203 20250318 155200 73499491 882 882 882 882 0
204 20250318 155100 73499491 882 882 882 882 0
205 20250318 155000 73499491 882 882 882 882 0
206 20250318 154900 73499491 882 882 882 882 0
207 20250318 154800 73499491 882 882 882 882 0
208 20250318 154700 73499491 882 882 882 882 0
209 20250318 154600 73499491 882 882 882 882 0
210 20250318 154500 73499491 882 882 882 882 0
211 20250318 154400 73499491 882 882 882 882 0
212 20250318 154300 73499491 882 882 882 882 1142
213 20250318 154200 73499491 882 882 882 882 0
214 20250318 154100 73499491 882 882 882 882 0
215 20250318 154000 73499491 882 882 882 882 0
216 20250318 153900 73499491 882 882 882 882 0
217 20250318 153800 73499491 882 882 882 882 0
218 20250318 153700 73499491 882 882 882 882 0
219 20250318 153600 73499491 882 882 882 882 0
220 20250318 153500 73499491 882 882 882 882 0
221 20250318 153400 73499491 882 882 882 882 0
222 20250318 153300 73499491 882 882 882 882 0
223 20250318 153200 73499491 882 882 882 882 0
224 20250318 153100 73499491 882 882 882 882 0
225 20250318 153000 73499491 882 882 882 882 1142
226 20250318 152900 72492247 882 882 882 882 0
227 20250318 152800 72492247 882 882 882 882 0
228 20250318 152700 72492247 882 882 882 882 0
229 20250318 152600 72492247 882 882 882 882 0
230 20250318 152500 72492247 882 882 882 882 0
231 20250318 152400 72492247 882 882 882 882 0
232 20250318 152300 72492247 882 882 882 882 0
233 20250318 152200 72492247 882 882 882 882 0
234 20250318 152100 72492247 882 882 882 882 0
235 20250318 152000 72492247 882 882 882 882 0
236 20250318 151900 72492247 882 882 882 882 0
237 20250318 151800 72492247 882 882 882 882 0
238 20250318 151700 72492247 882 882 882 882 1
239 20250318 151600 72491365 882 882 882 882 0
240 20250318 151500 72491365 882 882 882 882 638
241 20250318 151400 71928649 883 883 883 883 0
242 20250318 151300 71928649 883 883 883 883 500
243 20250318 151200 71487149 883 883 883 883 0
244 20250318 151100 71487149 883 883 883 883 3
245 20250318 151000 71484500 883 882 883 881 58
246 20250318 150900 71433345 882 882 882 882 2
247 20250318 150800 71431581 882 882 882 882 0
248 20250318 150700 71431581 882 883 883 882 5099
249 20250318 150600 66934253 883 883 883 882 200
250 20250318 150500 66757658 883 883 883 883 218
251 20250318 150400 66565164 883 883 883 883 854
252 20250318 150300 65811082 884 884 884 884 46
253 20250318 150200 65770418 884 884 884 884 0
254 20250318 150100 65770418 884 884 884 884 5031
255 20250318 150000 61323014 884 884 884 884 3
256 20250318 145900 61320362 884 884 884 884 0
257 20250318 145800 61320362 884 882 884 882 4
258 20250318 145700 61316830 884 884 884 884 0
259 20250318 145600 61316830 884 884 884 884 0
260 20250318 145500 61316830 884 884 884 884 0
261 20250318 145400 61316830 884 884 884 884 0
262 20250318 145300 61316830 884 884 884 884 0
263 20250318 145200 61316830 884 883 884 883 583
264 20250318 145100 60801461 883 883 883 882 6906
265 20250318 145000 54708410 883 883 883 883 270
266 20250318 144900 54470000 884 884 884 884 0
267 20250318 144800 54470000 884 884 884 884 0
268 20250318 144700 54470000 884 884 884 884 0
269 20250318 144600 54470000 884 884 884 884 0
270 20250318 144500 54470000 884 884 884 884 12
271 20250318 144400 54459392 884 884 884 884 0
272 20250318 144300 54459392 884 884 884 884 1711
