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
031860/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191600,54999925,843,843,843,843,1034
20250318,191500,54999925,843,843,843,843,0
20250318,191400,54999925,843,843,843,843,0
20250318,191300,54999925,843,843,843,843,0
20250318,191200,54999925,843,843,843,843,0
20250318,191100,54999925,843,843,843,843,0
20250318,191000,54999925,843,843,843,843,0
20250318,190900,54999925,843,843,843,843,0
20250318,190800,54999925,843,843,843,843,0
20250318,190700,54999925,843,843,843,843,0
20250318,190600,54999925,843,843,843,843,0
20250318,190500,54999925,843,843,843,843,0
20250318,190400,54999925,843,843,843,843,0
20250318,190300,54999925,843,843,843,843,0
20250318,190200,54999925,843,843,843,843,0
20250318,190100,54999925,843,843,843,843,0
20250318,190000,54999925,843,843,843,843,0
20250318,185900,54999925,843,843,843,843,0
20250318,185800,54999925,843,843,843,843,0
20250318,185700,54999925,843,843,843,843,0
20250318,185600,54999925,843,843,843,843,0
20250318,185500,54999925,843,843,843,843,0
20250318,185400,54999925,843,843,843,843,0
20250318,185300,54999925,843,843,843,843,0
20250318,185200,54999925,843,843,843,843,0
20250318,185100,54999925,843,843,843,843,0
20250318,185000,54999925,843,843,843,843,0
20250318,184900,54999925,843,843,843,843,0
20250318,184800,54999925,843,843,843,843,0
20250318,184700,54999925,843,843,843,843,0
20250318,184600,54999925,843,843,843,843,1034
20250318,184500,54999925,843,843,843,843,0
20250318,184400,54999925,843,843,843,843,0
20250318,184300,54999925,843,843,843,843,0
20250318,184200,54999925,843,843,843,843,0
20250318,184100,54999925,843,843,843,843,0
20250318,184000,54999925,843,843,843,843,0
20250318,183900,54999925,843,843,843,843,0
20250318,183800,54999925,843,843,843,843,0
20250318,183700,54999925,843,843,843,843,0
20250318,183600,54999925,843,843,843,843,0
20250318,183500,54999925,843,843,843,843,0
20250318,183400,54999925,843,843,843,843,0
20250318,183300,54999925,843,843,843,843,0
20250318,183200,54999925,843,843,843,843,0
20250318,183100,54999925,843,843,843,843,0
20250318,183000,54999925,843,843,843,843,0
20250318,182900,54999925,843,843,843,843,0
20250318,182800,54999925,843,843,843,843,0
20250318,182700,54999925,843,843,843,843,0
20250318,182600,54999925,843,843,843,843,0
20250318,182500,54999925,843,843,843,843,0
20250318,182400,54999925,843,843,843,843,0
20250318,182300,54999925,843,843,843,843,0
20250318,182200,54999925,843,843,843,843,0
20250318,182100,54999925,843,843,843,843,0
20250318,182000,54999925,843,843,843,843,0
20250318,181900,54999925,843,843,843,843,0
20250318,181800,54999925,843,843,843,843,0
20250318,181700,54999925,843,843,843,843,0
20250318,181600,54999925,843,843,843,843,1034
20250318,181500,54999925,843,843,843,843,0
20250318,181400,54999925,843,843,843,843,0
20250318,181300,54999925,843,843,843,843,0
20250318,181200,54999925,843,843,843,843,0
20250318,181100,54999925,843,843,843,843,0
20250318,181000,54999925,843,843,843,843,0
20250318,180900,54999925,843,843,843,843,0
20250318,180800,54999925,843,843,843,843,0
20250318,180700,54999925,843,843,843,843,0
20250318,180600,54999925,843,843,843,843,0
20250318,180500,54999925,843,843,843,843,0
20250318,180400,54999925,843,843,843,843,0
20250318,180300,54999925,843,843,843,843,0
20250318,180200,54999925,843,843,843,843,0
20250318,180100,54999925,843,843,843,843,0
20250318,180000,54999925,843,843,843,843,0
20250318,175900,54999925,843,843,843,843,0
20250318,175800,54999925,843,843,843,843,0
20250318,175700,54999925,843,843,843,843,0
20250318,175600,54999925,843,843,843,843,0
20250318,175500,54999925,843,843,843,843,0
20250318,175400,54999925,843,843,843,843,0
20250318,175300,54999925,843,843,843,843,0
20250318,175200,54999925,843,843,843,843,0
20250318,175100,54999925,843,843,843,843,0
20250318,175000,54999925,843,843,843,843,0
20250318,174900,54999925,843,843,843,843,0
20250318,174800,54999925,843,843,843,843,0
20250318,174700,54999925,843,843,843,843,0
20250318,174600,54999925,843,843,843,843,1034
20250318,174500,54999925,843,843,843,843,0
20250318,174400,54999925,843,843,843,843,0
20250318,174300,54999925,843,843,843,843,0
20250318,174200,54999925,843,843,843,843,0
20250318,174100,54999925,843,843,843,843,0
20250318,174000,54999925,843,843,843,843,0
20250318,173900,54999925,843,843,843,843,0
20250318,173800,54999925,843,843,843,843,0
20250318,173700,54999925,843,843,843,843,0
20250318,173600,54999925,843,843,843,843,0
20250318,173500,54999925,843,843,843,843,0
20250318,173400,54999925,843,843,843,843,0
20250318,173300,54999925,843,843,843,843,0
20250318,173200,54999925,843,843,843,843,0
20250318,173100,54999925,843,843,843,843,0
20250318,173000,54999925,843,843,843,843,0
20250318,172900,54999925,843,843,843,843,0
20250318,172800,54999925,843,843,843,843,0
20250318,172700,54999925,843,843,843,843,0
20250318,172600,54999925,843,843,843,843,0
20250318,172500,54999925,843,843,843,843,0
20250318,172400,54999925,843,843,843,843,0
20250318,172300,54999925,843,843,843,843,0
20250318,172200,54999925,843,843,843,843,0
20250318,172100,54999925,843,843,843,843,0
20250318,172000,54999925,843,843,843,843,0
20250318,171900,54999925,843,843,843,843,0
20250318,171800,54999925,843,843,843,843,0
20250318,171700,54999925,843,843,843,843,0
20250318,171600,54999925,843,843,843,843,1034
20250318,171500,54999925,843,843,843,843,0
20250318,171400,54999925,843,843,843,843,0
20250318,171300,54999925,843,843,843,843,0
20250318,171200,54999925,843,843,843,843,0
20250318,171100,54999925,843,843,843,843,0
20250318,171000,54999925,843,843,843,843,0
20250318,170900,54999925,843,843,843,843,0
20250318,170800,54999925,843,843,843,843,0
20250318,170700,54999925,843,843,843,843,0
20250318,170600,54999925,843,843,843,843,0
20250318,170500,54999925,843,843,843,843,0
20250318,170400,54999925,843,843,843,843,0
20250318,170300,54999925,843,843,843,843,0
20250318,170200,54999925,843,843,843,843,0
20250318,170100,54999925,843,843,843,843,0
20250318,170000,54999925,843,843,843,843,0
20250318,165900,54999925,843,843,843,843,0
20250318,165800,54999925,843,843,843,843,0
20250318,165700,54999925,843,843,843,843,0
20250318,165600,54999925,843,843,843,843,0
20250318,165500,54999925,843,843,843,843,0
20250318,165400,54999925,843,843,843,843,0
20250318,165300,54999925,843,843,843,843,0
20250318,165200,54999925,843,843,843,843,0
20250318,165100,54999925,843,843,843,843,0
20250318,165000,54999925,843,843,843,843,0
20250318,164900,54999925,843,843,843,843,0
20250318,164800,54999925,843,843,843,843,0
20250318,164700,54999925,843,843,843,843,0
20250318,164600,54999925,843,843,843,843,1034
20250318,164500,54999925,843,843,843,843,0
20250318,164400,54999925,843,843,843,843,0
20250318,164300,54999925,843,843,843,843,0
20250318,164200,54999925,843,843,843,843,0
20250318,164100,54999925,843,843,843,843,0
20250318,164000,54999925,843,843,843,843,0
20250318,163900,54999925,843,843,843,843,0
20250318,163800,54999925,843,843,843,843,0
20250318,163700,54999925,843,843,843,843,0
20250318,163600,54999925,843,843,843,843,0
