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

619
032800/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191700,29631769,579,579,579,579,459
20250318,191600,29631769,579,579,579,579,0
20250318,191500,29631769,579,579,579,579,0
20250318,191400,29631769,579,579,579,579,0
20250318,191300,29631769,579,579,579,579,0
20250318,191200,29631769,579,579,579,579,0
20250318,191100,29631769,579,579,579,579,0
20250318,191000,29631769,579,579,579,579,0
20250318,190900,29631769,579,579,579,579,0
20250318,190800,29631769,579,579,579,579,0
20250318,190700,29631769,579,579,579,579,0
20250318,190600,29631769,579,579,579,579,0
20250318,190500,29631769,579,579,579,579,0
20250318,190400,29631769,579,579,579,579,0
20250318,190300,29631769,579,579,579,579,0
20250318,190200,29631769,579,579,579,579,0
20250318,190100,29631769,579,579,579,579,0
20250318,190000,29631769,579,579,579,579,0
20250318,185900,29631769,579,579,579,579,0
20250318,185800,29631769,579,579,579,579,0
20250318,185700,29631769,579,579,579,579,0
20250318,185600,29631769,579,579,579,579,0
20250318,185500,29631769,579,579,579,579,0
20250318,185400,29631769,579,579,579,579,0
20250318,185300,29631769,579,579,579,579,0
20250318,185200,29631769,579,579,579,579,0
20250318,185100,29631769,579,579,579,579,0
20250318,185000,29631769,579,579,579,579,0
20250318,184900,29631769,579,579,579,579,0
20250318,184800,29631769,579,579,579,579,0
20250318,184700,29631769,579,579,579,579,459
20250318,184600,29631769,579,579,579,579,0
20250318,184500,29631769,579,579,579,579,0
20250318,184400,29631769,579,579,579,579,0
20250318,184300,29631769,579,579,579,579,0
20250318,184200,29631769,579,579,579,579,0
20250318,184100,29631769,579,579,579,579,0
20250318,184000,29631769,579,579,579,579,0
20250318,183900,29631769,579,579,579,579,0
20250318,183800,29631769,579,579,579,579,0
20250318,183700,29631769,579,579,579,579,0
20250318,183600,29631769,579,579,579,579,0
20250318,183500,29631769,579,579,579,579,0
20250318,183400,29631769,579,579,579,579,0
20250318,183300,29631769,579,579,579,579,0
20250318,183200,29631769,579,579,579,579,0
20250318,183100,29631769,579,579,579,579,0
20250318,183000,29631769,579,579,579,579,0
20250318,182900,29631769,579,579,579,579,0
20250318,182800,29631769,579,579,579,579,0
20250318,182700,29631769,579,579,579,579,0
20250318,182600,29631769,579,579,579,579,0
20250318,182500,29631769,579,579,579,579,0
20250318,182400,29631769,579,579,579,579,0
20250318,182300,29631769,579,579,579,579,0
20250318,182200,29631769,579,579,579,579,0
20250318,182100,29631769,579,579,579,579,0
20250318,182000,29631769,579,579,579,579,0
20250318,181900,29631769,579,579,579,579,0
20250318,181800,29631769,579,579,579,579,0
20250318,181700,29631769,579,579,579,579,459
20250318,181600,29631769,579,579,579,579,0
20250318,181500,29631769,579,579,579,579,0
20250318,181400,29631769,579,579,579,579,0
20250318,181300,29631769,579,579,579,579,0
20250318,181200,29631769,579,579,579,579,0
20250318,181100,29631769,579,579,579,579,0
20250318,181000,29631769,579,579,579,579,0
20250318,180900,29631769,579,579,579,579,0
20250318,180800,29631769,579,579,579,579,0
20250318,180700,29631769,579,579,579,579,0
20250318,180600,29631769,579,579,579,579,0
20250318,180500,29631769,579,579,579,579,0
20250318,180400,29631769,579,579,579,579,0
20250318,180300,29631769,579,579,579,579,0
20250318,180200,29631769,579,579,579,579,0
20250318,180100,29631769,579,579,579,579,0
20250318,180000,29631769,579,579,579,579,0
20250318,175900,29631769,579,579,579,579,0
20250318,175800,29631769,579,579,579,579,0
20250318,175700,29631769,579,579,579,579,0