273 20250318 144200 52946868 884 884 884 884 1
274 20250318 144100 52945984 884 884 884 884 0
275 20250318 144000 52945984 884 884 884 884 10
276 20250318 143900 52937144 884 884 884 884 0
277 20250318 143800 52937144 884 884 884 884 0
278 20250318 143700 52937144 884 884 884 884 4
279 20250318 143600 52933608 883 884 884 883 13
280 20250318 143500 52922126 883 883 883 883 0
281 20250318 143400 52922126 883 883 883 883 0
282 20250318 143300 52922126 883 883 883 883 1
283 20250318 143200 52921243 883 883 883 883 0
284 20250318 143100 52921243 883 883 883 883 0
285 20250318 143000 52921243 883 884 884 883 602
286 20250318 142900 52389077 884 884 884 884 0
287 20250318 142800 52389077 884 884 884 884 0
288 20250318 142700 52389077 884 884 884 884 0
289 20250318 142600 52389077 884 884 884 884 300
290 20250318 142500 52123877 884 884 884 884 1
291 20250318 142400 52122993 883 883 883 883 0
292 20250318 142300 52122993 883 883 883 883 0
293 20250318 142200 52122993 883 883 883 883 0
294 20250318 142100 52122993 883 883 883 883 564
295 20250318 142000 51624981 884 884 884 884 64
296 20250318 141900 51568405 884 884 884 884 0
297 20250318 141800 51568405 884 884 884 884 0
298 20250318 141700 51568405 884 884 884 884 0
299 20250318 141600 51568405 884 884 884 884 50
300 20250318 141500 51524205 884 884 884 884 1
301 20250318 141400 51523321 884 884 884 884 0
302 20250318 141300 51523321 884 884 884 884 1000
303 20250318 141200 50639321 883 883 883 883 0
304 20250318 141100 50639321 883 883 883 883 0
305 20250318 141000 50639321 883 883 883 883 0
306 20250318 140900 50639321 883 883 883 883 0
307 20250318 140800 50639321 883 883 883 883 0
308 20250318 140700 50639321 883 883 883 883 0
309 20250318 140600 50639321 883 883 883 883 0
310 20250318 140500 50639321 883 883 883 883 0
311 20250318 140400 50639321 883 883 883 883 0
312 20250318 140300 50639321 883 883 883 883 0
313 20250318 140200 50639321 883 883 883 883 0
314 20250318 140100 50639321 883 883 883 883 0
315 20250318 140000 50639321 883 883 883 883 2
316 20250318 135900 50637555 884 884 884 884 5
317 20250318 135800 50633135 884 883 884 883 4
318 20250318 135700 50629602 884 884 884 884 0
319 20250318 135600 50629602 884 884 884 884 0
320 20250318 135500 50629602 884 884 884 884 0
321 20250318 135400 50629602 884 884 884 884 0
322 20250318 135300 50629602 884 884 884 884 0
323 20250318 135200 50629602 884 884 884 884 0
324 20250318 135100 50629602 884 884 884 884 0
325 20250318 135000 50629602 884 884 884 884 0
326 20250318 134900 50629602 884 884 884 884 0
327 20250318 134800 50629602 884 884 884 884 0
328 20250318 134700 50629602 884 884 884 884 0
329 20250318 134600 50629602 884 884 884 884 0
330 20250318 134500 50629602 884 884 884 884 0
331 20250318 134400 50629602 884 884 884 884 1
332 20250318 134300 50628718 884 884 884 884 0
333 20250318 134200 50628718 884 884 884 884 0
334 20250318 134100 50628718 884 884 884 884 0
335 20250318 134000 50628718 884 884 884 884 0
336 20250318 133900 50628718 884 884 884 884 0
337 20250318 133800 50628718 884 884 884 884 0
338 20250318 133700 50628718 884 884 884 884 0
339 20250318 133600 50628718 884 884 884 884 0
340 20250318 133500 50628718 884 884 884 884 0
341 20250318 133400 50628718 884 884 884 884 4
342 20250318 133300 50625182 883 883 883 883 0
343 20250318 133200 50625182 883 883 883 883 0