20250318,163500,54999925,843,843,843,843,0
20250318,163400,54999925,843,843,843,843,0
20250318,163300,54999925,843,843,843,843,0
20250318,163200,54999925,843,843,843,843,0
20250318,163100,54999925,843,843,843,843,0
20250318,163000,54999925,843,843,843,843,0
20250318,162900,54999925,843,843,843,843,0
20250318,162800,54999925,843,843,843,843,0
20250318,162700,54999925,843,843,843,843,0
20250318,162600,54999925,843,843,843,843,0
20250318,162500,54999925,843,843,843,843,0
20250318,162400,54999925,843,843,843,843,0
20250318,162300,54999925,843,843,843,843,0
20250318,162200,54999925,843,843,843,843,0
20250318,162100,54999925,843,843,843,843,0
20250318,162000,54999925,843,843,843,843,0
20250318,161900,54999925,843,843,843,843,0
20250318,161800,54999925,843,843,843,843,0
20250318,161700,54999925,843,843,843,843,0
20250318,161600,54999925,843,843,843,843,1034
20250318,161500,54999925,843,843,843,843,0
20250318,161400,54999925,843,843,843,843,0
20250318,161300,54999925,843,843,843,843,0
20250318,161200,54999925,843,843,843,843,0
20250318,161100,54999925,843,843,843,843,0
20250318,161000,54999925,843,843,843,843,0
20250318,160900,54999925,843,843,843,843,0
20250318,160800,54999925,843,843,843,843,0
20250318,160700,54999925,843,843,843,843,0
20250318,160600,54999925,843,843,843,843,0
20250318,160500,54999925,843,843,843,843,0
20250318,160400,54999925,843,843,843,843,0
20250318,160300,54999925,843,843,843,843,0
20250318,160200,54999925,843,843,843,843,0
20250318,160100,54999925,843,843,843,843,0
20250318,160000,54999925,843,843,843,843,0
20250318,155900,54999925,843,843,843,843,0
20250318,155800,54999925,843,843,843,843,0
20250318,155700,54999925,843,843,843,843,0
20250318,155600,54999925,843,843,843,843,0
20250318,155500,54999925,843,843,843,843,0
20250318,155400,54999925,843,843,843,843,0
20250318,155300,54999925,843,843,843,843,0
20250318,155200,54999925,843,843,843,843,0
20250318,155100,54999925,843,843,843,843,0
20250318,155000,54999925,843,843,843,843,0
20250318,154900,54999925,843,843,843,843,0
20250318,154800,54999925,843,843,843,843,0
20250318,154700,54999925,843,843,843,843,0
20250318,154600,54999925,843,843,843,843,1034
20250318,154500,54999925,843,843,843,843,0
20250318,154400,54999925,843,843,843,843,0
20250318,154300,54999925,843,843,843,843,0
20250318,154200,54999925,843,843,843,843,0
20250318,154100,54999925,843,843,843,843,0
20250318,154000,54999925,843,843,843,843,0
20250318,153900,54999925,843,843,843,843,0
20250318,153800,54999925,843,843,843,843,0
20250318,153700,54999925,843,843,843,843,0
20250318,153600,54999925,843,843,843,843,0
20250318,153500,54999925,843,843,843,843,0
20250318,153400,54999925,843,843,843,843,0
20250318,153300,54999925,843,843,843,843,0
20250318,153200,54999925,843,843,843,843,0
20250318,153100,54999925,843,843,843,843,0
20250318,153000,54999925,843,843,843,843,1034
20250318,152900,54128263,851,851,851,851,0
20250318,152800,54128263,851,851,851,851,0
20250318,152700,54128263,851,851,851,851,0
20250318,152600,54128263,851,851,851,851,0
20250318,152500,54128263,851,851,851,851,0
20250318,152400,54128263,851,851,851,851,0
20250318,152300,54128263,851,851,851,851,0
20250318,152200,54128263,851,851,851,851,0
20250318,152100,54128263,851,851,851,851,0
20250318,152000,54128263,851,851,851,851,0
20250318,151900,54128263,851,849,851,849,538
20250318,151800,53671025,842,842,842,842,0
20250318,151700,53671025,842,842,842,842,0
20250318,151600,53671025,842,842,842,842,0
20250318,151500,53671025,842,842,842,842,10
20250318,151400,53662605,842,842,842,842,0
20250318,151300,53662605,842,843,843,842,70
20250318,151200,53603608,851,851,851,851,0
20250318,151100,53603608,851,844,851,844,501
20250318,151000,53180757,843,852,852,843,720
20250318,150900,52570742,852,852,852,852,0
20250318,150800,52570742,852,852,852,852,215
20250318,150700,52387562,846,846,846,846,38
20250318,150600,52355414,856,856,856,856,601
20250318,150500,51840958,857,857,857,857,100
20250318,150400,51755258,858,858,858,858,0
20250318,150300,51755258,858,858,858,858,0
20250318,150200,51755258,858,858,858,858,1
20250318,150100,51754400,842,842,842,842,0
20250318,150000,51754400,842,842,842,842,0
20250318,145900,51754400,842,842,842,841,3704
20250318,145800,48635673,842,842,842,842,93
20250318,145700,48557367,842,844,844,842,751
20250318,145600,47924705,849,849,849,849,0
20250318,145500,47924705,849,849,849,849,0
20250318,145400,47924705,849,849,849,849,0
20250318,145300,47924705,849,849,849,849,0
20250318,145200,47924705,849,849,849,849,0
20250318,145100,47924705,849,849,849,849,0
20250318,145000,47924705,849,849,849,849,100
20250318,144900,47839805,850,849,850,849,244
20250318,144800,47632505,850,850,850,850,0
20250318,144700,47632505,850,847,850,847,539
20250318,144600,47175507,846,846,846,846,0
20250318,144500,47175507,846,846,846,846,0
20250318,144400,47175507,846,846,846,846,0
20250318,144300,47175507,846,846,846,846,0
20250318,144200,47175507,846,846,846,846,0
20250318,144100,47175507,846,846,846,846,300
20250318,144000,46921707,846,846,846,846,18
20250318,143900,46906479,846,846,846,846,170
20250318,143800,46762659,848,848,848,848,0
20250318,143700,46762659,848,848,848,848,0
20250318,143600,46762659,848,848,848,848,0
20250318,143500,46762659,848,845,848,835,1073
20250318,143400,45862153,846,850,850,846,1462
20250318,143300,44620392,850,851,851,850,1000
20250318,143200,43770338,861,861,861,861,0
20250318,143100,43770338,861,861,861,861,0
20250318,143000,43770338,861,861,861,861,0
20250318,142900,43770338,861,861,861,861,0
20250318,142800,43770338,861,861,861,861,1
20250318,142700,43769477,850,850,850,850,0
20250318,142600,43769477,850,851,851,850,490
20250318,142500,43352904,851,851,851,851,0
20250318,142400,43352904,851,851,851,851,251
20250318,142300,43139303,855,855,855,855,0
20250318,142200,43139303,855,855,855,855,0
20250318,142100,43139303,855,855,855,855,0
20250318,142000,43139303,855,855,855,855,0
20250318,141900,43139303,855,855,855,855,1
20250318,141800,43138448,851,852,852,851,1622
20250318,141700,41757164,855,855,855,855,0
20250318,141600,41757164,855,855,855,855,0
20250318,141500,41757164,855,855,855,855,0
20250318,141400,41757164,855,855,855,855,0
20250318,141300,41757164,855,855,855,855,317
20250318,141200,41486129,852,852,853,852,1420
20250318,141100,40276090,852,854,854,852,2000
20250318,141000,38571935,854,857,857,854,1781
20250318,140900,37047766,863,863,863,863,5
20250318,140800,37043451,865,858,865,858,9
20250318,140700,37035715,865,865,865,865,1
20250318,140600,37034850,857,857,857,857,0
20250318,140500,37034850,857,857,857,857,0
20250318,140400,37034850,857,857,857,857,0
20250318,140300,37034850,857,857,857,857,2
20250318,140200,37033136,855,858,858,855,420
20250318,140100,36672979,865,865,865,865,1
20250318,140000,36672114,858,862,862,858,4860
20250318,135900,32496420,865,865,865,865,0
20250318,135800,32496420,865,865,865,865,0
20250318,135700,32496420,865,865,865,865,0
20250318,135600,32496420,865,865,865,865,0
20250318,135500,32496420,865,865,865,865,0
20250318,135400,32496420,865,865,865,865,0
