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

618
031820/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191600,202469949,609,609,609,609,4844
20250318,191500,202469949,609,609,609,609,0
20250318,191400,202469949,609,609,609,609,0
20250318,191300,202469949,609,609,609,609,0
20250318,191200,202469949,609,609,609,609,0
20250318,191100,202469949,609,609,609,609,0
20250318,191000,202469949,609,609,609,609,0
20250318,190900,202469949,609,609,609,609,0
20250318,190800,202469949,609,609,609,609,0
20250318,190700,202469949,609,609,609,609,0
20250318,190600,202469949,609,609,609,609,0
20250318,190500,202469949,609,609,609,609,0
20250318,190400,202469949,609,609,609,609,0
20250318,190300,202469949,609,609,609,609,0
20250318,190200,202469949,609,609,609,609,0
20250318,190100,202469949,609,609,609,609,0
20250318,190000,202469949,609,609,609,609,0
20250318,185900,202469949,609,609,609,609,0
20250318,185800,202469949,609,609,609,609,0
20250318,185700,202469949,609,609,609,609,0
20250318,185600,202469949,609,609,609,609,0
20250318,185500,202469949,609,609,609,609,0
20250318,185400,202469949,609,609,609,609,0
20250318,185300,202469949,609,609,609,609,0
20250318,185200,202469949,609,609,609,609,0
20250318,185100,202469949,609,609,609,609,0
20250318,185000,202469949,609,609,609,609,0
20250318,184900,202469949,609,609,609,609,0
20250318,184800,202469949,609,609,609,609,0
20250318,184700,202469949,609,609,609,609,0
20250318,184600,202469949,609,609,609,609,4844
20250318,184500,202469949,609,609,609,609,0
20250318,184400,202469949,609,609,609,609,0
20250318,184300,202469949,609,609,609,609,0
20250318,184200,202469949,609,609,609,609,0
20250318,184100,202469949,609,609,609,609,0
20250318,184000,202469949,609,609,609,609,0
20250318,183900,202469949,609,609,609,609,0
20250318,183800,202469949,609,609,609,609,0
20250318,183700,202469949,609,609,609,609,0
20250318,183600,202469949,609,609,609,609,0
20250318,183500,202469949,609,609,609,609,0
20250318,183400,202469949,609,609,609,609,0
20250318,183300,202469949,609,609,609,609,0
20250318,183200,202469949,609,609,609,609,0
20250318,183100,202469949,609,609,609,609,0
20250318,183000,202469949,609,609,609,609,0
20250318,182900,202469949,609,609,609,609,0
20250318,182800,202469949,609,609,609,609,0
20250318,182700,202469949,609,609,609,609,0
20250318,182600,202469949,609,609,609,609,0
20250318,182500,202469949,609,609,609,609,0
20250318,182400,202469949,609,609,609,609,0
20250318,182300,202469949,609,609,609,609,0
20250318,182200,202469949,609,609,609,609,0
20250318,182100,202469949,609,609,609,609,0
20250318,182000,202469949,609,609,609,609,0
20250318,181900,202469949,609,609,609,609,0
20250318,181800,202469949,609,609,609,609,0
20250318,181700,202469949,609,609,609,609,0
20250318,181600,202469949,609,609,609,609,4844
20250318,181500,202469949,609,609,609,609,0
20250318,181400,202469949,609,609,609,609,0
20250318,181300,202469949,609,609,609,609,0
20250318,181200,202469949,609,609,609,609,0
20250318,181100,202469949,609,609,609,609,0
20250318,181000,202469949,609,609,609,609,0
20250318,180900,202469949,609,609,609,609,0
20250318,180800,202469949,609,609,609,609,0
20250318,180700,202469949,609,609,609,609,0
20250318,180600,202469949,609,609,609,609,0
20250318,180500,202469949,609,609,609,609,0
20250318,180400,202469949,609,609,609,609,0
20250318,180300,202469949,609,609,609,609,0
20250318,180200,202469949,609,609,609,609,0
20250318,180100,202469949,609,609,609,609,0
20250318,180000,202469949,609,609,609,609,0
20250318,175900,202469949,609,609,609,609,0
20250318,175800,202469949,609,609,609,609,0
20250318,175700,202469949,609,609,609,609,0
20250318,175600,202469949,609,609,609,609,0
20250318,175500,202469949,609,609,609,609,0
20250318,175400,202469949,609,609,609,609,0
20250318,175300,202469949,609,609,609,609,0
20250318,175200,202469949,609,609,609,609,0
20250318,175100,202469949,609,609,609,609,0
20250318,175000,202469949,609,609,609,609,0
20250318,174900,202469949,609,609,609,609,0
20250318,174800,202469949,609,609,609,609,0
20250318,174700,202469949,609,609,609,609,0
20250318,174600,202469949,609,609,609,609,4844
20250318,174500,202469949,609,609,609,609,0
20250318,174400,202469949,609,609,609,609,0
20250318,174300,202469949,609,609,609,609,0
20250318,174200,202469949,609,609,609,609,0
20250318,174100,202469949,609,609,609,609,0
20250318,174000,202469949,609,609,609,609,0
20250318,173900,202469949,609,609,609,609,0
20250318,173800,202469949,609,609,609,609,0
20250318,173700,202469949,609,609,609,609,0
20250318,173600,202469949,609,609,609,609,0
20250318,173500,202469949,609,609,609,609,0
20250318,173400,202469949,609,609,609,609,0
20250318,173300,202469949,609,609,609,609,0
20250318,173200,202469949,609,609,609,609,0
20250318,173100,202469949,609,609,609,609,0
20250318,173000,202469949,609,609,609,609,0
20250318,172900,202469949,609,609,609,609,0
20250318,172800,202469949,609,609,609,609,0
20250318,172700,202469949,609,609,609,609,0
20250318,172600,202469949,609,609,609,609,0
20250318,172500,202469949,609,609,609,609,0
20250318,172400,202469949,609,609,609,609,0
20250318,172300,202469949,609,609,609,609,0
20250318,172200,202469949,609,609,609,609,0
20250318,172100,202469949,609,609,609,609,0
20250318,172000,202469949,609,609,609,609,0
20250318,171900,202469949,609,609,609,609,0
20250318,171800,202469949,609,609,609,609,0
20250318,171700,202469949,609,609,609,609,0
20250318,171600,202469949,609,609,609,609,4844
20250318,171500,202469949,609,609,609,609,0
20250318,171400,202469949,609,609,609,609,0
20250318,171300,202469949,609,609,609,609,0
20250318,171200,202469949,609,609,609,609,0
20250318,171100,202469949,609,609,609,609,0
20250318,171000,202469949,609,609,609,609,0
20250318,170900,202469949,609,609,609,609,0
20250318,170800,202469949,609,609,609,609,0
20250318,170700,202469949,609,609,609,609,0
20250318,170600,202469949,609,609,609,609,0
20250318,170500,202469949,609,609,609,609,0
20250318,170400,202469949,609,609,609,609,0
20250318,170300,202469949,609,609,609,609,0
20250318,170200,202469949,609,609,609,609,0
20250318,170100,202469949,609,609,609,609,0
20250318,170000,202469949,609,609,609,609,0
20250318,165900,202469949,609,609,609,609,0
20250318,165800,202469949,609,609,609,609,0
20250318,165700,202469949,609,609,609,609,0
20250318,165600,202469949,609,609,609,609,0
20250318,165500,202469949,609,609,609,609,0
20250318,165400,202469949,609,609,609,609,0
20250318,165300,202469949,609,609,609,609,0
20250318,165200,202469949,609,609,609,609,0
20250318,165100,202469949,609,609,609,609,0
20250318,165000,202469949,609,609,609,609,0
20250318,164900,202469949,609,609,609,609,0
20250318,164800,202469949,609,609,609,609,0
20250318,164700,202469949,609,609,609,609,0
20250318,164600,202469949,609,609,609,609,4844
20250318,164500,202469949,609,609,609,609,0
20250318,164400,202469949,609,609,609,609,0
20250318,164300,202469949,609,609,609,609,0
20250318,164200,202469949,609,609,609,609,0
20250318,164100,202469949,609,609,609,609,0
20250318,164000,202469949,609,609,609,609,0
20250318,163900,202469949,609,609,609,609,0
20250318,163800,202469949,609,609,609,609,0
20250318,163700,202469949,609,609,609,609,0