344 20250318 133100 50625182 883 883 883 883 0
345 20250318 133000 50625182 883 883 883 883 202
346 20250318 132900 50446816 884 884 884 884 4
347 20250318 132800 50443280 883 883 883 883 0
348 20250318 132700 50443280 883 883 883 883 0
349 20250318 132600 50443280 883 883 883 883 0
350 20250318 132500 50443280 883 883 883 883 0
351 20250318 132400 50443280 883 883 883 883 0
352 20250318 132300 50443280 883 883 883 883 0
353 20250318 132200 50443280 883 883 883 883 1
354 20250318 132100 50442397 883 883 883 883 0
355 20250318 132000 50442397 883 883 883 883 3
356 20250318 131900 50439748 884 884 884 884 0
357 20250318 131800 50439748 884 884 884 884 0
358 20250318 131700 50439748 884 884 884 884 2
359 20250318 131600 50437980 884 884 884 884 3
360 20250318 131500 50435328 884 884 884 884 1
361 20250318 131400 50434444 884 884 884 884 1
362 20250318 131300 50433560 883 883 883 883 0
363 20250318 131200 50433560 883 883 883 883 0
364 20250318 131100 50433560 883 883 883 883 811
365 20250318 131000 49717447 883 883 883 883 0
366 20250318 130900 49717447 883 883 883 883 0
367 20250318 130800 49717447 883 883 883 883 0
368 20250318 130700 49717447 883 883 883 883 0
369 20250318 130600 49717447 883 883 883 883 0
370 20250318 130500 49717447 883 883 883 883 495
371 20250318 130400 49280362 883 883 883 883 0
372 20250318 130300 49280362 883 883 883 883 0
373 20250318 130200 49280362 883 883 883 883 0
374 20250318 130100 49280362 883 883 883 883 0
375 20250318 130000 49280362 883 883 883 883 2
376 20250318 125900 49278596 884 884 884 884 0
377 20250318 125800 49278596 884 884 884 884 1
378 20250318 125700 49277712 884 884 884 884 0
379 20250318 125600 49277712 884 884 884 884 0
380 20250318 125500 49277712 884 884 884 884 0
381 20250318 125400 49277712 884 884 884 884 0
382 20250318 125300 49277712 884 884 884 884 74
383 20250318 125200 49212296 884 884 884 884 6
384 20250318 125100 49206992 884 884 884 884 2
385 20250318 125000 49205224 884 884 884 884 0
386 20250318 124900 49205224 884 884 884 884 0
387 20250318 124800 49205224 884 884 884 884 2
388 20250318 124700 49203456 884 883 884 883 5
389 20250318 124600 49199040 883 884 884 883 17
390 20250318 124500 49184027 884 884 884 884 113
391 20250318 124400 49084135 884 884 884 884 0
392 20250318 124300 49084135 884 884 884 884 2
393 20250318 124200 49082367 883 883 883 883 0
394 20250318 124100 49082367 883 883 883 883 0
395 20250318 124000 49082367 883 883 883 883 4
396 20250318 123900 49078835 884 884 884 884 0
397 20250318 123800 49078835 884 884 884 884 0
398 20250318 123700 49078835 884 884 884 884 10
399 20250318 123600 49069995 884 884 884 884 0
400 20250318 123500 49069995 884 884 884 884 100
401 20250318 123400 48981595 884 884 884 884 0
402 20250318 123300 48981595 884 884 884 884 0
403 20250318 123200 48981595 884 884 884 884 6
404 20250318 123100 48976291 884 884 884 884 1000
405 20250318 123000 48092291 884 883 884 883 4
406 20250318 122900 48088756 883 883 883 883 0
407 20250318 122800 48088756 883 883 883 883 0
408 20250318 122700 48088756 883 883 883 883 0
409 20250318 122600 48088756 883 883 883 883 0
410 20250318 122500 48088756 883 883 883 883 0
411 20250318 122400 48088756 883 883 883 883 0
412 20250318 122300 48088756 883 883 883 883 0
413 20250318 122200 48088756 883 883 883 883 0