20250318,135300,32496420,865,865,865,865,0
20250318,135200,32496420,865,865,865,865,0
20250318,135100,32496420,865,865,865,865,0
20250318,135000,32496420,865,865,865,865,0
20250318,134900,32496420,865,865,865,865,0
20250318,134800,32496420,865,864,865,862,92
20250318,134700,32416900,864,864,864,864,0
20250318,134600,32416900,864,864,864,864,0
20250318,134500,32416900,864,864,864,864,0
20250318,134400,32416900,864,864,864,864,0
20250318,134300,32416900,864,864,864,864,0
20250318,134200,32416900,864,864,864,864,0
20250318,134100,32416900,864,864,864,864,0
20250318,134000,32416900,864,864,864,864,0
20250318,133900,32416900,864,864,864,864,0
20250318,133800,32416900,864,864,864,864,1
20250318,133700,32416036,864,864,864,864,0
20250318,133600,32416036,864,864,864,864,0
20250318,133500,32416036,864,864,864,864,0
20250318,133400,32416036,864,864,864,864,0
20250318,133300,32416036,864,864,864,864,0
20250318,133200,32416036,864,864,864,864,0
20250318,133100,32416036,864,864,864,864,0
20250318,133000,32416036,864,864,864,864,0
20250318,132900,32416036,864,864,864,864,0
20250318,132800,32416036,864,864,864,864,0
20250318,132700,32416036,864,864,864,864,0
20250318,132600,32416036,864,864,864,864,0
20250318,132500,32416036,864,864,864,864,0
20250318,132400,32416036,864,864,864,864,0
20250318,132300,32416036,864,864,864,864,0
20250318,132200,32416036,864,864,864,864,33
20250318,132100,32387524,864,864,864,864,0
20250318,132000,32387524,864,861,864,861,810
20250318,131900,31688953,864,864,864,864,0
20250318,131800,31688953,864,865,865,864,311
20250318,131700,31420220,865,865,865,865,0
20250318,131600,31420220,865,865,865,865,0
20250318,131500,31420220,865,865,865,865,0
20250318,131400,31420220,865,865,865,865,0
20250318,131300,31420220,865,865,865,865,0
20250318,131200,31420220,865,865,865,865,0
20250318,131100,31420220,865,865,865,865,0
20250318,131000,31420220,865,865,865,865,0
20250318,130900,31420220,865,865,865,865,0
20250318,130800,31420220,865,865,865,865,0
20250318,130700,31420220,865,865,865,865,58
20250318,130600,31370050,872,872,872,872,0
20250318,130500,31370050,872,872,872,872,0
20250318,130400,31370050,872,872,872,872,2
20250318,130300,31368306,872,872,872,872,0
20250318,130200,31368306,872,872,872,872,0
20250318,130100,31368306,872,872,872,872,0
20250318,130000,31368306,872,872,872,872,330
20250318,125900,31080546,865,865,865,865,100
20250318,125800,30994046,865,865,865,865,0
20250318,125700,30994046,865,865,865,865,150
20250318,125600,30864296,867,867,867,867,0
20250318,125500,30864296,867,867,867,867,0
20250318,125400,30864296,867,867,867,867,0
20250318,125300,30864296,867,867,867,867,0
20250318,125200,30864296,867,867,867,867,0
20250318,125100,30864296,867,867,867,867,0
20250318,125000,30864296,867,867,867,867,0
20250318,124900,30864296,867,867,867,867,0
20250318,124800,30864296,867,867,867,867,0
20250318,124700,30864296,867,867,867,867,0
20250318,124600,30864296,867,867,867,867,70
20250318,124500,30803606,867,867,867,867,0
20250318,124400,30803606,867,867,867,867,0
20250318,124300,30803606,867,867,867,867,0
20250318,124200,30803606,867,867,867,867,0
20250318,124100,30803606,867,867,867,867,0
20250318,124000,30803606,867,867,867,867,1000
20250318,123900,29936606,867,867,867,867,200
20250318,123800,29763206,867,867,867,867,0
20250318,123700,29763206,867,867,867,867,205
20250318,123600,29585471,873,873,873,873,0
20250318,123500,29585471,873,873,873,873,0
20250318,123400,29585471,873,873,873,873,0
20250318,123300,29585471,873,873,873,873,87
20250318,123200,29509520,867,867,867,867,0
20250318,123100,29509520,867,867,867,867,0
20250318,123000,29509520,867,867,867,867,0
20250318,122900,29509520,867,867,867,867,200
20250318,122800,29336120,867,867,867,867,0
20250318,122700,29336120,867,867,867,867,100
20250318,122600,29249420,867,867,867,867,200
20250318,122500,29076020,873,873,873,873,0
20250318,122400,29076020,873,873,873,873,0
20250318,122300,29076020,873,873,873,873,0
20250318,122200,29076020,873,873,873,873,0
20250318,122100,29076020,873,873,873,873,0
20250318,122000,29076020,873,868,873,867,207
20250318,121900,28896507,868,868,868,868,0
20250318,121800,28896507,868,868,868,868,0
20250318,121700,28896507,868,868,868,868,0
20250318,121600,28896507,868,868,868,868,0
20250318,121500,28896507,868,868,868,868,50
20250318,121400,28853107,873,873,873,873,0
20250318,121300,28853107,873,873,873,873,0
20250318,121200,28853107,873,873,873,873,30
20250318,121100,28826917,867,867,867,867,0
20250318,121000,28826917,867,867,867,867,0
20250318,120900,28826917,867,867,867,867,0
20250318,120800,28826917,867,867,867,867,0
20250318,120700,28826917,867,867,867,867,0
20250318,120600,28826917,867,867,867,867,0
20250318,120500,28826917,867,867,867,867,0
20250318,120400,28826917,867,867,867,867,0
20250318,120300,28826917,867,867,867,867,0
20250318,120200,28826917,867,867,867,867,0
20250318,120100,28826917,867,867,867,867,0
20250318,120000,28826917,867,867,867,867,0
20250318,115900,28826917,867,867,867,867,0
20250318,115800,28826917,867,867,867,867,0
20250318,115700,28826917,867,867,867,867,0
20250318,115600,28826917,867,867,867,867,100
20250318,115500,28740217,873,873,873,873,0
20250318,115400,28740217,873,873,873,873,0
20250318,115300,28740217,873,873,873,873,0
20250318,115200,28740217,873,873,873,873,0
20250318,115100,28740217,873,873,873,873,0
20250318,115000,28740217,873,873,873,873,0
20250318,114900,28740217,873,873,873,873,0
20250318,114800,28740217,873,873,873,873,0
20250318,114700,28740217,873,872,873,872,87
20250318,114600,28664348,867,867,867,867,0
20250318,114500,28664348,867,867,867,867,0
20250318,114400,28664348,867,867,867,867,0
20250318,114300,28664348,867,867,867,867,0
20250318,114200,28664348,867,867,867,867,0
20250318,114100,28664348,867,867,867,867,872
20250318,114000,27908324,868,868,868,868,1286
20250318,113900,26792076,868,868,868,868,0
20250318,113800,26792076,868,868,868,868,0
20250318,113700,26792076,868,868,868,868,0
20250318,113600,26792076,868,868,868,867,2005
20250318,113500,25053686,868,868,868,868,0
20250318,113400,25053686,868,868,868,868,0
20250318,113300,25053686,868,868,868,868,0
20250318,113200,25053686,868,868,868,868,0
20250318,113100,25053686,868,868,868,868,0
20250318,113000,25053686,868,868,868,868,0
20250318,112900,25053686,868,868,868,868,0
20250318,112800,25053686,868,868,868,868,0
20250318,112700,25053686,868,868,868,868,0
20250318,112600,25053686,868,868,868,868,0
20250318,112500,25053686,868,868,868,868,1
20250318,112400,25052818,868,868,868,868,0
20250318,112300,25052818,868,868,868,868,0
20250318,112200,25052818,868,868,868,868,0
20250318,112100,25052818,868,868,868,868,500
20250318,112000,24618818,868,868,868,868,0
20250318,111900,24618818,868,868,868,868,1
20250318,111800,24617950,867,867,867,867,0
20250318,111700,24617950,867,867,867,867,0
20250318,111600,24617950,867,867,867,867,0
20250318,111500,24617950,867,867,867,867,0
20250318,111400,24617950,867,871,871,867,1000
20250318,111300,23750310,872,872,872,872,86
20250318,111200,23675318,872,872,872,872,0