20250318,163600,202469949,609,609,609,609,0
20250318,163500,202469949,609,609,609,609,0
20250318,163400,202469949,609,609,609,609,0
20250318,163300,202469949,609,609,609,609,0
20250318,163200,202469949,609,609,609,609,0
20250318,163100,202469949,609,609,609,609,0
20250318,163000,202469949,609,609,609,609,0
20250318,162900,202469949,609,609,609,609,0
20250318,162800,202469949,609,609,609,609,0
20250318,162700,202469949,609,609,609,609,0
20250318,162600,202469949,609,609,609,609,0
20250318,162500,202469949,609,609,609,609,0
20250318,162400,202469949,609,609,609,609,0
20250318,162300,202469949,609,609,609,609,0
20250318,162200,202469949,609,609,609,609,0
20250318,162100,202469949,609,609,609,609,0
20250318,162000,202469949,609,609,609,609,0
20250318,161900,202469949,609,609,609,609,0
20250318,161800,202469949,609,609,609,609,0
20250318,161700,202469949,609,609,609,609,0
20250318,161600,202469949,609,609,609,609,4844
20250318,161500,202469949,609,609,609,609,0
20250318,161400,202469949,609,609,609,609,0
20250318,161300,202469949,609,609,609,609,0
20250318,161200,202469949,609,609,609,609,0
20250318,161100,202469949,609,609,609,609,0
20250318,161000,202469949,609,609,609,609,0
20250318,160900,202469949,609,609,609,609,0
20250318,160800,202469949,609,609,609,609,0
20250318,160700,202469949,609,609,609,609,0
20250318,160600,202469949,609,609,609,609,0
20250318,160500,202469949,609,609,609,609,0
20250318,160400,202469949,609,609,609,609,0
20250318,160300,202469949,609,609,609,609,0
20250318,160200,202469949,609,609,609,609,0
20250318,160100,202469949,609,609,609,609,0
20250318,160000,202469949,609,609,609,609,0
20250318,155900,202469949,609,609,609,609,0
20250318,155800,202469949,609,609,609,609,0
20250318,155700,202469949,609,609,609,609,0
20250318,155600,202469949,609,609,609,609,0
20250318,155500,202469949,609,609,609,609,0
20250318,155400,202469949,609,609,609,609,0
20250318,155300,202469949,609,609,609,609,0
20250318,155200,202469949,609,609,609,609,0
20250318,155100,202469949,609,609,609,609,0
20250318,155000,202469949,609,609,609,609,0
20250318,154900,202469949,609,609,609,609,0
20250318,154800,202469949,609,609,609,609,0
20250318,154700,202469949,609,609,609,609,0
20250318,154600,202469949,609,609,609,609,4844
20250318,154500,202469949,609,609,609,609,0
20250318,154400,202469949,609,609,609,609,0
20250318,154300,202469949,609,609,609,609,0
20250318,154200,202469949,609,609,609,609,0
20250318,154100,202469949,609,609,609,609,0
20250318,154000,202469949,609,609,609,609,0
20250318,153900,202469949,609,609,609,609,0
20250318,153800,202469949,609,609,609,609,0
20250318,153700,202469949,609,609,609,609,0
20250318,153600,202469949,609,609,609,609,0
20250318,153500,202469949,609,609,609,609,0
20250318,153400,202469949,609,609,609,609,0
20250318,153300,202469949,609,609,609,609,0
20250318,153200,202469949,609,609,609,609,0
20250318,153100,202469949,609,609,609,609,0
20250318,153000,202469949,609,609,609,609,4844
20250318,152900,199519953,610,610,610,610,0
20250318,152800,199519953,610,610,610,610,0
20250318,152700,199519953,610,610,610,610,0
20250318,152600,199519953,610,610,610,610,0
20250318,152500,199519953,610,610,610,610,0
20250318,152400,199519953,610,610,610,610,0
20250318,152300,199519953,610,610,610,610,0
20250318,152200,199519953,610,610,610,610,0
20250318,152100,199519953,610,610,610,610,0
20250318,152000,199519953,610,610,610,610,0
20250318,151900,199519953,610,611,611,610,3560
20250318,151800,197348212,611,612,612,611,932
20250318,151700,196778715,612,612,612,612,2000
20250318,151600,195554715,612,612,612,612,4800
20250318,151500,192617115,614,614,614,614,50
20250318,151400,192586415,613,613,613,613,200
20250318,151300,192463815,614,614,614,614,864
20250318,151200,191933319,614,614,614,614,228
20250318,151100,191793327,614,614,614,614,549
20250318,151000,191456241,614,614,614,614,500
20250318,150900,191149241,615,615,615,615,0
20250318,150800,191149241,615,615,615,615,0
20250318,150700,191149241,615,615,615,615,0
20250318,150600,191149241,615,614,615,614,30562
20250318,150500,172355586,614,614,614,614,900
20250318,150400,171802986,614,613,614,611,4028
20250318,150300,169333911,611,613,613,611,5001
20250318,150200,166268300,613,612,613,612,55
20250318,150100,166234639,612,612,613,612,3167
20250318,150000,164295869,612,611,612,611,134
20250318,145900,164213994,611,611,611,611,0
20250318,145800,164213994,611,610,611,609,12
20250318,145700,164206683,611,611,611,611,1
20250318,145600,164206072,612,612,612,612,0
20250318,145500,164206072,612,612,612,612,1
20250318,145400,164205460,612,611,612,611,2000
20250318,145300,162983083,611,610,611,610,3430
20250318,145200,160890531,610,610,610,608,3406
20250318,145100,158812873,610,610,610,610,0
20250318,145000,158812873,610,610,610,610,0
20250318,144900,158812873,610,610,610,610,0
20250318,144800,158812873,610,610,610,610,0
20250318,144700,158812873,610,610,610,610,0
20250318,144600,158812873,610,610,610,610,0
20250318,144500,158812873,610,610,610,610,11
20250318,144400,158806163,609,609,609,609,200
20250318,144300,158684363,607,607,607,607,4
20250318,144200,158681935,610,610,610,610,0
20250318,144100,158681935,610,610,610,610,0
20250318,144000,158681935,610,609,610,609,925
20250318,143900,158118609,609,609,609,609,600
20250318,143800,157753209,609,609,610,609,209
20250318,143700,157625828,610,609,610,609,100
20250318,143600,157564910,607,607,607,607,0
20250318,143500,157564910,607,607,607,607,0
20250318,143400,157564910,607,608,608,607,800
20250318,143300,157079309,609,609,609,609,1
20250318,143200,157078700,610,610,610,610,0
20250318,143100,157078700,610,610,610,610,0
20250318,143000,157078700,610,608,610,608,2
20250318,142900,157077482,607,607,607,607,1200
20250318,142800,156349082,608,608,608,608,0
20250318,142700,156349082,608,608,608,608,0
20250318,142600,156349082,608,608,608,608,0
20250318,142500,156349082,608,608,608,608,266
20250318,142400,156187354,610,610,610,610,0
20250318,142300,156187354,610,610,610,610,0
20250318,142200,156187354,610,610,610,610,0
20250318,142100,156187354,610,610,610,610,40
20250318,142000,156162954,611,611,611,611,0
20250318,141900,156162954,611,611,611,611,0
20250318,141800,156162954,611,608,611,608,329
20250318,141700,155962907,611,611,611,611,8
20250318,141600,155958019,611,610,611,610,100
20250318,141500,155897002,610,610,610,610,0
20250318,141400,155897002,610,610,610,610,927
20250318,141300,155331532,610,610,610,610,0
20250318,141200,155331532,610,610,610,610,0
20250318,141100,155331532,610,610,610,610,5
20250318,141000,155328482,610,610,610,610,0
20250318,140900,155328482,610,610,610,610,1
20250318,140800,155327872,610,610,610,610,3
20250318,140700,155326042,610,610,610,610,0
20250318,140600,155326042,610,610,610,610,1
20250318,140500,155325432,607,607,607,607,0
20250318,140400,155325432,607,607,607,607,101
20250318,140300,155264125,611,611,611,611,0
20250318,140200,155264125,611,608,611,601,13224
20250318,140100,147245214,605,605,605,605,0
20250318,140000,147245214,605,605,605,605,220
20250318,135900,147112114,609,609,609,609,0
20250318,135800,147112114,609,609,609,609,0
20250318,135700,147112114,609,609,609,609,30