414 20250318 122100 48088756 883 883 883 883 0
415 20250318 122000 48088756 883 883 883 883 0
416 20250318 121900 48088756 883 883 883 883 0
417 20250318 121800 48088756 883 883 883 883 0
418 20250318 121700 48088756 883 883 883 883 0
419 20250318 121600 48088756 883 883 883 883 0
420 20250318 121500 48088756 883 883 883 883 0
421 20250318 121400 48088756 883 883 883 883 0
422 20250318 121300 48088756 883 883 883 883 503
423 20250318 121200 47644607 883 883 883 883 2
424 20250318 121100 47642841 883 883 883 883 0
425 20250318 121000 47642841 883 883 883 883 0
426 20250318 120900 47642841 883 883 883 883 501
427 20250318 120800 47200458 883 883 883 883 5
428 20250318 120700 47196043 883 883 883 883 1
429 20250318 120600 47195160 883 883 883 883 0
430 20250318 120500 47195160 883 883 883 883 0
431 20250318 120400 47195160 883 883 883 883 0
432 20250318 120300 47195160 883 883 883 883 0
433 20250318 120200 47195160 883 883 883 883 889
434 20250318 120100 46410173 883 883 883 883 1
435 20250318 120000 46409290 883 883 883 883 1
436 20250318 115900 46408407 883 883 883 883 0
437 20250318 115800 46408407 883 883 883 883 0
438 20250318 115700 46408407 883 883 883 883 0
439 20250318 115600 46408407 883 883 883 883 51
440 20250318 115500 46363374 883 883 883 883 0
441 20250318 115400 46363374 883 883 883 883 0
442 20250318 115300 46363374 883 883 883 883 0
443 20250318 115200 46363374 883 883 883 883 0
444 20250318 115100 46363374 883 883 883 883 0
445 20250318 115000 46363374 883 883 883 883 0
446 20250318 114900 46363374 883 883 883 883 250
447 20250318 114800 46142624 884 884 884 884 0
448 20250318 114700 46142624 884 884 884 884 1
449 20250318 114600 46141740 884 884 884 884 8
450 20250318 114500 46134668 884 884 884 884 2
451 20250318 114400 46132900 883 883 883 883 803
452 20250318 114300 45423851 883 883 883 883 0
453 20250318 114200 45423851 883 883 883 883 0
454 20250318 114100 45423851 883 883 883 883 0
455 20250318 114000 45423851 883 883 883 883 0
456 20250318 113900 45423851 883 883 883 883 0
457 20250318 113800 45423851 883 883 883 883 0
458 20250318 113700 45423851 883 883 883 883 0
459 20250318 113600 45423851 883 883 883 883 0
460 20250318 113500 45423851 883 883 883 883 2
461 20250318 113400 45422085 883 883 883 883 0
462 20250318 113300 45422085 883 883 883 883 0
463 20250318 113200 45422085 883 883 883 883 0
464 20250318 113100 45422085 883 883 883 883 0
465 20250318 113000 45422085 883 883 883 883 1
466 20250318 112900 45421202 883 883 883 883 401
467 20250318 112800 45067119 883 883 883 883 7
468 20250318 112700 45060938 883 883 883 883 0
469 20250318 112600 45060938 883 883 883 883 0
470 20250318 112500 45060938 883 883 883 883 0
471 20250318 112400 45060938 883 883 883 883 995
472 20250318 112300 44182353 884 884 884 884 0
473 20250318 112200 44182353 884 884 884 884 0
474 20250318 112100 44182353 884 884 884 884 0
475 20250318 112000 44182353 884 884 884 884 1
476 20250318 111900 44181469 884 884 884 884 1
477 20250318 111800 44180585 884 884 884 884 0
478 20250318 111700 44180585 884 884 884 884 0
479 20250318 111600 44180585 884 884 884 884 0
480 20250318 111500 44180585 884 884 884 884 0
481 20250318 111400 44180585 884 884 884 884 0
482 20250318 111300 44180585 884 884 884 884 0
483 20250318 111200 44180585 884 884 884 884 0
484 20250318 111100 44180585 884 884 884 884 0