20250318,175600,29631769,579,579,579,579,0
20250318,175500,29631769,579,579,579,579,0
20250318,175400,29631769,579,579,579,579,0
20250318,175300,29631769,579,579,579,579,0
20250318,175200,29631769,579,579,579,579,0
20250318,175100,29631769,579,579,579,579,0
20250318,175000,29631769,579,579,579,579,0
20250318,174900,29631769,579,579,579,579,0
20250318,174800,29631769,579,579,579,579,0
20250318,174700,29631769,579,579,579,579,459
20250318,174600,29631769,579,579,579,579,0
20250318,174500,29631769,579,579,579,579,0
20250318,174400,29631769,579,579,579,579,0
20250318,174300,29631769,579,579,579,579,0
20250318,174200,29631769,579,579,579,579,0
20250318,174100,29631769,579,579,579,579,0
20250318,174000,29631769,579,579,579,579,0
20250318,173900,29631769,579,579,579,579,0
20250318,173800,29631769,579,579,579,579,0
20250318,173700,29631769,579,579,579,579,0
20250318,173600,29631769,579,579,579,579,0
20250318,173500,29631769,579,579,579,579,0
20250318,173400,29631769,579,579,579,579,0
20250318,173300,29631769,579,579,579,579,0
20250318,173200,29631769,579,579,579,579,0
20250318,173100,29631769,579,579,579,579,0
20250318,173000,29631769,579,579,579,579,0
20250318,172900,29631769,579,579,579,579,0
20250318,172800,29631769,579,579,579,579,0
20250318,172700,29631769,579,579,579,579,0
20250318,172600,29631769,579,579,579,579,0
20250318,172500,29631769,579,579,579,579,0
20250318,172400,29631769,579,579,579,579,0
20250318,172300,29631769,579,579,579,579,0
20250318,172200,29631769,579,579,579,579,0
20250318,172100,29631769,579,579,579,579,0
20250318,172000,29631769,579,579,579,579,0
20250318,171900,29631769,579,579,579,579,0
20250318,171800,29631769,579,579,579,579,0
20250318,171700,29631769,579,579,579,579,459
20250318,171600,29631769,579,579,579,579,0
20250318,171500,29631769,579,579,579,579,0
20250318,171400,29631769,579,579,579,579,0
20250318,171300,29631769,579,579,579,579,0
20250318,171200,29631769,579,579,579,579,0
20250318,171100,29631769,579,579,579,579,0
20250318,171000,29631769,579,579,579,579,0
20250318,170900,29631769,579,579,579,579,0
20250318,170800,29631769,579,579,579,579,0
20250318,170700,29631769,579,579,579,579,0
20250318,170600,29631769,579,579,579,579,0
20250318,170500,29631769,579,579,579,579,0
20250318,170400,29631769,579,579,579,579,0
20250318,170300,29631769,579,579,579,579,0
20250318,170200,29631769,579,579,579,579,0
20250318,170100,29631769,579,579,579,579,0
20250318,170000,29631769,579,579,579,579,0
20250318,165900,29631769,579,579,579,579,0
20250318,165800,29631769,579,579,579,579,0
20250318,165700,29631769,579,579,579,579,0
20250318,165600,29631769,579,579,579,579,0
20250318,165500,29631769,579,579,579,579,0
20250318,165400,29631769,579,579,579,579,0
20250318,165300,29631769,579,579,579,579,0
20250318,165200,29631769,579,579,579,579,0
20250318,165100,29631769,579,579,579,579,0
20250318,165000,29631769,579,579,579,579,0
20250318,164900,29631769,579,579,579,579,0
20250318,164800,29631769,579,579,579,579,0
20250318,164700,29631769,579,579,579,579,459
20250318,164600,29631769,579,579,579,579,0
20250318,164500,29631769,579,579,579,579,0
20250318,164400,29631769,579,579,579,579,0
20250318,164300,29631769,579,579,579,579,0
20250318,164200,29631769,579,579,579,579,0
20250318,164100,29631769,579,579,579,579,0
20250318,164000,29631769,579,579,579,579,0
20250318,163900,29631769,579,579,579,579,0
20250318,163800,29631769,579,579,579,579,0
20250318,163700,29631769,579,579,579,579,0
20250318,163600,29631769,579,579,579,579,0
20250318,163500,29631769,579,579,579,579,0
20250318,163400,29631769,579,579,579,579,0
20250318,163300,29631769,579,579,579,579,0