20250318,111100,23675318,872,872,872,872,0
20250318,111000,23675318,872,872,872,872,0
20250318,110900,23675318,872,872,872,872,0
20250318,110800,23675318,872,872,872,872,0
20250318,110700,23675318,872,872,872,872,0
20250318,110600,23675318,872,872,872,872,0
20250318,110500,23675318,872,872,872,872,7
20250318,110400,23669214,872,872,872,872,0
20250318,110300,23669214,872,872,872,872,0
20250318,110200,23669214,872,872,872,872,1
20250318,110100,23668342,872,875,875,872,401
20250318,110000,23318666,874,874,874,874,1
20250318,105900,23317792,875,875,875,875,0
20250318,105800,23317792,875,875,875,875,0
20250318,105700,23317792,875,875,875,875,0
20250318,105600,23317792,875,875,875,875,0
20250318,105500,23317792,875,875,875,875,0
20250318,105400,23317792,875,875,875,875,0
20250318,105300,23317792,875,875,875,875,0
20250318,105200,23317792,875,875,875,875,0
20250318,105100,23317792,875,875,875,875,0
20250318,105000,23317792,875,875,875,875,0
20250318,104900,23317792,875,875,875,875,0
20250318,104800,23317792,875,875,875,875,0
20250318,104700,23317792,875,875,875,875,0
20250318,104600,23317792,875,875,875,875,0
20250318,104500,23317792,875,875,875,875,0
20250318,104400,23317792,875,875,875,875,0
20250318,104300,23317792,875,875,875,875,10
20250318,104200,23309042,875,875,875,875,1
20250318,104100,23308167,872,872,872,872,0
20250318,104000,23308167,872,872,872,872,0
20250318,103900,23308167,872,872,872,872,0
20250318,103800,23308167,872,872,872,872,0
20250318,103700,23308167,872,872,872,872,0
20250318,103600,23308167,872,872,872,872,0
20250318,103500,23308167,872,872,872,872,0
20250318,103400,23308167,872,872,872,872,0
20250318,103300,23308167,872,872,872,872,0
20250318,103200,23308167,872,872,872,872,8
20250318,103100,23301191,872,872,872,872,0
20250318,103000,23301191,872,872,872,872,696
20250318,102900,22694279,871,871,871,871,0
20250318,102800,22694279,871,871,871,871,0
20250318,102700,22694279,871,871,871,871,0
20250318,102600,22694279,871,871,871,871,0
20250318,102500,22694279,871,871,871,871,0
20250318,102400,22694279,871,871,871,871,0
20250318,102300,22694279,871,871,871,871,0
20250318,102200,22694279,871,871,871,871,0
20250318,102100,22694279,871,871,871,871,0
20250318,102000,22694279,871,871,871,871,0
20250318,101900,22694279,871,870,871,870,100
20250318,101800,22607229,869,869,869,869,0
20250318,101700,22607229,869,869,869,869,80
20250318,101600,22537709,869,869,869,869,0
20250318,101500,22537709,869,869,869,869,0
20250318,101400,22537709,869,869,869,869,60
20250318,101300,22485569,869,869,869,869,0
20250318,101200,22485569,869,869,869,869,0
20250318,101100,22485569,869,869,869,869,0
20250318,101000,22485569,869,868,869,868,1194
20250318,100900,21449087,869,869,869,869,0
20250318,100800,21449087,869,869,869,869,0
20250318,100700,21449087,869,869,869,869,0
20250318,100600,21449087,869,869,869,869,0
20250318,100500,21449087,869,869,869,869,0
20250318,100400,21449087,869,869,869,869,0
20250318,100300,21449087,869,869,869,869,0
20250318,100200,21449087,869,869,869,869,0
20250318,100100,21449087,869,869,869,869,0
20250318,100000,21449087,869,869,869,869,0
20250318,095900,21449087,869,869,869,869,0
20250318,095800,21449087,869,869,869,869,0
20250318,095700,21449087,869,869,869,869,0
20250318,095600,21449087,869,869,869,869,0
20250318,095500,21449087,869,869,869,869,3
20250318,095400,21446480,869,871,871,868,7077
20250318,095300,15299840,870,870,870,870,0
20250318,095200,15299840,870,870,870,870,0
20250318,095100,15299840,870,870,870,870,0
20250318,095000,15299840,870,870,870,870,134
20250318,094900,15183260,876,876,876,876,0
20250318,094800,15183260,876,876,876,876,0
20250318,094700,15183260,876,876,876,876,0
20250318,094600,15183260,876,876,876,876,1
20250318,094500,15182384,876,876,876,876,51
20250318,094400,15137708,876,876,876,876,54
20250318,094300,15090404,876,876,876,876,0
20250318,094200,15090404,876,876,876,876,100
20250318,094100,15002804,876,876,876,876,0
20250318,094000,15002804,876,876,876,876,0
20250318,093900,15002804,876,876,876,876,0
20250318,093800,15002804,876,876,876,876,1
20250318,093700,15001928,869,869,869,869,0
20250318,093600,15001928,869,869,869,869,0
20250318,093500,15001928,869,869,869,869,15
20250318,093400,14988893,876,876,876,876,0
20250318,093300,14988893,876,876,876,876,0
20250318,093200,14988893,876,876,876,876,0
20250318,093100,14988893,876,876,876,876,0
20250318,093000,14988893,876,876,876,876,0
20250318,092900,14988893,876,876,876,876,500
20250318,092800,14550893,876,874,876,874,884
20250318,092700,13777335,868,868,868,868,255
20250318,092600,13555995,869,869,869,869,0
20250318,092500,13555995,869,869,869,869,50
20250318,092400,13512545,876,876,876,876,0
20250318,092300,13512545,876,876,876,876,0
20250318,092200,13512545,876,876,876,876,1
20250318,092100,13511669,867,867,867,867,0
20250318,092000,13511669,867,867,867,867,0
20250318,091900,13511669,867,870,870,867,3500
20250318,091800,10476972,879,879,879,879,0
20250318,091700,10476972,879,879,879,879,0
20250318,091600,10476972,879,879,879,879,0
20250318,091500,10476972,879,879,879,879,0
20250318,091400,10476972,879,879,879,879,60
20250318,091300,10424232,882,882,882,882,0
20250318,091200,10424232,882,882,882,882,50
20250318,091100,10380132,884,884,884,884,0
20250318,091000,10380132,884,884,884,884,0
20250318,090900,10380132,884,884,884,884,0
20250318,090800,10380132,884,884,884,884,0
20250318,090700,10380132,884,871,884,871,2388
20250318,090600,8277166,871,884,884,871,6241
20250318,090500,2822620,884,884,884,884,3000
20250318,090400,170620,898,898,898,898,0
20250318,090300,170620,898,898,898,898,0
20250318,090200,170620,898,898,898,898,0
20250318,090100,170620,898,898,898,898,0
20250318,090000,170620,898,898,898,898,190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191600 54999925 843 843 843 843 1034
3 20250318 191500 54999925 843 843 843 843 0
4 20250318 191400 54999925 843 843 843 843 0
5 20250318 191300 54999925 843 843 843 843 0
6 20250318 191200 54999925 843 843 843 843 0
7 20250318 191100 54999925 843 843 843 843 0
8 20250318 191000 54999925 843 843 843 843 0
9 20250318 190900 54999925 843 843 843 843 0
10 20250318 190800 54999925 843 843 843 843 0
11 20250318 190700 54999925 843 843 843 843 0
12 20250318 190600 54999925 843 843 843 843 0
13 20250318 190500 54999925 843 843 843 843 0
14 20250318 190400 54999925 843 843 843 843 0
15 20250318 190300 54999925 843 843 843 843 0
16 20250318 190200 54999925 843 843 843 843 0
17 20250318 190100 54999925 843 843 843 843 0
18 20250318 190000 54999925 843 843 843 843 0
19 20250318 185900 54999925 843 843 843 843 0
20 20250318 185800 54999925 843 843 843 843 0
21 20250318 185700 54999925 843 843 843 843 0
22 20250318 185600 54999925 843 843 843 843 0
23 20250318 185500 54999925 843 843 843 843 0
24 20250318 185400 54999925 843 843 843 843 0
25 20250318 185300 54999925 843 843 843 843 0
26 20250318 185200 54999925 843 843 843 843 0
27 20250318 185100 54999925 843 843 843 843 0
28 20250318 185000 54999925 843 843 843 843 0
29 20250318 184900 54999925 843 843 843 843 0
30 20250318 184800 54999925 843 843 843 843 0