20250318,135600,147093844,609,609,609,609,0
20250318,135500,147093844,609,609,609,609,0
20250318,135400,147093844,609,606,609,606,105
20250318,135300,147030199,607,608,608,607,110
20250318,135200,146963419,610,610,610,610,12
20250318,135100,146956099,611,602,611,602,30001
20250318,135000,128752757,602,602,602,602,0
20250318,134900,128752757,602,602,602,602,10
20250318,134800,128746737,600,600,600,600,100
20250318,134700,128686737,600,600,600,600,2701
20250318,134600,127066137,600,600,600,600,0
20250318,134500,127066137,600,599,600,599,12000
20250318,134400,119871038,599,599,599,599,1590
20250318,134300,118918628,598,599,599,598,107
20250318,134200,118854536,599,600,600,599,202
20250318,134100,118733438,599,600,600,599,30000
20250318,134000,100743438,603,603,603,603,0
20250318,133900,100743438,603,603,603,603,0
20250318,133800,100743438,603,603,603,603,0
20250318,133700,100743438,603,603,603,603,0
20250318,133600,100743438,603,601,603,598,37351
20250318,133500,78363752,604,604,604,604,1
20250318,133400,78363148,603,603,603,603,0
20250318,133300,78363148,603,603,603,603,0
20250318,133200,78363148,603,602,603,602,1345
20250318,133100,77552135,600,600,600,600,0
20250318,133000,77552135,600,600,600,600,0
20250318,132900,77552135,600,600,600,600,0
20250318,132800,77552135,600,600,600,600,0
20250318,132700,77552135,600,600,600,600,0
20250318,132600,77552135,600,600,600,600,0
20250318,132500,77552135,600,600,600,600,0
20250318,132400,77552135,600,600,600,600,3
20250318,132300,77550335,603,603,603,603,0
20250318,132200,77550335,603,603,603,603,0
20250318,132100,77550335,603,603,603,603,0
20250318,132000,77550335,603,602,603,602,15
20250318,131900,77541303,599,600,600,599,14133
20250318,131800,69070298,601,601,601,601,0
20250318,131700,69070298,601,601,601,601,0
20250318,131600,69070298,601,601,601,601,500
20250318,131500,68769798,601,601,601,601,0
20250318,131400,68769798,601,603,603,601,8903
20250318,131300,63419074,603,603,603,603,0
20250318,131200,63419074,603,603,603,603,0
20250318,131100,63419074,603,603,603,603,0
20250318,131000,63419074,603,603,603,603,5
20250318,130900,63416059,602,602,602,602,0
20250318,130800,63416059,602,602,602,602,0
20250318,130700,63416059,602,602,602,602,1534
20250318,130600,62492591,602,602,602,602,0
20250318,130500,62492591,602,604,604,602,10491
20250318,130400,56172551,606,606,606,606,0
20250318,130300,56172551,606,606,606,606,1
20250318,130200,56171945,603,603,603,603,0
20250318,130100,56171945,603,603,603,603,0
20250318,130000,56171945,603,603,603,603,0
20250318,125900,56171945,603,603,603,603,0
20250318,125800,56171945,603,603,603,603,0
20250318,125700,56171945,603,603,603,603,0
20250318,125600,56171945,603,603,603,603,0
20250318,125500,56171945,603,603,603,603,0
20250318,125400,56171945,603,603,603,603,0
20250318,125300,56171945,603,603,603,603,100
20250318,125200,56111645,604,604,604,604,0
20250318,125100,56111645,604,604,604,604,0
20250318,125000,56111645,604,606,606,604,401
20250318,124900,55869439,604,604,604,604,0
20250318,124800,55869439,604,604,604,604,750
20250318,124700,55416439,604,604,604,604,500
20250318,124600,55114439,606,606,606,606,0
20250318,124500,55114439,606,606,606,606,0
20250318,124400,55114439,606,606,606,606,0
20250318,124300,55114439,606,606,606,606,0
20250318,124200,55114439,606,606,606,606,1
20250318,124100,55113833,604,604,604,604,3
20250318,124000,55112021,604,604,604,604,0
20250318,123900,55112021,604,604,604,604,150
20250318,123800,55021421,606,605,606,604,1211
20250318,123700,54289730,607,607,607,607,1
20250318,123600,54289123,607,606,607,606,8
20250318,123500,54284272,607,607,607,607,0
20250318,123400,54284272,607,607,607,607,0
20250318,123300,54284272,607,607,607,607,0
20250318,123200,54284272,607,607,607,607,0
20250318,123100,54284272,607,607,607,607,0
20250318,123000,54284272,607,607,607,607,0
20250318,122900,54284272,607,607,607,607,0
20250318,122800,54284272,607,607,607,607,0
20250318,122700,54284272,607,607,607,607,0
20250318,122600,54284272,607,607,607,607,0
20250318,122500,54284272,607,607,607,607,0
20250318,122400,54284272,607,607,607,607,0
20250318,122300,54284272,607,607,607,607,0
20250318,122200,54284272,607,607,607,607,0
20250318,122100,54284272,607,607,607,607,0
20250318,122000,54284272,607,607,607,607,10
20250318,121900,54278202,607,607,607,607,0
20250318,121800,54278202,607,607,607,607,0
20250318,121700,54278202,607,607,607,607,0
20250318,121600,54278202,607,607,607,607,30
20250318,121500,54259992,606,607,607,606,516
20250318,121400,53947266,606,606,606,606,0
20250318,121300,53947266,606,606,606,606,20
20250318,121200,53935146,606,608,608,606,148
20250318,121100,53845358,607,607,607,607,0
20250318,121000,53845358,607,607,607,607,1
20250318,120900,53844751,608,608,608,608,5
20250318,120800,53841711,606,606,606,606,3
20250318,120700,53839893,606,606,606,606,0
20250318,120600,53839893,606,606,606,606,0
20250318,120500,53839893,606,606,606,606,0
20250318,120400,53839893,606,607,607,606,505
20250318,120300,53533613,606,606,606,606,0
20250318,120200,53533613,606,606,606,606,0
20250318,120100,53533613,606,606,606,606,0
20250318,120000,53533613,606,607,607,606,1063
20250318,115900,52889434,606,606,606,606,0
20250318,115800,52889434,606,607,607,606,1000
20250318,115700,52283414,611,609,612,609,9080
20250318,115600,46741230,610,608,610,608,3003
20250318,115500,44912477,608,605,608,602,5003
20250318,115400,41874384,602,602,602,602,0
20250318,115300,41874384,602,602,602,602,0
20250318,115200,41874384,602,602,602,602,0
20250318,115100,41874384,602,602,602,602,0
20250318,115000,41874384,602,602,602,602,0
20250318,114900,41874384,602,602,602,602,0
20250318,114800,41874384,602,602,602,602,0
20250318,114700,41874384,602,602,602,602,0
20250318,114600,41874384,602,602,602,602,0
20250318,114500,41874384,602,602,602,602,0
20250318,114400,41874384,602,602,602,602,32
20250318,114300,41855120,602,602,602,602,0
20250318,114200,41855120,602,602,602,602,0
20250318,114100,41855120,602,602,602,602,0
20250318,114000,41855120,602,602,602,602,0
20250318,113900,41855120,602,602,602,602,0
20250318,113800,41855120,602,602,602,602,0
20250318,113700,41855120,602,602,602,602,0
20250318,113600,41855120,602,602,602,602,0
20250318,113500,41855120,602,602,602,602,0
20250318,113400,41855120,602,602,602,602,82
20250318,113300,41805756,605,605,605,605,0
20250318,113200,41805756,605,605,605,605,0
20250318,113100,41805756,605,605,605,605,0
20250318,113000,41805756,605,605,605,605,0
20250318,112900,41805756,605,605,605,605,0
20250318,112800,41805756,605,605,605,605,0
20250318,112700,41805756,605,605,605,605,0
20250318,112600,41805756,605,605,605,605,0
20250318,112500,41805756,605,605,605,605,0
20250318,112400,41805756,605,605,605,605,0
20250318,112300,41805756,605,605,605,605,0
20250318,112200,41805756,605,605,605,605,0
20250318,112100,41805756,605,605,605,605,0
20250318,112000,41805756,605,605,605,605,0
20250318,111900,41805756,605,604,605,604,2
20250318,111800,41804547,602,602,602,602,0
20250318,111700,41804547,602,602,602,602,0
20250318,111600,41804547,602,602,602,602,0
20250318,111500,41804547,602,602,602,602,0
20250318,111400,41804547,602,602,602,602,0
20250318,111300,41804547,602,602,602,602,0