20250318,163200,29631769,579,579,579,579,0
20250318,163100,29631769,579,579,579,579,0
20250318,163000,29631769,579,579,579,579,0
20250318,162900,29631769,579,579,579,579,0
20250318,162800,29631769,579,579,579,579,0
20250318,162700,29631769,579,579,579,579,0
20250318,162600,29631769,579,579,579,579,0
20250318,162500,29631769,579,579,579,579,0
20250318,162400,29631769,579,579,579,579,0
20250318,162300,29631769,579,579,579,579,0
20250318,162200,29631769,579,579,579,579,0
20250318,162100,29631769,579,579,579,579,0
20250318,162000,29631769,579,579,579,579,0
20250318,161900,29631769,579,579,579,579,0
20250318,161800,29631769,579,579,579,579,0
20250318,161700,29631769,579,579,579,579,459
20250318,161600,29631769,579,579,579,579,0
20250318,161500,29631769,579,579,579,579,0
20250318,161400,29631769,579,579,579,579,0
20250318,161300,29631769,579,579,579,579,0
20250318,161200,29631769,579,579,579,579,0
20250318,161100,29631769,579,579,579,579,0
20250318,161000,29631769,579,579,579,579,0
20250318,160900,29631769,579,579,579,579,0
20250318,160800,29631769,579,579,579,579,0
20250318,160700,29631769,579,579,579,579,0
20250318,160600,29631769,579,579,579,579,0
20250318,160500,29631769,579,579,579,579,0
20250318,160400,29631769,579,579,579,579,0
20250318,160300,29631769,579,579,579,579,0
20250318,160200,29631769,579,579,579,579,0
20250318,160100,29631769,579,579,579,579,0
20250318,160000,29631769,579,579,579,579,0
20250318,155900,29631769,579,579,579,579,0
20250318,155800,29631769,579,579,579,579,0
20250318,155700,29631769,579,579,579,579,0
20250318,155600,29631769,579,579,579,579,0
20250318,155500,29631769,579,579,579,579,0
20250318,155400,29631769,579,579,579,579,0
20250318,155300,29631769,579,579,579,579,0
20250318,155200,29631769,579,579,579,579,0
20250318,155100,29631769,579,579,579,579,0
20250318,155000,29631769,579,579,579,579,0
20250318,154900,29631769,579,579,579,579,0
20250318,154800,29631769,579,579,579,579,0
20250318,154700,29631769,579,579,579,579,459
20250318,154600,29631769,579,579,579,579,0
20250318,154500,29631769,579,579,579,579,0
20250318,154400,29631769,579,579,579,579,0
20250318,154300,29631769,579,579,579,579,0
20250318,154200,29631769,579,579,579,579,0
20250318,154100,29631769,579,579,579,579,0
20250318,154000,29631769,579,579,579,579,0
20250318,153900,29631769,579,579,579,579,0
20250318,153800,29631769,579,579,579,579,0
20250318,153700,29631769,579,579,579,579,0
20250318,153600,29631769,579,579,579,579,0
20250318,153500,29631769,579,579,579,579,0
20250318,153400,29631769,579,579,579,579,0
20250318,153300,29631769,579,579,579,579,0
20250318,153200,29631769,579,579,579,579,0
20250318,153100,29631769,579,579,579,579,0
20250318,153000,29631769,579,579,579,579,459
20250318,152900,29366008,579,579,579,579,0
20250318,152800,29366008,579,579,579,579,0
20250318,152700,29366008,579,579,579,579,0
20250318,152600,29366008,579,579,579,579,0
20250318,152500,29366008,579,579,579,579,0
20250318,152400,29366008,579,579,579,579,0
20250318,152300,29366008,579,579,579,579,0
20250318,152200,29366008,579,579,579,579,0
20250318,152100,29366008,579,579,579,579,0
20250318,152000,29366008,579,579,579,579,0
20250318,151900,29366008,579,579,579,579,0
20250318,151800,29366008,579,579,579,579,0
20250318,151700,29366008,579,579,579,579,0
20250318,151600,29366008,579,580,580,579,18
20250318,151500,29355581,582,581,582,581,221
20250318,151400,29226960,580,580,580,580,0
20250318,151300,29226960,580,580,580,580,0
20250318,151200,29226960,580,580,580,580,566
20250318,151100,28898680,580,580,580,580,0
20250318,151000,28898680,580,580,580,580,0
20250318,150900,28898680,580,580,580,580,0