31 20250318 184700 54999925 843 843 843 843 0
32 20250318 184600 54999925 843 843 843 843 1034
33 20250318 184500 54999925 843 843 843 843 0
34 20250318 184400 54999925 843 843 843 843 0
35 20250318 184300 54999925 843 843 843 843 0
36 20250318 184200 54999925 843 843 843 843 0
37 20250318 184100 54999925 843 843 843 843 0
38 20250318 184000 54999925 843 843 843 843 0
39 20250318 183900 54999925 843 843 843 843 0
40 20250318 183800 54999925 843 843 843 843 0
41 20250318 183700 54999925 843 843 843 843 0
42 20250318 183600 54999925 843 843 843 843 0
43 20250318 183500 54999925 843 843 843 843 0
44 20250318 183400 54999925 843 843 843 843 0
45 20250318 183300 54999925 843 843 843 843 0
46 20250318 183200 54999925 843 843 843 843 0
47 20250318 183100 54999925 843 843 843 843 0
48 20250318 183000 54999925 843 843 843 843 0
49 20250318 182900 54999925 843 843 843 843 0
50 20250318 182800 54999925 843 843 843 843 0
51 20250318 182700 54999925 843 843 843 843 0
52 20250318 182600 54999925 843 843 843 843 0
53 20250318 182500 54999925 843 843 843 843 0
54 20250318 182400 54999925 843 843 843 843 0
55 20250318 182300 54999925 843 843 843 843 0
56 20250318 182200 54999925 843 843 843 843 0
57 20250318 182100 54999925 843 843 843 843 0
58 20250318 182000 54999925 843 843 843 843 0
59 20250318 181900 54999925 843 843 843 843 0
60 20250318 181800 54999925 843 843 843 843 0
61 20250318 181700 54999925 843 843 843 843 0
62 20250318 181600 54999925 843 843 843 843 1034
63 20250318 181500 54999925 843 843 843 843 0
64 20250318 181400 54999925 843 843 843 843 0
65 20250318 181300 54999925 843 843 843 843 0
66 20250318 181200 54999925 843 843 843 843 0
67 20250318 181100 54999925 843 843 843 843 0
68 20250318 181000 54999925 843 843 843 843 0
69 20250318 180900 54999925 843 843 843 843 0
70 20250318 180800 54999925 843 843 843 843 0
71 20250318 180700 54999925 843 843 843 843 0
72 20250318 180600 54999925 843 843 843 843 0
73 20250318 180500 54999925 843 843 843 843 0
74 20250318 180400 54999925 843 843 843 843 0
75 20250318 180300 54999925 843 843 843 843 0
76 20250318 180200 54999925 843 843 843 843 0
77 20250318 180100 54999925 843 843 843 843 0
78 20250318 180000 54999925 843 843 843 843 0
79 20250318 175900 54999925 843 843 843 843 0
80 20250318 175800 54999925 843 843 843 843 0
81 20250318 175700 54999925 843 843 843 843 0
82 20250318 175600 54999925 843 843 843 843 0
83 20250318 175500 54999925 843 843 843 843 0
84 20250318 175400 54999925 843 843 843 843 0
85 20250318 175300 54999925 843 843 843 843 0
86 20250318 175200 54999925 843 843 843 843 0
87 20250318 175100 54999925 843 843 843 843 0
88 20250318 175000 54999925 843 843 843 843 0
89 20250318 174900 54999925 843 843 843 843 0
90 20250318 174800 54999925 843 843 843 843 0
91 20250318 174700 54999925 843 843 843 843 0
92 20250318 174600 54999925 843 843 843 843 1034
93 20250318 174500 54999925 843 843 843 843 0
94 20250318 174400 54999925 843 843 843 843 0
95 20250318 174300 54999925 843 843 843 843 0
96 20250318 174200 54999925 843 843 843 843 0
97 20250318 174100 54999925 843 843 843 843 0
98 20250318 174000 54999925 843 843 843 843 0
99 20250318 173900 54999925 843 843 843 843 0
100 20250318 173800 54999925 843 843 843 843 0
101 20250318 173700 54999925 843 843 843 843 0
102 20250318 173600 54999925 843 843 843 843 0
103 20250318 173500 54999925 843 843 843 843 0
104 20250318 173400 54999925 843 843 843 843 0
105 20250318 173300 54999925 843 843 843 843 0
106 20250318 173200 54999925 843 843 843 843 0
107 20250318 173100 54999925 843 843 843 843 0
108 20250318 173000 54999925 843 843 843 843 0
109 20250318 172900 54999925 843 843 843 843 0
110 20250318 172800 54999925 843 843 843 843 0
111 20250318 172700 54999925 843 843 843 843 0
112 20250318 172600 54999925 843 843 843 843 0
113 20250318 172500 54999925 843 843 843 843 0
114 20250318 172400 54999925 843 843 843 843 0
115 20250318 172300 54999925 843 843 843 843 0
116 20250318 172200 54999925 843 843 843 843 0
117 20250318 172100 54999925 843 843 843 843 0
118 20250318 172000 54999925 843 843 843 843 0
119 20250318 171900 54999925 843 843 843 843 0
120 20250318 171800 54999925 843 843 843 843 0
121 20250318 171700 54999925 843 843 843 843 0
122 20250318 171600 54999925 843 843 843 843 1034
123 20250318 171500 54999925 843 843 843 843 0
124 20250318 171400 54999925 843 843 843 843 0
125 20250318 171300 54999925 843 843 843 843 0
126 20250318 171200 54999925 843 843 843 843 0
127 20250318 171100 54999925 843 843 843 843 0
128 20250318 171000 54999925 843 843 843 843 0
129 20250318 170900 54999925 843 843 843 843 0
130 20250318 170800 54999925 843 843 843 843 0
131 20250318 170700 54999925 843 843 843 843 0
132 20250318 170600 54999925 843 843 843 843 0
133 20250318 170500 54999925 843 843 843 843 0
134 20250318 170400 54999925 843 843 843 843 0
135 20250318 170300 54999925 843 843 843 843 0
136 20250318 170200 54999925 843 843 843 843 0
137 20250318 170100 54999925 843 843 843 843 0
138 20250318 170000 54999925 843 843 843 843 0
139 20250318 165900 54999925 843 843 843 843 0
140 20250318 165800 54999925 843 843 843 843 0
141 20250318 165700 54999925 843 843 843 843 0
142 20250318 165600 54999925 843 843 843 843 0
143 20250318 165500 54999925 843 843 843 843 0
144 20250318 165400 54999925 843 843 843 843 0
145 20250318 165300 54999925 843 843 843 843 0
146 20250318 165200 54999925 843 843 843 843 0
147 20250318 165100 54999925 843 843 843 843 0
148 20250318 165000 54999925 843 843 843 843 0
149 20250318 164900 54999925 843 843 843 843 0
150 20250318 164800 54999925 843 843 843 843 0
151 20250318 164700 54999925 843 843 843 843 0
152 20250318 164600 54999925 843 843 843 843 1034
153 20250318 164500 54999925 843 843 843 843 0
154 20250318 164400 54999925 843 843 843 843 0
155 20250318 164300 54999925 843 843 843 843 0
156 20250318 164200 54999925 843 843 843 843 0
157 20250318 164100 54999925 843 843 843 843 0
158 20250318 164000 54999925 843 843 843 843 0
159 20250318 163900 54999925 843 843 843 843 0
160 20250318 163800 54999925 843 843 843 843 0
161 20250318 163700 54999925 843 843 843 843 0
162 20250318 163600 54999925 843 843 843 843 0
163 20250318 163500 54999925 843 843 843 843 0
164 20250318 163400 54999925 843 843 843 843 0
165 20250318 163300 54999925 843 843 843 843 0
166 20250318 163200 54999925 843 843 843 843 0
167 20250318 163100 54999925 843 843 843 843 0
168 20250318 163000 54999925 843 843 843 843 0
169 20250318 162900 54999925 843 843 843 843 0
170 20250318 162800 54999925 843 843 843 843 0
171 20250318 162700 54999925 843 843 843 843 0
172 20250318 162600 54999925 843 843 843 843 0
173 20250318 162500 54999925 843 843 843 843 0
174 20250318 162400 54999925 843 843 843 843 0
175 20250318 162300 54999925 843 843 843 843 0
176 20250318 162200 54999925 843 843 843 843 0
177 20250318 162100 54999925 843 843 843 843 0
178 20250318 162000 54999925 843 843 843 843 0
179 20250318 161900 54999925 843 843 843 843 0
180 20250318 161800 54999925 843 843 843 843 0
181 20250318 161700 54999925 843 843 843 843 0