20250318,111200,41804547,602,602,602,602,0
20250318,111100,41804547,602,602,602,602,0
20250318,111000,41804547,602,602,602,602,0
20250318,110900,41804547,602,602,602,602,0
20250318,110800,41804547,602,602,602,602,0
20250318,110700,41804547,602,605,605,602,4950
20250318,110600,38817856,605,605,605,605,0
20250318,110500,38817856,605,602,605,602,805
20250318,110400,38330843,602,602,602,602,0
20250318,110300,38330843,602,602,602,602,0
20250318,110200,38330843,602,602,602,602,0
20250318,110100,38330843,602,602,602,602,0
20250318,110000,38330843,602,602,602,602,0
20250318,105900,38330843,602,602,602,602,1627
20250318,105800,37351389,602,602,602,602,0
20250318,105700,37351389,602,602,602,602,0
20250318,105600,37351389,602,602,602,602,0
20250318,105500,37351389,602,602,602,602,0
20250318,105400,37351389,602,602,602,602,0
20250318,105300,37351389,602,602,602,602,0
20250318,105200,37351389,602,602,602,602,0
20250318,105100,37351389,602,602,602,602,0
20250318,105000,37351389,602,603,603,602,250
20250318,104900,37200789,602,602,602,602,0
20250318,104800,37200789,602,602,602,602,0
20250318,104700,37200789,602,602,602,602,0
20250318,104600,37200789,602,602,602,602,0
20250318,104500,37200789,602,602,602,602,0
20250318,104400,37200789,602,602,602,602,0
20250318,104300,37200789,602,603,604,602,3864
20250318,104200,34871549,604,604,604,604,0
20250318,104100,34871549,604,604,604,604,0
20250318,104000,34871549,604,604,604,604,0
20250318,103900,34871549,604,604,604,604,0
20250318,103800,34871549,604,604,604,604,0
20250318,103700,34871549,604,604,604,604,0
20250318,103600,34871549,604,604,604,604,100
20250318,103500,34811149,606,606,606,606,0
20250318,103400,34811149,606,606,606,606,0
20250318,103300,34811149,606,606,606,606,0
20250318,103200,34811149,606,606,606,606,0
20250318,103100,34811149,606,606,606,606,0
20250318,103000,34811149,606,606,606,606,0
20250318,102900,34811149,606,606,606,606,0
20250318,102800,34811149,606,606,606,606,0
20250318,102700,34811149,606,606,606,606,0
20250318,102600,34811149,606,606,606,606,1
20250318,102500,34810543,606,606,606,606,9
20250318,102400,34805089,605,605,605,605,7
20250318,102300,34800854,605,605,605,605,0
20250318,102200,34800854,605,605,605,605,0
20250318,102100,34800854,605,605,605,605,1
20250318,102000,34800249,603,604,604,603,20
20250318,101900,34788187,603,603,603,603,0
20250318,101800,34788187,603,603,603,603,6
20250318,101700,34784569,606,606,606,606,0
20250318,101600,34784569,606,606,606,606,0
20250318,101500,34784569,606,606,606,606,3
20250318,101400,34782751,606,605,606,603,1645
20250318,101300,33790267,605,605,605,605,0
20250318,101200,33790267,605,605,605,605,38
20250318,101100,33767277,608,608,608,608,808
20250318,101000,33276013,608,608,608,608,0
20250318,100900,33276013,608,608,608,608,0
20250318,100800,33276013,608,608,608,608,1
20250318,100700,33275405,608,608,608,608,156
20250318,100600,33180557,608,606,608,605,309
20250318,100500,32993402,605,605,605,605,0
20250318,100400,32993402,605,605,605,605,0
20250318,100300,32993402,605,605,605,605,2
20250318,100200,32992192,609,609,609,609,0
20250318,100100,32992192,609,605,609,605,7505
20250318,100000,28436670,605,605,605,605,0
20250318,095900,28436670,605,605,605,605,0
20250318,095800,28436670,605,605,605,605,0
20250318,095700,28436670,605,605,605,605,0
20250318,095600,28436670,605,605,605,605,0
20250318,095500,28436670,605,605,605,605,0
20250318,095400,28436670,605,605,605,605,0
20250318,095300,28436670,605,605,605,605,0
20250318,095200,28436670,605,605,605,605,0
20250318,095100,28436670,605,605,605,605,0
20250318,095000,28436670,605,605,605,605,0
20250318,094900,28436670,605,605,605,605,0
20250318,094800,28436670,605,605,605,605,0
20250318,094700,28436670,605,605,605,605,0
20250318,094600,28436670,605,605,605,605,0
20250318,094500,28436670,605,605,605,605,0
20250318,094400,28436670,605,605,605,605,86
20250318,094300,28384640,605,605,605,605,10
20250318,094200,28378590,605,605,605,605,0
20250318,094100,28378590,605,605,605,605,0
20250318,094000,28378590,605,605,605,605,0
20250318,093900,28378590,605,605,605,605,0
20250318,093800,28378590,605,605,605,605,26
20250318,093700,28362860,603,603,603,603,1
20250318,093600,28362257,605,605,605,605,6
20250318,093500,28358627,605,605,605,605,3
20250318,093400,28356812,605,605,605,605,16
20250318,093300,28347132,605,605,605,605,4
20250318,093200,28344712,605,605,605,605,56
20250318,093100,28310832,601,605,605,601,10000
20250318,093000,22287214,607,607,607,607,15
20250318,092900,22278109,607,607,607,607,0
20250318,092800,22278109,607,607,607,607,0
20250318,092700,22278109,607,607,607,607,0
20250318,092600,22278109,607,607,607,607,0
20250318,092500,22278109,607,607,607,607,0
20250318,092400,22278109,607,604,607,604,495
20250318,092300,21979126,604,605,605,604,154
20250318,092200,21886010,607,607,607,607,1
20250318,092100,21885403,605,605,605,605,0
20250318,092000,21885403,605,605,605,605,0
20250318,091900,21885403,605,605,605,605,20
20250318,091800,21873303,606,606,606,606,0
20250318,091700,21873303,606,606,606,606,0
20250318,091600,21873303,606,606,606,606,120
20250318,091500,21800583,607,602,611,602,10100
20250318,091400,15662841,600,604,605,600,5059
20250318,091300,12624552,605,607,607,605,106
20250318,091200,12560410,607,607,607,607,100
20250318,091100,12499710,607,607,607,607,1
20250318,091000,12499103,606,606,606,606,202
20250318,090900,12376691,606,606,606,606,0
20250318,090800,12376691,606,606,606,606,899
20250318,090700,11831897,606,605,606,605,4000
20250318,090600,9408521,605,605,605,605,20
20250318,090500,9396421,605,605,605,605,400
20250318,090400,9154421,605,605,605,605,1
20250318,090300,9153816,601,601,601,601,0
20250318,090200,9153816,601,602,602,601,1000
20250318,090100,8552261,601,603,603,601,10000
20250318,090000,2536426,605,602,605,602,4211
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191600 202469949 609 609 609 609 4844
3 20250318 191500 202469949 609 609 609 609 0
4 20250318 191400 202469949 609 609 609 609 0
5 20250318 191300 202469949 609 609 609 609 0
6 20250318 191200 202469949 609 609 609 609 0
7 20250318 191100 202469949 609 609 609 609 0
8 20250318 191000 202469949 609 609 609 609 0
9 20250318 190900 202469949 609 609 609 609 0
10 20250318 190800 202469949 609 609 609 609 0
11 20250318 190700 202469949 609 609 609 609 0
12 20250318 190600 202469949 609 609 609 609 0
13 20250318 190500 202469949 609 609 609 609 0
14 20250318 190400 202469949 609 609 609 609 0
15 20250318 190300 202469949 609 609 609 609 0
16 20250318 190200 202469949 609 609 609 609 0
17 20250318 190100 202469949 609 609 609 609 0
18 20250318 190000 202469949 609 609 609 609 0
19 20250318 185900 202469949 609 609 609 609 0
20 20250318 185800 202469949 609 609 609 609 0
21 20250318 185700 202469949 609 609 609 609 0
22 20250318 185600 202469949 609 609 609 609 0
23 20250318 185500 202469949 609 609 609 609 0
24 20250318 185400 202469949 609 609 609 609 0
25 20250318 185300 202469949 609 609 609 609 0
26 20250318 185200 202469949 609 609 609 609 0
27 20250318 185100 202469949 609 609 609 609 0
28 20250318 185000 202469949 609 609 609 609 0
29 20250318 184900 202469949 609 609 609 609 0