485 20250318 111000 44180585 884 884 884 884 0
486 20250318 110900 44180585 884 883 884 883 102
487 20250318 110800 44090517 884 884 884 884 0
488 20250318 110700 44090517 884 884 884 884 0
489 20250318 110600 44090517 884 885 885 884 3
490 20250318 110500 44087863 883 884 884 883 6
491 20250318 110400 44082564 885 885 885 885 0
492 20250318 110300 44082564 885 885 885 885 0
493 20250318 110200 44082564 885 885 885 885 0
494 20250318 110100 44082564 885 885 885 885 0
495 20250318 110000 44082564 885 885 885 885 0
496 20250318 105900 44082564 885 885 885 885 0
497 20250318 105800 44082564 885 885 885 885 0
498 20250318 105700 44082564 885 885 885 885 2
499 20250318 105600 44080794 884 884 885 884 25
500 20250318 105500 44058679 885 885 885 885 16
501 20250318 105400 44044519 885 884 885 884 12
502 20250318 105300 44033901 884 884 884 884 43
503 20250318 105200 43995889 884 884 884 884 0
504 20250318 105100 43995889 884 884 884 884 2
505 20250318 105000 43994121 884 884 884 884 0
506 20250318 104900 43994121 884 884 884 884 9
507 20250318 104800 43986165 884 884 884 884 0
508 20250318 104700 43986165 884 884 884 884 0
509 20250318 104600 43986165 884 884 884 884 0
510 20250318 104500 43986165 884 884 884 884 0
511 20250318 104400 43986165 884 884 884 884 0
512 20250318 104300 43986165 884 884 884 884 0
513 20250318 104200 43986165 884 884 884 884 0
514 20250318 104100 43986165 884 884 884 884 0
515 20250318 104000 43986165 884 884 884 884 489
516 20250318 103900 43553889 884 884 884 884 748
517 20250318 103800 42892657 884 884 884 884 0
518 20250318 103700 42892657 884 884 884 884 2
519 20250318 103600 42890889 885 884 885 884 7
520 20250318 103500 42884697 884 884 884 884 195
521 20250318 103400 42712317 885 885 885 885 5
522 20250318 103300 42707892 885 885 885 885 0
523 20250318 103200 42707892 885 885 885 885 5
524 20250318 103100 42703467 884 884 884 884 0
525 20250318 103000 42703467 884 884 884 884 2
526 20250318 102900 42701699 885 885 885 885 5
527 20250318 102800 42697274 885 885 885 885 0
528 20250318 102700 42697274 885 885 885 885 10
529 20250318 102600 42688424 885 885 885 885 0
530 20250318 102500 42688424 885 884 885 884 12
531 20250318 102400 42677806 884 884 884 884 2
532 20250318 102300 42676038 884 884 884 884 0
533 20250318 102200 42676038 884 885 885 884 3970
534 20250318 102100 39162977 886 886 886 886 0
535 20250318 102000 39162977 886 886 886 886 0
536 20250318 101900 39162977 886 886 886 886 0
537 20250318 101800 39162977 886 886 886 886 7
538 20250318 101700 39156775 886 886 886 886 0
539 20250318 101600 39156775 886 886 886 886 0
540 20250318 101500 39156775 886 886 886 886 0
541 20250318 101400 39156775 886 886 886 886 1
542 20250318 101300 39155889 886 886 886 886 0
543 20250318 101200 39155889 886 885 886 884 101
544 20250318 101100 39066506 885 885 885 885 7
545 20250318 101000 39060311 885 885 885 885 1
546 20250318 100900 39059426 884 884 884 884 101
547 20250318 100800 38970142 884 884 885 884 2752
548 20250318 100700 36537373 885 884 885 884 16
549 20250318 100600 36523221 885 887 887 885 7739
550 20250318 100500 29674203 885 886 886 885 302
551 20250318 100400 29406634 886 886 886 886 8
552 20250318 100300 29399546 886 886 886 886 193
553 20250318 100200 29228548 885 885 885 885 0
554 20250318 100100 29228548 885 885 885 885 7