182 20250318 161600 54999925 843 843 843 843 1034
183 20250318 161500 54999925 843 843 843 843 0
184 20250318 161400 54999925 843 843 843 843 0
185 20250318 161300 54999925 843 843 843 843 0
186 20250318 161200 54999925 843 843 843 843 0
187 20250318 161100 54999925 843 843 843 843 0
188 20250318 161000 54999925 843 843 843 843 0
189 20250318 160900 54999925 843 843 843 843 0
190 20250318 160800 54999925 843 843 843 843 0
191 20250318 160700 54999925 843 843 843 843 0
192 20250318 160600 54999925 843 843 843 843 0
193 20250318 160500 54999925 843 843 843 843 0
194 20250318 160400 54999925 843 843 843 843 0
195 20250318 160300 54999925 843 843 843 843 0
196 20250318 160200 54999925 843 843 843 843 0
197 20250318 160100 54999925 843 843 843 843 0
198 20250318 160000 54999925 843 843 843 843 0
199 20250318 155900 54999925 843 843 843 843 0
200 20250318 155800 54999925 843 843 843 843 0
201 20250318 155700 54999925 843 843 843 843 0
202 20250318 155600 54999925 843 843 843 843 0
203 20250318 155500 54999925 843 843 843 843 0
204 20250318 155400 54999925 843 843 843 843 0
205 20250318 155300 54999925 843 843 843 843 0
206 20250318 155200 54999925 843 843 843 843 0
207 20250318 155100 54999925 843 843 843 843 0
208 20250318 155000 54999925 843 843 843 843 0
209 20250318 154900 54999925 843 843 843 843 0
210 20250318 154800 54999925 843 843 843 843 0
211 20250318 154700 54999925 843 843 843 843 0
212 20250318 154600 54999925 843 843 843 843 1034
213 20250318 154500 54999925 843 843 843 843 0
214 20250318 154400 54999925 843 843 843 843 0
215 20250318 154300 54999925 843 843 843 843 0
216 20250318 154200 54999925 843 843 843 843 0
217 20250318 154100 54999925 843 843 843 843 0
218 20250318 154000 54999925 843 843 843 843 0
219 20250318 153900 54999925 843 843 843 843 0
220 20250318 153800 54999925 843 843 843 843 0
221 20250318 153700 54999925 843 843 843 843 0
222 20250318 153600 54999925 843 843 843 843 0
223 20250318 153500 54999925 843 843 843 843 0
224 20250318 153400 54999925 843 843 843 843 0
225 20250318 153300 54999925 843 843 843 843 0
226 20250318 153200 54999925 843 843 843 843 0
227 20250318 153100 54999925 843 843 843 843 0
228 20250318 153000 54999925 843 843 843 843 1034
229 20250318 152900 54128263 851 851 851 851 0
230 20250318 152800 54128263 851 851 851 851 0
231 20250318 152700 54128263 851 851 851 851 0
232 20250318 152600 54128263 851 851 851 851 0
233 20250318 152500 54128263 851 851 851 851 0
234 20250318 152400 54128263 851 851 851 851 0
235 20250318 152300 54128263 851 851 851 851 0
236 20250318 152200 54128263 851 851 851 851 0
237 20250318 152100 54128263 851 851 851 851 0
238 20250318 152000 54128263 851 851 851 851 0
239 20250318 151900 54128263 851 849 851 849 538
240 20250318 151800 53671025 842 842 842 842 0
241 20250318 151700 53671025 842 842 842 842 0
242 20250318 151600 53671025 842 842 842 842 0
243 20250318 151500 53671025 842 842 842 842 10
244 20250318 151400 53662605 842 842 842 842 0
245 20250318 151300 53662605 842 843 843 842 70
246 20250318 151200 53603608 851 851 851 851 0
247 20250318 151100 53603608 851 844 851 844 501
248 20250318 151000 53180757 843 852 852 843 720
249 20250318 150900 52570742 852 852 852 852 0
250 20250318 150800 52570742 852 852 852 852 215
251 20250318 150700 52387562 846 846 846 846 38
252 20250318 150600 52355414 856 856 856 856 601
253 20250318 150500 51840958 857 857 857 857 100
254 20250318 150400 51755258 858 858 858 858 0
255 20250318 150300 51755258 858 858 858 858 0
256 20250318 150200 51755258 858 858 858 858 1
257 20250318 150100 51754400 842 842 842 842 0
258 20250318 150000 51754400 842 842 842 842 0
259 20250318 145900 51754400 842 842 842 841 3704
260 20250318 145800 48635673 842 842 842 842 93
261 20250318 145700 48557367 842 844 844 842 751
262 20250318 145600 47924705 849 849 849 849 0
263 20250318 145500 47924705 849 849 849 849 0
264 20250318 145400 47924705 849 849 849 849 0
265 20250318 145300 47924705 849 849 849 849 0
266 20250318 145200 47924705 849 849 849 849 0
267 20250318 145100 47924705 849 849 849 849 0
268 20250318 145000 47924705 849 849 849 849 100
269 20250318 144900 47839805 850 849 850 849 244
270 20250318 144800 47632505 850 850 850 850 0
271 20250318 144700 47632505 850 847 850 847 539
272 20250318 144600 47175507 846 846 846 846 0
273 20250318 144500 47175507 846 846 846 846 0
274 20250318 144400 47175507 846 846 846 846 0
275 20250318 144300 47175507 846 846 846 846 0
276 20250318 144200 47175507 846 846 846 846 0
277 20250318 144100 47175507 846 846 846 846 300
278 20250318 144000 46921707 846 846 846 846 18
279 20250318 143900 46906479 846 846 846 846 170
280 20250318 143800 46762659 848 848 848 848 0
281 20250318 143700 46762659 848 848 848 848 0
282 20250318 143600 46762659 848 848 848 848 0
283 20250318 143500 46762659 848 845 848 835 1073
284 20250318 143400 45862153 846 850 850 846 1462
285 20250318 143300 44620392 850 851 851 850 1000
286 20250318 143200 43770338 861 861 861 861 0
287 20250318 143100 43770338 861 861 861 861 0
288 20250318 143000 43770338 861 861 861 861 0
289 20250318 142900 43770338 861 861 861 861 0
290 20250318 142800 43770338 861 861 861 861 1
291 20250318 142700 43769477 850 850 850 850 0
292 20250318 142600 43769477 850 851 851 850 490
293 20250318 142500 43352904 851 851 851 851 0
294 20250318 142400 43352904 851 851 851 851 251
295 20250318 142300 43139303 855 855 855 855 0
296 20250318 142200 43139303 855 855 855 855 0
297 20250318 142100 43139303 855 855 855 855 0
298 20250318 142000 43139303 855 855 855 855 0
299 20250318 141900 43139303 855 855 855 855 1
300 20250318 141800 43138448 851 852 852 851 1622
301 20250318 141700 41757164 855 855 855 855 0
302 20250318 141600 41757164 855 855 855 855 0
303 20250318 141500 41757164 855 855 855 855 0
304 20250318 141400 41757164 855 855 855 855 0
305 20250318 141300 41757164 855 855 855 855 317
306 20250318 141200 41486129 852 852 853 852 1420
307 20250318 141100 40276090 852 854 854 852 2000
308 20250318 141000 38571935 854 857 857 854 1781
309 20250318 140900 37047766 863 863 863 863 5
310 20250318 140800 37043451 865 858 865 858 9
311 20250318 140700 37035715 865 865 865 865 1
312 20250318 140600 37034850 857 857 857 857 0
313 20250318 140500 37034850 857 857 857 857 0
314 20250318 140400 37034850 857 857 857 857 0
315 20250318 140300 37034850 857 857 857 857 2
316 20250318 140200 37033136 855 858 858 855 420
317 20250318 140100 36672979 865 865 865 865 1
318 20250318 140000 36672114 858 862 862 858 4860
319 20250318 135900 32496420 865 865 865 865 0
320 20250318 135800 32496420 865 865 865 865 0
321 20250318 135700 32496420 865 865 865 865 0
322 20250318 135600 32496420 865 865 865 865 0
323 20250318 135500 32496420 865 865 865 865 0
324 20250318 135400 32496420 865 865 865 865 0
325 20250318 135300 32496420 865 865 865 865 0
326 20250318 135200 32496420 865 865 865 865 0
327 20250318 135100 32496420 865 865 865 865 0
328 20250318 135000 32496420 865 865 865 865 0
329 20250318 134900 32496420 865 865 865 865 0