30 20250318 184800 202469949 609 609 609 609 0
31 20250318 184700 202469949 609 609 609 609 0
32 20250318 184600 202469949 609 609 609 609 4844
33 20250318 184500 202469949 609 609 609 609 0
34 20250318 184400 202469949 609 609 609 609 0
35 20250318 184300 202469949 609 609 609 609 0
36 20250318 184200 202469949 609 609 609 609 0
37 20250318 184100 202469949 609 609 609 609 0
38 20250318 184000 202469949 609 609 609 609 0
39 20250318 183900 202469949 609 609 609 609 0
40 20250318 183800 202469949 609 609 609 609 0
41 20250318 183700 202469949 609 609 609 609 0
42 20250318 183600 202469949 609 609 609 609 0
43 20250318 183500 202469949 609 609 609 609 0
44 20250318 183400 202469949 609 609 609 609 0
45 20250318 183300 202469949 609 609 609 609 0
46 20250318 183200 202469949 609 609 609 609 0
47 20250318 183100 202469949 609 609 609 609 0
48 20250318 183000 202469949 609 609 609 609 0
49 20250318 182900 202469949 609 609 609 609 0
50 20250318 182800 202469949 609 609 609 609 0
51 20250318 182700 202469949 609 609 609 609 0
52 20250318 182600 202469949 609 609 609 609 0
53 20250318 182500 202469949 609 609 609 609 0
54 20250318 182400 202469949 609 609 609 609 0
55 20250318 182300 202469949 609 609 609 609 0
56 20250318 182200 202469949 609 609 609 609 0
57 20250318 182100 202469949 609 609 609 609 0
58 20250318 182000 202469949 609 609 609 609 0
59 20250318 181900 202469949 609 609 609 609 0
60 20250318 181800 202469949 609 609 609 609 0
61 20250318 181700 202469949 609 609 609 609 0
62 20250318 181600 202469949 609 609 609 609 4844
63 20250318 181500 202469949 609 609 609 609 0
64 20250318 181400 202469949 609 609 609 609 0
65 20250318 181300 202469949 609 609 609 609 0
66 20250318 181200 202469949 609 609 609 609 0
67 20250318 181100 202469949 609 609 609 609 0
68 20250318 181000 202469949 609 609 609 609 0
69 20250318 180900 202469949 609 609 609 609 0
70 20250318 180800 202469949 609 609 609 609 0
71 20250318 180700 202469949 609 609 609 609 0
72 20250318 180600 202469949 609 609 609 609 0
73 20250318 180500 202469949 609 609 609 609 0
74 20250318 180400 202469949 609 609 609 609 0
75 20250318 180300 202469949 609 609 609 609 0
76 20250318 180200 202469949 609 609 609 609 0
77 20250318 180100 202469949 609 609 609 609 0
78 20250318 180000 202469949 609 609 609 609 0
79 20250318 175900 202469949 609 609 609 609 0
80 20250318 175800 202469949 609 609 609 609 0
81 20250318 175700 202469949 609 609 609 609 0
82 20250318 175600 202469949 609 609 609 609 0
83 20250318 175500 202469949 609 609 609 609 0
84 20250318 175400 202469949 609 609 609 609 0
85 20250318 175300 202469949 609 609 609 609 0
86 20250318 175200 202469949 609 609 609 609 0
87 20250318 175100 202469949 609 609 609 609 0
88 20250318 175000 202469949 609 609 609 609 0
89 20250318 174900 202469949 609 609 609 609 0
90 20250318 174800 202469949 609 609 609 609 0
91 20250318 174700 202469949 609 609 609 609 0
92 20250318 174600 202469949 609 609 609 609 4844
93 20250318 174500 202469949 609 609 609 609 0
94 20250318 174400 202469949 609 609 609 609 0
95 20250318 174300 202469949 609 609 609 609 0
96 20250318 174200 202469949 609 609 609 609 0
97 20250318 174100 202469949 609 609 609 609 0
98 20250318 174000 202469949 609 609 609 609 0
99 20250318 173900 202469949 609 609 609 609 0
100 20250318 173800 202469949 609 609 609 609 0
101 20250318 173700 202469949 609 609 609 609 0
102 20250318 173600 202469949 609 609 609 609 0
103 20250318 173500 202469949 609 609 609 609 0
104 20250318 173400 202469949 609 609 609 609 0
105 20250318 173300 202469949 609 609 609 609 0
106 20250318 173200 202469949 609 609 609 609 0
107 20250318 173100 202469949 609 609 609 609 0
108 20250318 173000 202469949 609 609 609 609 0
109 20250318 172900 202469949 609 609 609 609 0
110 20250318 172800 202469949 609 609 609 609 0
111 20250318 172700 202469949 609 609 609 609 0
112 20250318 172600 202469949 609 609 609 609 0
113 20250318 172500 202469949 609 609 609 609 0
114 20250318 172400 202469949 609 609 609 609 0
115 20250318 172300 202469949 609 609 609 609 0
116 20250318 172200 202469949 609 609 609 609 0
117 20250318 172100 202469949 609 609 609 609 0
118 20250318 172000 202469949 609 609 609 609 0
119 20250318 171900 202469949 609 609 609 609 0
120 20250318 171800 202469949 609 609 609 609 0
121 20250318 171700 202469949 609 609 609 609 0
122 20250318 171600 202469949 609 609 609 609 4844
123 20250318 171500 202469949 609 609 609 609 0
124 20250318 171400 202469949 609 609 609 609 0
125 20250318 171300 202469949 609 609 609 609 0
126 20250318 171200 202469949 609 609 609 609 0
127 20250318 171100 202469949 609 609 609 609 0
128 20250318 171000 202469949 609 609 609 609 0
129 20250318 170900 202469949 609 609 609 609 0
130 20250318 170800 202469949 609 609 609 609 0
131 20250318 170700 202469949 609 609 609 609 0
132 20250318 170600 202469949 609 609 609 609 0
133 20250318 170500 202469949 609 609 609 609 0
134 20250318 170400 202469949 609 609 609 609 0
135 20250318 170300 202469949 609 609 609 609 0
136 20250318 170200 202469949 609 609 609 609 0
137 20250318 170100 202469949 609 609 609 609 0
138 20250318 170000 202469949 609 609 609 609 0
139 20250318 165900 202469949 609 609 609 609 0
140 20250318 165800 202469949 609 609 609 609 0
141 20250318 165700 202469949 609 609 609 609 0
142 20250318 165600 202469949 609 609 609 609 0
143 20250318 165500 202469949 609 609 609 609 0
144 20250318 165400 202469949 609 609 609 609 0
145 20250318 165300 202469949 609 609 609 609 0
146 20250318 165200 202469949 609 609 609 609 0
147 20250318 165100 202469949 609 609 609 609 0
148 20250318 165000 202469949 609 609 609 609 0
149 20250318 164900 202469949 609 609 609 609 0
150 20250318 164800 202469949 609 609 609 609 0
151 20250318 164700 202469949 609 609 609 609 0
152 20250318 164600 202469949 609 609 609 609 4844
153 20250318 164500 202469949 609 609 609 609 0
154 20250318 164400 202469949 609 609 609 609 0
155 20250318 164300 202469949 609 609 609 609 0
156 20250318 164200 202469949 609 609 609 609 0
157 20250318 164100 202469949 609 609 609 609 0
158 20250318 164000 202469949 609 609 609 609 0
159 20250318 163900 202469949 609 609 609 609 0
160 20250318 163800 202469949 609 609 609 609 0
161 20250318 163700 202469949 609 609 609 609 0
162 20250318 163600 202469949 609 609 609 609 0
163 20250318 163500 202469949 609 609 609 609 0
164 20250318 163400 202469949 609 609 609 609 0
165 20250318 163300 202469949 609 609 609 609 0
166 20250318 163200 202469949 609 609 609 609 0
167 20250318 163100 202469949 609 609 609 609 0
168 20250318 163000 202469949 609 609 609 609 0
169 20250318 162900 202469949 609 609 609 609 0
170 20250318 162800 202469949 609 609 609 609 0
171 20250318 162700 202469949 609 609 609 609 0
172 20250318 162600 202469949 609 609 609 609 0
173 20250318 162500 202469949 609 609 609 609 0
174 20250318 162400 202469949 609 609 609 609 0
175 20250318 162300 202469949 609 609 609 609 0
176 20250318 162200 202469949 609 609 609 609 0
177 20250318 162100 202469949 609 609 609 609 0
178 20250318 162000 202469949 609 609 609 609 0
179 20250318 161900 202469949 609 609 609 609 0