555 20250318 100000 29222353 885 886 886 885 11
556 20250318 095900 29212610 886 886 886 885 7
557 20250318 095800 29206410 885 885 886 885 41
558 20250318 095700 29170090 886 886 886 886 7
559 20250318 095600 29163888 886 885 886 885 8
560 20250318 095500 29156805 885 885 886 885 13
561 20250318 095400 29145298 885 885 885 885 1001
562 20250318 095300 28259413 885 885 885 885 1111
563 20250318 095200 27276178 884 884 884 884 139
564 20250318 095100 27153302 884 884 884 884 0
565 20250318 095000 27153302 884 884 884 884 100
566 20250318 094900 27064902 884 884 884 884 0
567 20250318 094800 27064902 884 884 884 884 0
568 20250318 094700 27064902 884 884 884 884 0
569 20250318 094600 27064902 884 884 884 884 23
570 20250318 094500 27044570 884 884 884 884 20
571 20250318 094400 27026890 884 884 884 884 1
572 20250318 094300 27026006 883 884 884 883 114
573 20250318 094200 26925324 884 883 884 883 636
574 20250318 094100 26363600 883 883 883 883 2
575 20250318 094000 26361834 884 884 884 884 0
576 20250318 093900 26361834 884 884 884 884 0
577 20250318 093800 26361834 884 884 884 884 6
578 20250318 093700 26356530 884 884 884 884 5
579 20250318 093600 26352110 885 885 885 885 54
580 20250318 093500 26304320 885 885 885 885 17
581 20250318 093400 26289275 885 885 885 885 3
582 20250318 093300 26286620 885 885 885 885 0
583 20250318 093200 26286620 885 885 885 885 4
584 20250318 093100 26283080 885 885 885 885 6
585 20250318 093000 26277770 881 885 885 881 1217
586 20250318 092900 25203047 884 884 884 884 1
587 20250318 092800 25202163 884 884 885 884 79
588 20250318 092700 25132325 885 885 885 885 158
589 20250318 092600 24992495 885 885 885 885 2
590 20250318 092500 24990725 884 884 885 884 122
591 20250318 092400 24882873 884 885 885 884 854
592 20250318 092300 24127936 884 884 884 884 594
593 20250318 092200 23602840 884 885 885 884 2019
594 20250318 092100 21817031 885 885 885 885 0
595 20250318 092000 21817031 885 885 885 885 0
596 20250318 091900 21817031 885 885 885 885 4
597 20250318 091800 21813491 885 885 885 885 0
598 20250318 091700 21813491 885 886 886 885 2
599 20250318 091600 21811720 879 887 887 879 5509
600 20250318 091500 16964573 887 887 887 887 4
601 20250318 091400 16961025 888 882 888 882 2
602 20250318 091300 16959255 889 887 889 882 73
603 20250318 091200 16894818 890 890 890 890 1
604 20250318 091100 16893928 891 881 892 881 1151
605 20250318 091000 15869517 883 881 883 881 4238
606 20250318 090900 12131613 880 880 881 879 1319
607 20250318 090800 10972148 880 880 880 880 654
608 20250318 090700 10396628 880 881 881 880 211
609 20250318 090600 10210947 881 881 881 880 61
610 20250318 090500 10157209 881 880 881 880 576
611 20250318 090400 9650288 880 879 880 879 18
612 20250318 090300 9634453 879 879 880 879 1987
613 20250318 090200 7887332 879 880 880 879 884
614 20250318 090100 7110295 879 881 881 879 1381
615 20250318 090000 5895011 881 882 882 881 6684

1
027740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,63511228,0,55762858184,0.00
20250313,0,63511228,0,55191257132,0.00
20250312,0,63511228,0,54810189764,0.00
20250311,0,63511228,0,54683167308,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 63511228 0 55762858184 0.00
3 20250313 0 63511228 0 55191257132 0.00
4 20250312 0 63511228 0 54810189764 0.00
5 20250311 0 63511228 0 54683167308 0.00