20250318,150800,28898680,580,580,580,580,2
20250318,150700,28897520,581,581,581,581,22
20250318,150600,28884738,580,580,580,580,0
20250318,150500,28884738,580,580,580,580,2
20250318,150400,28883578,580,580,580,580,3
20250318,150300,28881838,580,580,580,580,1
20250318,150200,28881258,580,580,580,580,0
20250318,150100,28881258,580,580,580,580,0
20250318,150000,28881258,580,580,580,580,0
20250318,145900,28881258,580,580,580,580,70
20250318,145800,28840658,580,581,581,580,2147
20250318,145700,27595378,581,581,581,581,0
20250318,145600,27595378,581,581,581,581,0
20250318,145500,27595378,581,581,581,581,1
20250318,145400,27594797,582,582,582,582,0
20250318,145300,27594797,582,582,582,582,0
20250318,145200,27594797,582,582,582,582,0
20250318,145100,27594797,582,582,582,582,0
20250318,145000,27594797,582,582,582,582,0
20250318,144900,27594797,582,582,582,582,0
20250318,144800,27594797,582,582,582,582,500
20250318,144700,27303797,580,580,580,580,0
20250318,144600,27303797,580,580,580,580,0
20250318,144500,27303797,580,580,580,580,0
20250318,144400,27303797,580,580,580,580,0
20250318,144300,27303797,580,580,580,580,0
20250318,144200,27303797,580,580,580,580,0
20250318,144100,27303797,580,580,580,580,0
20250318,144000,27303797,580,580,580,580,0
20250318,143900,27303797,580,580,580,580,0
20250318,143800,27303797,580,580,580,580,0
20250318,143700,27303797,580,580,580,580,0
20250318,143600,27303797,580,580,580,580,0
20250318,143500,27303797,580,580,580,580,0
20250318,143400,27303797,580,580,580,580,0
20250318,143300,27303797,580,580,580,580,0
20250318,143200,27303797,580,580,580,580,0
20250318,143100,27303797,580,582,582,580,101
20250318,143000,27245215,580,580,580,580,0
20250318,142900,27245215,580,580,580,580,0
20250318,142800,27245215,580,580,580,580,0
20250318,142700,27245215,580,580,580,580,0
20250318,142600,27245215,580,580,580,580,0
20250318,142500,27245215,580,580,580,580,0
20250318,142400,27245215,580,580,580,580,0
20250318,142300,27245215,580,580,580,580,0
20250318,142200,27245215,580,580,580,580,0
20250318,142100,27245215,580,580,580,580,0
20250318,142000,27245215,580,580,580,580,3
20250318,141900,27243475,582,582,582,582,0
20250318,141800,27243475,582,582,582,582,0
20250318,141700,27243475,582,582,582,582,0
20250318,141600,27243475,582,582,582,582,0
20250318,141500,27243475,582,582,582,582,0
20250318,141400,27243475,582,582,582,582,0
20250318,141300,27243475,582,582,582,582,0
20250318,141200,27243475,582,582,582,582,0
20250318,141100,27243475,582,582,582,582,0
20250318,141000,27243475,582,582,582,582,0
20250318,140900,27243475,582,582,582,582,0
20250318,140800,27243475,582,582,582,582,400
20250318,140700,27010675,582,582,582,582,0
20250318,140600,27010675,582,582,582,582,0
20250318,140500,27010675,582,582,582,582,0
20250318,140400,27010675,582,582,582,582,0
20250318,140300,27010675,582,582,582,582,0
20250318,140200,27010675,582,582,582,582,0
20250318,140100,27010675,582,582,582,582,0
20250318,140000,27010675,582,582,582,582,1
20250318,135900,27010093,582,582,582,582,2
20250318,135800,27008929,582,582,582,582,32
20250318,135700,26990305,584,584,584,584,11
20250318,135600,26983881,584,584,584,584,0
20250318,135500,26983881,584,584,584,584,0
20250318,135400,26983881,584,584,584,584,0
20250318,135300,26983881,584,584,584,584,0
20250318,135200,26983881,584,584,584,584,0
20250318,135100,26983881,584,584,584,584,0
20250318,135000,26983881,584,584,584,584,11
20250318,134900,26977457,579,579,579,579,0
20250318,134800,26977457,579,579,579,579,0
20250318,134700,26977457,579,579,579,579,0
20250318,134600,26977457,579,580,580,579,701
20250318,134500,26570878,580,580,580,580,0