180 20250318 161800 202469949 609 609 609 609 0
181 20250318 161700 202469949 609 609 609 609 0
182 20250318 161600 202469949 609 609 609 609 4844
183 20250318 161500 202469949 609 609 609 609 0
184 20250318 161400 202469949 609 609 609 609 0
185 20250318 161300 202469949 609 609 609 609 0
186 20250318 161200 202469949 609 609 609 609 0
187 20250318 161100 202469949 609 609 609 609 0
188 20250318 161000 202469949 609 609 609 609 0
189 20250318 160900 202469949 609 609 609 609 0
190 20250318 160800 202469949 609 609 609 609 0
191 20250318 160700 202469949 609 609 609 609 0
192 20250318 160600 202469949 609 609 609 609 0
193 20250318 160500 202469949 609 609 609 609 0
194 20250318 160400 202469949 609 609 609 609 0
195 20250318 160300 202469949 609 609 609 609 0
196 20250318 160200 202469949 609 609 609 609 0
197 20250318 160100 202469949 609 609 609 609 0
198 20250318 160000 202469949 609 609 609 609 0
199 20250318 155900 202469949 609 609 609 609 0
200 20250318 155800 202469949 609 609 609 609 0
201 20250318 155700 202469949 609 609 609 609 0
202 20250318 155600 202469949 609 609 609 609 0
203 20250318 155500 202469949 609 609 609 609 0
204 20250318 155400 202469949 609 609 609 609 0
205 20250318 155300 202469949 609 609 609 609 0
206 20250318 155200 202469949 609 609 609 609 0
207 20250318 155100 202469949 609 609 609 609 0
208 20250318 155000 202469949 609 609 609 609 0
209 20250318 154900 202469949 609 609 609 609 0
210 20250318 154800 202469949 609 609 609 609 0
211 20250318 154700 202469949 609 609 609 609 0
212 20250318 154600 202469949 609 609 609 609 4844
213 20250318 154500 202469949 609 609 609 609 0
214 20250318 154400 202469949 609 609 609 609 0
215 20250318 154300 202469949 609 609 609 609 0
216 20250318 154200 202469949 609 609 609 609 0
217 20250318 154100 202469949 609 609 609 609 0
218 20250318 154000 202469949 609 609 609 609 0
219 20250318 153900 202469949 609 609 609 609 0
220 20250318 153800 202469949 609 609 609 609 0
221 20250318 153700 202469949 609 609 609 609 0
222 20250318 153600 202469949 609 609 609 609 0
223 20250318 153500 202469949 609 609 609 609 0
224 20250318 153400 202469949 609 609 609 609 0
225 20250318 153300 202469949 609 609 609 609 0
226 20250318 153200 202469949 609 609 609 609 0
227 20250318 153100 202469949 609 609 609 609 0
228 20250318 153000 202469949 609 609 609 609 4844
229 20250318 152900 199519953 610 610 610 610 0
230 20250318 152800 199519953 610 610 610 610 0
231 20250318 152700 199519953 610 610 610 610 0
232 20250318 152600 199519953 610 610 610 610 0
233 20250318 152500 199519953 610 610 610 610 0
234 20250318 152400 199519953 610 610 610 610 0
235 20250318 152300 199519953 610 610 610 610 0
236 20250318 152200 199519953 610 610 610 610 0
237 20250318 152100 199519953 610 610 610 610 0
238 20250318 152000 199519953 610 610 610 610 0
239 20250318 151900 199519953 610 611 611 610 3560
240 20250318 151800 197348212 611 612 612 611 932
241 20250318 151700 196778715 612 612 612 612 2000
242 20250318 151600 195554715 612 612 612 612 4800
243 20250318 151500 192617115 614 614 614 614 50
244 20250318 151400 192586415 613 613 613 613 200
245 20250318 151300 192463815 614 614 614 614 864
246 20250318 151200 191933319 614 614 614 614 228
247 20250318 151100 191793327 614 614 614 614 549
248 20250318 151000 191456241 614 614 614 614 500
249 20250318 150900 191149241 615 615 615 615 0
250 20250318 150800 191149241 615 615 615 615 0
251 20250318 150700 191149241 615 615 615 615 0
252 20250318 150600 191149241 615 614 615 614 30562
253 20250318 150500 172355586 614 614 614 614 900
254 20250318 150400 171802986 614 613 614 611 4028
255 20250318 150300 169333911 611 613 613 611 5001
256 20250318 150200 166268300 613 612 613 612 55
257 20250318 150100 166234639 612 612 613 612 3167
258 20250318 150000 164295869 612 611 612 611 134
259 20250318 145900 164213994 611 611 611 611 0
260 20250318 145800 164213994 611 610 611 609 12
261 20250318 145700 164206683 611 611 611 611 1
262 20250318 145600 164206072 612 612 612 612 0
263 20250318 145500 164206072 612 612 612 612 1
264 20250318 145400 164205460 612 611 612 611 2000
265 20250318 145300 162983083 611 610 611 610 3430
266 20250318 145200 160890531 610 610 610 608 3406
267 20250318 145100 158812873 610 610 610 610 0
268 20250318 145000 158812873 610 610 610 610 0
269 20250318 144900 158812873 610 610 610 610 0
270 20250318 144800 158812873 610 610 610 610 0
271 20250318 144700 158812873 610 610 610 610 0
272 20250318 144600 158812873 610 610 610 610 0
273 20250318 144500 158812873 610 610 610 610 11
274 20250318 144400 158806163 609 609 609 609 200
275 20250318 144300 158684363 607 607 607 607 4
276 20250318 144200 158681935 610 610 610 610 0
277 20250318 144100 158681935 610 610 610 610 0
278 20250318 144000 158681935 610 609 610 609 925
279 20250318 143900 158118609 609 609 609 609 600
280 20250318 143800 157753209 609 609 610 609 209
281 20250318 143700 157625828 610 609 610 609 100
282 20250318 143600 157564910 607 607 607 607 0
283 20250318 143500 157564910 607 607 607 607 0
284 20250318 143400 157564910 607 608 608 607 800
285 20250318 143300 157079309 609 609 609 609 1
286 20250318 143200 157078700 610 610 610 610 0
287 20250318 143100 157078700 610 610 610 610 0
288 20250318 143000 157078700 610 608 610 608 2
289 20250318 142900 157077482 607 607 607 607 1200
290 20250318 142800 156349082 608 608 608 608 0
291 20250318 142700 156349082 608 608 608 608 0
292 20250318 142600 156349082 608 608 608 608 0
293 20250318 142500 156349082 608 608 608 608 266
294 20250318 142400 156187354 610 610 610 610 0
295 20250318 142300 156187354 610 610 610 610 0
296 20250318 142200 156187354 610 610 610 610 0
297 20250318 142100 156187354 610 610 610 610 40
298 20250318 142000 156162954 611 611 611 611 0
299 20250318 141900 156162954 611 611 611 611 0
300 20250318 141800 156162954 611 608 611 608 329
301 20250318 141700 155962907 611 611 611 611 8
302 20250318 141600 155958019 611 610 611 610 100
303 20250318 141500 155897002 610 610 610 610 0
304 20250318 141400 155897002 610 610 610 610 927
305 20250318 141300 155331532 610 610 610 610 0
306 20250318 141200 155331532 610 610 610 610 0
307 20250318 141100 155331532 610 610 610 610 5
308 20250318 141000 155328482 610 610 610 610 0
309 20250318 140900 155328482 610 610 610 610 1
310 20250318 140800 155327872 610 610 610 610 3
311 20250318 140700 155326042 610 610 610 610 0
312 20250318 140600 155326042 610 610 610 610 1
313 20250318 140500 155325432 607 607 607 607 0
314 20250318 140400 155325432 607 607 607 607 101
315 20250318 140300 155264125 611 611 611 611 0
316 20250318 140200 155264125 611 608 611 601 13224
317 20250318 140100 147245214 605 605 605 605 0
318 20250318 140000 147245214 605 605 605 605 220
319 20250318 135900 147112114 609 609 609 609 0
320 20250318 135800 147112114 609 609 609 609 0
321 20250318 135700 147112114 609 609 609 609 30
322 20250318 135600 147093844 609 609 609 609 0
323 20250318 135500 147093844 609 609 609 609 0
324 20250318 135400 147093844 609 606 609 606 105
325 20250318 135300 147030199 607 608 608 607 110
326 20250318 135200 146963419 610 610 610 610 12