330 20250318 134800 32496420 865 864 865 862 92
331 20250318 134700 32416900 864 864 864 864 0
332 20250318 134600 32416900 864 864 864 864 0
333 20250318 134500 32416900 864 864 864 864 0
334 20250318 134400 32416900 864 864 864 864 0
335 20250318 134300 32416900 864 864 864 864 0
336 20250318 134200 32416900 864 864 864 864 0
337 20250318 134100 32416900 864 864 864 864 0
338 20250318 134000 32416900 864 864 864 864 0
339 20250318 133900 32416900 864 864 864 864 0
340 20250318 133800 32416900 864 864 864 864 1
341 20250318 133700 32416036 864 864 864 864 0
342 20250318 133600 32416036 864 864 864 864 0
343 20250318 133500 32416036 864 864 864 864 0
344 20250318 133400 32416036 864 864 864 864 0
345 20250318 133300 32416036 864 864 864 864 0
346 20250318 133200 32416036 864 864 864 864 0
347 20250318 133100 32416036 864 864 864 864 0
348 20250318 133000 32416036 864 864 864 864 0
349 20250318 132900 32416036 864 864 864 864 0
350 20250318 132800 32416036 864 864 864 864 0
351 20250318 132700 32416036 864 864 864 864 0
352 20250318 132600 32416036 864 864 864 864 0
353 20250318 132500 32416036 864 864 864 864 0
354 20250318 132400 32416036 864 864 864 864 0
355 20250318 132300 32416036 864 864 864 864 0
356 20250318 132200 32416036 864 864 864 864 33
357 20250318 132100 32387524 864 864 864 864 0
358 20250318 132000 32387524 864 861 864 861 810
359 20250318 131900 31688953 864 864 864 864 0
360 20250318 131800 31688953 864 865 865 864 311
361 20250318 131700 31420220 865 865 865 865 0
362 20250318 131600 31420220 865 865 865 865 0
363 20250318 131500 31420220 865 865 865 865 0
364 20250318 131400 31420220 865 865 865 865 0
365 20250318 131300 31420220 865 865 865 865 0
366 20250318 131200 31420220 865 865 865 865 0
367 20250318 131100 31420220 865 865 865 865 0
368 20250318 131000 31420220 865 865 865 865 0
369 20250318 130900 31420220 865 865 865 865 0
370 20250318 130800 31420220 865 865 865 865 0
371 20250318 130700 31420220 865 865 865 865 58
372 20250318 130600 31370050 872 872 872 872 0
373 20250318 130500 31370050 872 872 872 872 0
374 20250318 130400 31370050 872 872 872 872 2
375 20250318 130300 31368306 872 872 872 872 0
376 20250318 130200 31368306 872 872 872 872 0
377 20250318 130100 31368306 872 872 872 872 0
378 20250318 130000 31368306 872 872 872 872 330
379 20250318 125900 31080546 865 865 865 865 100
380 20250318 125800 30994046 865 865 865 865 0
381 20250318 125700 30994046 865 865 865 865 150
382 20250318 125600 30864296 867 867 867 867 0
383 20250318 125500 30864296 867 867 867 867 0
384 20250318 125400 30864296 867 867 867 867 0
385 20250318 125300 30864296 867 867 867 867 0
386 20250318 125200 30864296 867 867 867 867 0
387 20250318 125100 30864296 867 867 867 867 0
388 20250318 125000 30864296 867 867 867 867 0
389 20250318 124900 30864296 867 867 867 867 0
390 20250318 124800 30864296 867 867 867 867 0
391 20250318 124700 30864296 867 867 867 867 0
392 20250318 124600 30864296 867 867 867 867 70
393 20250318 124500 30803606 867 867 867 867 0
394 20250318 124400 30803606 867 867 867 867 0
395 20250318 124300 30803606 867 867 867 867 0
396 20250318 124200 30803606 867 867 867 867 0
397 20250318 124100 30803606 867 867 867 867 0
398 20250318 124000 30803606 867 867 867 867 1000
399 20250318 123900 29936606 867 867 867 867 200
400 20250318 123800 29763206 867 867 867 867 0
401 20250318 123700 29763206 867 867 867 867 205
402 20250318 123600 29585471 873 873 873 873 0
403 20250318 123500 29585471 873 873 873 873 0
404 20250318 123400 29585471 873 873 873 873 0
405 20250318 123300 29585471 873 873 873 873 87
406 20250318 123200 29509520 867 867 867 867 0
407 20250318 123100 29509520 867 867 867 867 0
408 20250318 123000 29509520 867 867 867 867 0
409 20250318 122900 29509520 867 867 867 867 200
410 20250318 122800 29336120 867 867 867 867 0
411 20250318 122700 29336120 867 867 867 867 100
412 20250318 122600 29249420 867 867 867 867 200
413 20250318 122500 29076020 873 873 873 873 0
414 20250318 122400 29076020 873 873 873 873 0
415 20250318 122300 29076020 873 873 873 873 0
416 20250318 122200 29076020 873 873 873 873 0
417 20250318 122100 29076020 873 873 873 873 0
418 20250318 122000 29076020 873 868 873 867 207
419 20250318 121900 28896507 868 868 868 868 0
420 20250318 121800 28896507 868 868 868 868 0
421 20250318 121700 28896507 868 868 868 868 0
422 20250318 121600 28896507 868 868 868 868 0
423 20250318 121500 28896507 868 868 868 868 50
424 20250318 121400 28853107 873 873 873 873 0
425 20250318 121300 28853107 873 873 873 873 0
426 20250318 121200 28853107 873 873 873 873 30
427 20250318 121100 28826917 867 867 867 867 0
428 20250318 121000 28826917 867 867 867 867 0
429 20250318 120900 28826917 867 867 867 867 0
430 20250318 120800 28826917 867 867 867 867 0
431 20250318 120700 28826917 867 867 867 867 0
432 20250318 120600 28826917 867 867 867 867 0
433 20250318 120500 28826917 867 867 867 867 0
434 20250318 120400 28826917 867 867 867 867 0
435 20250318 120300 28826917 867 867 867 867 0
436 20250318 120200 28826917 867 867 867 867 0
437 20250318 120100 28826917 867 867 867 867 0
438 20250318 120000 28826917 867 867 867 867 0
439 20250318 115900 28826917 867 867 867 867 0
440 20250318 115800 28826917 867 867 867 867 0
441 20250318 115700 28826917 867 867 867 867 0
442 20250318 115600 28826917 867 867 867 867 100
443 20250318 115500 28740217 873 873 873 873 0
444 20250318 115400 28740217 873 873 873 873 0
445 20250318 115300 28740217 873 873 873 873 0
446 20250318 115200 28740217 873 873 873 873 0
447 20250318 115100 28740217 873 873 873 873 0
448 20250318 115000 28740217 873 873 873 873 0
449 20250318 114900 28740217 873 873 873 873 0
450 20250318 114800 28740217 873 873 873 873 0
451 20250318 114700 28740217 873 872 873 872 87
452 20250318 114600 28664348 867 867 867 867 0
453 20250318 114500 28664348 867 867 867 867 0
454 20250318 114400 28664348 867 867 867 867 0
455 20250318 114300 28664348 867 867 867 867 0
456 20250318 114200 28664348 867 867 867 867 0
457 20250318 114100 28664348 867 867 867 867 872
458 20250318 114000 27908324 868 868 868 868 1286
459 20250318 113900 26792076 868 868 868 868 0
460 20250318 113800 26792076 868 868 868 868 0
461 20250318 113700 26792076 868 868 868 868 0
462 20250318 113600 26792076 868 868 868 867 2005
463 20250318 113500 25053686 868 868 868 868 0
464 20250318 113400 25053686 868 868 868 868 0
465 20250318 113300 25053686 868 868 868 868 0
466 20250318 113200 25053686 868 868 868 868 0
467 20250318 113100 25053686 868 868 868 868 0
468 20250318 113000 25053686 868 868 868 868 0
469 20250318 112900 25053686 868 868 868 868 0
470 20250318 112800 25053686 868 868 868 868 0
471 20250318 112700 25053686 868 868 868 868 0
472 20250318 112600 25053686 868 868 868 868 0
473 20250318 112500 25053686 868 868 868 868 1
474 20250318 112400 25052818 868 868 868 868 0
475 20250318 112300 25052818 868 868 868 868 0
476 20250318 112200 25052818 868 868 868 868 0
477 20250318 112100 25052818 868 868 868 868 500
478 20250318 112000 24618818 868 868 868 868 0