327 20250318 135100 146956099 611 602 611 602 30001
328 20250318 135000 128752757 602 602 602 602 0
329 20250318 134900 128752757 602 602 602 602 10
330 20250318 134800 128746737 600 600 600 600 100
331 20250318 134700 128686737 600 600 600 600 2701
332 20250318 134600 127066137 600 600 600 600 0
333 20250318 134500 127066137 600 599 600 599 12000
334 20250318 134400 119871038 599 599 599 599 1590
335 20250318 134300 118918628 598 599 599 598 107
336 20250318 134200 118854536 599 600 600 599 202
337 20250318 134100 118733438 599 600 600 599 30000
338 20250318 134000 100743438 603 603 603 603 0
339 20250318 133900 100743438 603 603 603 603 0
340 20250318 133800 100743438 603 603 603 603 0
341 20250318 133700 100743438 603 603 603 603 0
342 20250318 133600 100743438 603 601 603 598 37351
343 20250318 133500 78363752 604 604 604 604 1
344 20250318 133400 78363148 603 603 603 603 0
345 20250318 133300 78363148 603 603 603 603 0
346 20250318 133200 78363148 603 602 603 602 1345
347 20250318 133100 77552135 600 600 600 600 0
348 20250318 133000 77552135 600 600 600 600 0
349 20250318 132900 77552135 600 600 600 600 0
350 20250318 132800 77552135 600 600 600 600 0
351 20250318 132700 77552135 600 600 600 600 0
352 20250318 132600 77552135 600 600 600 600 0
353 20250318 132500 77552135 600 600 600 600 0
354 20250318 132400 77552135 600 600 600 600 3
355 20250318 132300 77550335 603 603 603 603 0
356 20250318 132200 77550335 603 603 603 603 0
357 20250318 132100 77550335 603 603 603 603 0
358 20250318 132000 77550335 603 602 603 602 15
359 20250318 131900 77541303 599 600 600 599 14133
360 20250318 131800 69070298 601 601 601 601 0
361 20250318 131700 69070298 601 601 601 601 0
362 20250318 131600 69070298 601 601 601 601 500
363 20250318 131500 68769798 601 601 601 601 0
364 20250318 131400 68769798 601 603 603 601 8903
365 20250318 131300 63419074 603 603 603 603 0
366 20250318 131200 63419074 603 603 603 603 0
367 20250318 131100 63419074 603 603 603 603 0
368 20250318 131000 63419074 603 603 603 603 5
369 20250318 130900 63416059 602 602 602 602 0
370 20250318 130800 63416059 602 602 602 602 0
371 20250318 130700 63416059 602 602 602 602 1534
372 20250318 130600 62492591 602 602 602 602 0
373 20250318 130500 62492591 602 604 604 602 10491
374 20250318 130400 56172551 606 606 606 606 0
375 20250318 130300 56172551 606 606 606 606 1
376 20250318 130200 56171945 603 603 603 603 0
377 20250318 130100 56171945 603 603 603 603 0
378 20250318 130000 56171945 603 603 603 603 0
379 20250318 125900 56171945 603 603 603 603 0
380 20250318 125800 56171945 603 603 603 603 0
381 20250318 125700 56171945 603 603 603 603 0
382 20250318 125600 56171945 603 603 603 603 0
383 20250318 125500 56171945 603 603 603 603 0
384 20250318 125400 56171945 603 603 603 603 0
385 20250318 125300 56171945 603 603 603 603 100
386 20250318 125200 56111645 604 604 604 604 0
387 20250318 125100 56111645 604 604 604 604 0
388 20250318 125000 56111645 604 606 606 604 401
389 20250318 124900 55869439 604 604 604 604 0
390 20250318 124800 55869439 604 604 604 604 750
391 20250318 124700 55416439 604 604 604 604 500
392 20250318 124600 55114439 606 606 606 606 0
393 20250318 124500 55114439 606 606 606 606 0
394 20250318 124400 55114439 606 606 606 606 0
395 20250318 124300 55114439 606 606 606 606 0
396 20250318 124200 55114439 606 606 606 606 1
397 20250318 124100 55113833 604 604 604 604 3
398 20250318 124000 55112021 604 604 604 604 0
399 20250318 123900 55112021 604 604 604 604 150
400 20250318 123800 55021421 606 605 606 604 1211
401 20250318 123700 54289730 607 607 607 607 1
402 20250318 123600 54289123 607 606 607 606 8
403 20250318 123500 54284272 607 607 607 607 0
404 20250318 123400 54284272 607 607 607 607 0
405 20250318 123300 54284272 607 607 607 607 0
406 20250318 123200 54284272 607 607 607 607 0
407 20250318 123100 54284272 607 607 607 607 0
408 20250318 123000 54284272 607 607 607 607 0
409 20250318 122900 54284272 607 607 607 607 0
410 20250318 122800 54284272 607 607 607 607 0
411 20250318 122700 54284272 607 607 607 607 0
412 20250318 122600 54284272 607 607 607 607 0
413 20250318 122500 54284272 607 607 607 607 0
414 20250318 122400 54284272 607 607 607 607 0
415 20250318 122300 54284272 607 607 607 607 0
416 20250318 122200 54284272 607 607 607 607 0
417 20250318 122100 54284272 607 607 607 607 0
418 20250318 122000 54284272 607 607 607 607 10
419 20250318 121900 54278202 607 607 607 607 0
420 20250318 121800 54278202 607 607 607 607 0
421 20250318 121700 54278202 607 607 607 607 0
422 20250318 121600 54278202 607 607 607 607 30
423 20250318 121500 54259992 606 607 607 606 516
424 20250318 121400 53947266 606 606 606 606 0
425 20250318 121300 53947266 606 606 606 606 20
426 20250318 121200 53935146 606 608 608 606 148
427 20250318 121100 53845358 607 607 607 607 0
428 20250318 121000 53845358 607 607 607 607 1
429 20250318 120900 53844751 608 608 608 608 5
430 20250318 120800 53841711 606 606 606 606 3
431 20250318 120700 53839893 606 606 606 606 0
432 20250318 120600 53839893 606 606 606 606 0
433 20250318 120500 53839893 606 606 606 606 0
434 20250318 120400 53839893 606 607 607 606 505
435 20250318 120300 53533613 606 606 606 606 0
436 20250318 120200 53533613 606 606 606 606 0
437 20250318 120100 53533613 606 606 606 606 0
438 20250318 120000 53533613 606 607 607 606 1063
439 20250318 115900 52889434 606 606 606 606 0
440 20250318 115800 52889434 606 607 607 606 1000
441 20250318 115700 52283414 611 609 612 609 9080
442 20250318 115600 46741230 610 608 610 608 3003
443 20250318 115500 44912477 608 605 608 602 5003
444 20250318 115400 41874384 602 602 602 602 0
445 20250318 115300 41874384 602 602 602 602 0
446 20250318 115200 41874384 602 602 602 602 0
447 20250318 115100 41874384 602 602 602 602 0
448 20250318 115000 41874384 602 602 602 602 0
449 20250318 114900 41874384 602 602 602 602 0
450 20250318 114800 41874384 602 602 602 602 0
451 20250318 114700 41874384 602 602 602 602 0
452 20250318 114600 41874384 602 602 602 602 0
453 20250318 114500 41874384 602 602 602 602 0
454 20250318 114400 41874384 602 602 602 602 32
455 20250318 114300 41855120 602 602 602 602 0
456 20250318 114200 41855120 602 602 602 602 0
457 20250318 114100 41855120 602 602 602 602 0
458 20250318 114000 41855120 602 602 602 602 0
459 20250318 113900 41855120 602 602 602 602 0
460 20250318 113800 41855120 602 602 602 602 0
461 20250318 113700 41855120 602 602 602 602 0
462 20250318 113600 41855120 602 602 602 602 0
463 20250318 113500 41855120 602 602 602 602 0
464 20250318 113400 41855120 602 602 602 602 82
465 20250318 113300 41805756 605 605 605 605 0
466 20250318 113200 41805756 605 605 605 605 0
467 20250318 113100 41805756 605 605 605 605 0
468 20250318 113000 41805756 605 605 605 605 0
469 20250318 112900 41805756 605 605 605 605 0
470 20250318 112800 41805756 605 605 605 605 0
471 20250318 112700 41805756 605 605 605 605 0
472 20250318 112600 41805756 605 605 605 605 0
473 20250318 112500 41805756 605 605 605 605 0
474 20250318 112400 41805756 605 605 605 605 0
475 20250318 112300 41805756 605 605 605 605 0
476 20250318 112200 41805756 605 605 605 605 0
477 20250318 112100 41805756 605 605 605 605 0
478 20250318 112000 41805756 605 605 605 605 0
479 20250318 111900 41805756 605 604 605 604 2
480 20250318 111800 41804547 602 602 602 602 0
481 20250318 111700 41804547 602 602 602 602 0
482 20250318 111600 41804547 602 602 602 602 0
483 20250318 111500 41804547 602 602 602 602 0
484 20250318 111400 41804547 602 602 602 602 0
485 20250318 111300 41804547 602 602 602 602 0
486 20250318 111200 41804547 602 602 602 602 0
487 20250318 111100 41804547 602 602 602 602 0
488 20250318 111000 41804547 602 602 602 602 0
489 20250318 110900 41804547 602 602 602 602 0
490 20250318 110800 41804547 602 602 602 602 0
491 20250318 110700 41804547 602 605 605 602 4950
492 20250318 110600 38817856 605 605 605 605 0
493 20250318 110500 38817856 605 602 605 602 805
494 20250318 110400 38330843 602 602 602 602 0
495 20250318 110300 38330843 602 602 602 602 0
496 20250318 110200 38330843 602 602 602 602 0
497 20250318 110100 38330843 602 602 602 602 0
498 20250318 110000 38330843 602 602 602 602 0
499 20250318 105900 38330843 602 602 602 602 1627
500 20250318 105800 37351389 602 602 602 602 0
501 20250318 105700 37351389 602 602 602 602 0
502 20250318 105600 37351389 602 602 602 602 0
503 20250318 105500 37351389 602 602 602 602 0
504 20250318 105400 37351389 602 602 602 602 0
505 20250318 105300 37351389 602 602 602 602 0
506 20250318 105200 37351389 602 602 602 602 0
507 20250318 105100 37351389 602 602 602 602 0
508 20250318 105000 37351389 602 603 603 602 250
509 20250318 104900 37200789 602 602 602 602 0
510 20250318 104800 37200789 602 602 602 602 0
511 20250318 104700 37200789 602 602 602 602 0
512 20250318 104600 37200789 602 602 602 602 0
513 20250318 104500 37200789 602 602 602 602 0
514 20250318 104400 37200789 602 602 602 602 0
515 20250318 104300 37200789 602 603 604 602 3864
516 20250318 104200 34871549 604 604 604 604 0
517 20250318 104100 34871549 604 604 604 604 0
518 20250318 104000 34871549 604 604 604 604 0
519 20250318 103900 34871549 604 604 604 604 0
520 20250318 103800 34871549 604 604 604 604 0
521 20250318 103700 34871549 604 604 604 604 0
522 20250318 103600 34871549 604 604 604 604 100
523 20250318 103500 34811149 606 606 606 606 0
524 20250318 103400 34811149 606 606 606 606 0
525 20250318 103300 34811149 606 606 606 606 0
526 20250318 103200 34811149 606 606 606 606 0
527 20250318 103100 34811149 606 606 606 606 0
528 20250318 103000 34811149 606 606 606 606 0
529 20250318 102900 34811149 606 606 606 606 0
530 20250318 102800 34811149 606 606 606 606 0
531 20250318 102700 34811149 606 606 606 606 0
532 20250318 102600 34811149 606 606 606 606 1
533 20250318 102500 34810543 606 606 606 606 9
534 20250318 102400 34805089 605 605 605 605 7
535 20250318 102300 34800854 605 605 605 605 0
536 20250318 102200 34800854 605 605 605 605 0
537 20250318 102100 34800854 605 605 605 605 1
538 20250318 102000 34800249 603 604 604 603 20
539 20250318 101900 34788187 603 603 603 603 0
540 20250318 101800 34788187 603 603 603 603 6
541 20250318 101700 34784569 606 606 606 606 0
542 20250318 101600 34784569 606 606 606 606 0
543 20250318 101500 34784569 606 606 606 606 3
544 20250318 101400 34782751 606 605 606 603 1645
545 20250318 101300 33790267 605 605 605 605 0
546 20250318 101200 33790267 605 605 605 605 38
547 20250318 101100 33767277 608 608 608 608 808
548 20250318 101000 33276013 608 608 608 608 0
549 20250318 100900 33276013 608 608 608 608 0
550 20250318 100800 33276013 608 608 608 608 1
551 20250318 100700 33275405 608 608 608 608 156
552 20250318 100600 33180557 608 606 608 605 309
553 20250318 100500 32993402 605 605 605 605 0
554 20250318 100400 32993402 605 605 605 605 0
555 20250318 100300 32993402 605 605 605 605 2
556 20250318 100200 32992192 609 609 609 609 0
557 20250318 100100 32992192 609 605 609 605 7505
558 20250318 100000 28436670 605 605 605 605 0
559 20250318 095900 28436670 605 605 605 605 0
560 20250318 095800 28436670 605 605 605 605 0
561 20250318 095700 28436670 605 605 605 605 0
562 20250318 095600 28436670 605 605 605 605 0
563 20250318 095500 28436670 605 605 605 605 0
564 20250318 095400 28436670 605 605 605 605 0
565 20250318 095300 28436670 605 605 605 605 0
566 20250318 095200 28436670 605 605 605 605 0
567 20250318 095100 28436670 605 605 605 605 0
568 20250318 095000 28436670 605 605 605 605 0
569 20250318 094900 28436670 605 605 605 605 0
570 20250318 094800 28436670 605 605 605 605 0
571 20250318 094700 28436670 605 605 605 605 0
572 20250318 094600 28436670 605 605 605 605 0
573 20250318 094500 28436670 605 605 605 605 0
574 20250318 094400 28436670 605 605 605 605 86
575 20250318 094300 28384640 605 605 605 605 10
576 20250318 094200 28378590 605 605 605 605 0
577 20250318 094100 28378590 605 605 605 605 0
578 20250318 094000 28378590 605 605 605 605 0
579 20250318 093900 28378590 605 605 605 605 0
580 20250318 093800 28378590 605 605 605 605 26
581 20250318 093700 28362860 603 603 603 603 1
582 20250318 093600 28362257 605 605 605 605 6
583 20250318 093500 28358627 605 605 605 605 3
584 20250318 093400 28356812 605 605 605 605 16
585 20250318 093300 28347132 605 605 605 605 4
586 20250318 093200 28344712 605 605 605 605 56
587 20250318 093100 28310832 601 605 605 601 10000
588 20250318 093000 22287214 607 607 607 607 15
589 20250318 092900 22278109 607 607 607 607 0
590 20250318 092800 22278109 607 607 607 607 0
591 20250318 092700 22278109 607 607 607 607 0
592 20250318 092600 22278109 607 607 607 607 0
593 20250318 092500 22278109 607 607 607 607 0
594 20250318 092400 22278109 607 604 607 604 495
595 20250318 092300 21979126 604 605 605 604 154
596 20250318 092200 21886010 607 607 607 607 1
597 20250318 092100 21885403 605 605 605 605 0
598 20250318 092000 21885403 605 605 605 605 0
599 20250318 091900 21885403 605 605 605 605 20
600 20250318 091800 21873303 606 606 606 606 0
601 20250318 091700 21873303 606 606 606 606 0
602 20250318 091600 21873303 606 606 606 606 120
603 20250318 091500 21800583 607 602 611 602 10100
604 20250318 091400 15662841 600 604 605 600 5059
605 20250318 091300 12624552 605 607 607 605 106
606 20250318 091200 12560410 607 607 607 607 100
607 20250318 091100 12499710 607 607 607 607 1
608 20250318 091000 12499103 606 606 606 606 202
609 20250318 090900 12376691 606 606 606 606 0
610 20250318 090800 12376691 606 606 606 606 899
611 20250318 090700 11831897 606 605 606 605 4000
612 20250318 090600 9408521 605 605 605 605 20
613 20250318 090500 9396421 605 605 605 605 400
614 20250318 090400 9154421 605 605 605 605 1
615 20250318 090300 9153816 601 601 601 601 0
616 20250318 090200 9153816 601 602 602 601 1000
617 20250318 090100 8552261 601 603 603 601 10000
618 20250318 090000 2536426 605 602 605 602 4211

1
031820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,121051466,0,72872982532,0.00
20250313,0,121051466,0,72872982532,0.00
20250312,0,121051466,0,73357188396,0.00
20250311,0,121051466,0,72388776668,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 121051466 0 72872982532 0.00
3 20250313 0 121051466 0 72872982532 0.00
4 20250312 0 121051466 0 73357188396 0.00
5 20250311 0 121051466 0 72388776668 0.00