479 20250318 111900 24618818 868 868 868 868 1
480 20250318 111800 24617950 867 867 867 867 0
481 20250318 111700 24617950 867 867 867 867 0
482 20250318 111600 24617950 867 867 867 867 0
483 20250318 111500 24617950 867 867 867 867 0
484 20250318 111400 24617950 867 871 871 867 1000
485 20250318 111300 23750310 872 872 872 872 86
486 20250318 111200 23675318 872 872 872 872 0
487 20250318 111100 23675318 872 872 872 872 0
488 20250318 111000 23675318 872 872 872 872 0
489 20250318 110900 23675318 872 872 872 872 0
490 20250318 110800 23675318 872 872 872 872 0
491 20250318 110700 23675318 872 872 872 872 0
492 20250318 110600 23675318 872 872 872 872 0
493 20250318 110500 23675318 872 872 872 872 7
494 20250318 110400 23669214 872 872 872 872 0
495 20250318 110300 23669214 872 872 872 872 0
496 20250318 110200 23669214 872 872 872 872 1
497 20250318 110100 23668342 872 875 875 872 401
498 20250318 110000 23318666 874 874 874 874 1
499 20250318 105900 23317792 875 875 875 875 0
500 20250318 105800 23317792 875 875 875 875 0
501 20250318 105700 23317792 875 875 875 875 0
502 20250318 105600 23317792 875 875 875 875 0
503 20250318 105500 23317792 875 875 875 875 0
504 20250318 105400 23317792 875 875 875 875 0
505 20250318 105300 23317792 875 875 875 875 0
506 20250318 105200 23317792 875 875 875 875 0
507 20250318 105100 23317792 875 875 875 875 0
508 20250318 105000 23317792 875 875 875 875 0
509 20250318 104900 23317792 875 875 875 875 0
510 20250318 104800 23317792 875 875 875 875 0
511 20250318 104700 23317792 875 875 875 875 0
512 20250318 104600 23317792 875 875 875 875 0
513 20250318 104500 23317792 875 875 875 875 0
514 20250318 104400 23317792 875 875 875 875 0
515 20250318 104300 23317792 875 875 875 875 10
516 20250318 104200 23309042 875 875 875 875 1
517 20250318 104100 23308167 872 872 872 872 0
518 20250318 104000 23308167 872 872 872 872 0
519 20250318 103900 23308167 872 872 872 872 0
520 20250318 103800 23308167 872 872 872 872 0
521 20250318 103700 23308167 872 872 872 872 0
522 20250318 103600 23308167 872 872 872 872 0
523 20250318 103500 23308167 872 872 872 872 0
524 20250318 103400 23308167 872 872 872 872 0
525 20250318 103300 23308167 872 872 872 872 0
526 20250318 103200 23308167 872 872 872 872 8
527 20250318 103100 23301191 872 872 872 872 0
528 20250318 103000 23301191 872 872 872 872 696
529 20250318 102900 22694279 871 871 871 871 0
530 20250318 102800 22694279 871 871 871 871 0
531 20250318 102700 22694279 871 871 871 871 0
532 20250318 102600 22694279 871 871 871 871 0
533 20250318 102500 22694279 871 871 871 871 0
534 20250318 102400 22694279 871 871 871 871 0
535 20250318 102300 22694279 871 871 871 871 0
536 20250318 102200 22694279 871 871 871 871 0
537 20250318 102100 22694279 871 871 871 871 0
538 20250318 102000 22694279 871 871 871 871 0
539 20250318 101900 22694279 871 870 871 870 100
540 20250318 101800 22607229 869 869 869 869 0
541 20250318 101700 22607229 869 869 869 869 80
542 20250318 101600 22537709 869 869 869 869 0
543 20250318 101500 22537709 869 869 869 869 0
544 20250318 101400 22537709 869 869 869 869 60
545 20250318 101300 22485569 869 869 869 869 0
546 20250318 101200 22485569 869 869 869 869 0
547 20250318 101100 22485569 869 869 869 869 0
548 20250318 101000 22485569 869 868 869 868 1194
549 20250318 100900 21449087 869 869 869 869 0
550 20250318 100800 21449087 869 869 869 869 0
551 20250318 100700 21449087 869 869 869 869 0
552 20250318 100600 21449087 869 869 869 869 0
553 20250318 100500 21449087 869 869 869 869 0
554 20250318 100400 21449087 869 869 869 869 0
555 20250318 100300 21449087 869 869 869 869 0
556 20250318 100200 21449087 869 869 869 869 0
557 20250318 100100 21449087 869 869 869 869 0
558 20250318 100000 21449087 869 869 869 869 0
559 20250318 095900 21449087 869 869 869 869 0
560 20250318 095800 21449087 869 869 869 869 0
561 20250318 095700 21449087 869 869 869 869 0
562 20250318 095600 21449087 869 869 869 869 0
563 20250318 095500 21449087 869 869 869 869 3
564 20250318 095400 21446480 869 871 871 868 7077
565 20250318 095300 15299840 870 870 870 870 0
566 20250318 095200 15299840 870 870 870 870 0
567 20250318 095100 15299840 870 870 870 870 0
568 20250318 095000 15299840 870 870 870 870 134
569 20250318 094900 15183260 876 876 876 876 0
570 20250318 094800 15183260 876 876 876 876 0
571 20250318 094700 15183260 876 876 876 876 0
572 20250318 094600 15183260 876 876 876 876 1
573 20250318 094500 15182384 876 876 876 876 51
574 20250318 094400 15137708 876 876 876 876 54
575 20250318 094300 15090404 876 876 876 876 0
576 20250318 094200 15090404 876 876 876 876 100
577 20250318 094100 15002804 876 876 876 876 0
578 20250318 094000 15002804 876 876 876 876 0
579 20250318 093900 15002804 876 876 876 876 0
580 20250318 093800 15002804 876 876 876 876 1
581 20250318 093700 15001928 869 869 869 869 0
582 20250318 093600 15001928 869 869 869 869 0
583 20250318 093500 15001928 869 869 869 869 15
584 20250318 093400 14988893 876 876 876 876 0
585 20250318 093300 14988893 876 876 876 876 0
586 20250318 093200 14988893 876 876 876 876 0
587 20250318 093100 14988893 876 876 876 876 0
588 20250318 093000 14988893 876 876 876 876 0
589 20250318 092900 14988893 876 876 876 876 500
590 20250318 092800 14550893 876 874 876 874 884
591 20250318 092700 13777335 868 868 868 868 255
592 20250318 092600 13555995 869 869 869 869 0
593 20250318 092500 13555995 869 869 869 869 50
594 20250318 092400 13512545 876 876 876 876 0
595 20250318 092300 13512545 876 876 876 876 0
596 20250318 092200 13512545 876 876 876 876 1
597 20250318 092100 13511669 867 867 867 867 0
598 20250318 092000 13511669 867 867 867 867 0
599 20250318 091900 13511669 867 870 870 867 3500
600 20250318 091800 10476972 879 879 879 879 0
601 20250318 091700 10476972 879 879 879 879 0
602 20250318 091600 10476972 879 879 879 879 0
603 20250318 091500 10476972 879 879 879 879 0
604 20250318 091400 10476972 879 879 879 879 60
605 20250318 091300 10424232 882 882 882 882 0
606 20250318 091200 10424232 882 882 882 882 50
607 20250318 091100 10380132 884 884 884 884 0
608 20250318 091000 10380132 884 884 884 884 0
609 20250318 090900 10380132 884 884 884 884 0
610 20250318 090800 10380132 884 884 884 884 0
611 20250318 090700 10380132 884 871 884 871 2388
612 20250318 090600 8277166 871 884 884 871 6241
613 20250318 090500 2822620 884 884 884 884 3000
614 20250318 090400 170620 898 898 898 898 0
615 20250318 090300 170620 898 898 898 898 0
616 20250318 090200 170620 898 898 898 898 0
617 20250318 090100 170620 898 898 898 898 0
618 20250318 090000 170620 898 898 898 898 190

1
031860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,17172021,0,14630561892,0.00
20250313,0,17172021,0,14699249976,0.00
20250312,0,17172021,0,14750766039,0.00
20250311,0,17172021,0,17000300790,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 17172021 0 14630561892 0.00
3 20250313 0 17172021 0 14699249976 0.00
4 20250312 0 17172021 0 14750766039 0.00
5 20250311 0 17172021 0 17000300790 0.00