20250318,134400,26570878,580,580,580,580,4
20250318,134300,26568558,581,581,581,581,0
20250318,134200,26568558,581,581,581,581,1
20250318,134100,26567977,581,581,581,581,0
20250318,134000,26567977,581,581,581,581,0
20250318,133900,26567977,581,581,581,581,214
20250318,133800,26443643,584,584,584,584,25
20250318,133700,26429043,584,584,584,584,0
20250318,133600,26429043,584,584,584,584,0
20250318,133500,26429043,584,584,584,584,0
20250318,133400,26429043,584,584,584,584,0
20250318,133300,26429043,584,584,584,584,3
20250318,133200,26427291,585,585,585,585,0
20250318,133100,26427291,585,585,585,585,0
20250318,133000,26427291,585,585,585,585,0
20250318,132900,26427291,585,585,585,585,0
20250318,132800,26427291,585,585,585,585,0
20250318,132700,26427291,585,585,585,585,0
20250318,132600,26427291,585,585,585,585,20
20250318,132500,26415591,585,585,585,585,0
20250318,132400,26415591,585,585,585,585,592
20250318,132300,26069271,585,585,585,585,11
20250318,132200,26062836,585,585,585,585,500
20250318,132100,25770336,585,585,585,585,0
20250318,132000,25770336,585,585,585,585,0
20250318,131900,25770336,585,585,585,585,0
20250318,131800,25770336,585,585,585,585,4
20250318,131700,25767996,585,585,585,585,0
20250318,131600,25767996,585,585,585,585,11
20250318,131500,25761561,582,582,582,582,0
20250318,131400,25761561,582,582,582,582,2
20250318,131300,25760397,585,585,585,585,0
20250318,131200,25760397,585,585,585,585,0
20250318,131100,25760397,585,585,585,585,0
20250318,131000,25760397,585,585,585,585,11
20250318,130900,25753962,581,583,584,581,1616
20250318,130800,24812300,584,584,584,584,0
20250318,130700,24812300,584,584,584,584,0
20250318,130600,24812300,584,584,584,584,13
20250318,130500,24804708,581,581,581,581,0
20250318,130400,24804708,581,581,581,581,0
20250318,130300,24804708,581,581,581,581,402
20250318,130200,24571146,581,581,581,581,0
20250318,130100,24571146,581,581,581,581,0
20250318,130000,24571146,581,581,581,581,40
20250318,125900,24547906,581,581,581,581,1
20250318,125800,24547325,585,585,585,585,5
20250318,125700,24544400,585,584,585,584,5000
20250318,125600,21620400,584,584,584,584,583
20250318,125500,21279928,584,584,584,584,30
20250318,125400,21262408,584,584,584,584,0
20250318,125300,21262408,584,584,584,584,0
20250318,125200,21262408,584,584,584,584,295
20250318,125100,21090128,584,584,584,584,0
20250318,125000,21090128,584,584,584,584,1
20250318,124900,21089544,580,580,580,580,0
20250318,124800,21089544,580,580,580,580,0
20250318,124700,21089544,580,580,580,580,0
20250318,124600,21089544,580,580,580,580,3
20250318,124500,21087804,584,584,584,584,0
20250318,124400,21087804,584,584,584,584,0
20250318,124300,21087804,584,584,584,584,4
20250318,124200,21085468,584,584,584,584,0
20250318,124100,21085468,584,584,584,584,0
20250318,124000,21085468,584,584,584,584,0
20250318,123900,21085468,584,584,584,584,1
20250318,123800,21084884,583,583,583,583,0
20250318,123700,21084884,583,583,583,583,0
20250318,123600,21084884,583,583,583,583,0
20250318,123500,21084884,583,583,583,583,0
20250318,123400,21084884,583,583,583,583,0
20250318,123300,21084884,583,583,583,583,0
20250318,123200,21084884,583,583,583,583,607
20250318,123100,20731003,583,583,583,583,0
20250318,123000,20731003,583,583,583,583,19
20250318,122900,20719926,583,583,583,583,0
20250318,122800,20719926,583,583,583,583,0
20250318,122700,20719926,583,583,583,583,1000
20250318,122600,20136926,583,583,583,583,0
20250318,122500,20136926,583,583,583,583,0
20250318,122400,20136926,583,583,583,583,10
20250318,122300,20131096,583,583,583,583,101
20250318,122200,20072213,581,581,581,581,0
20250318,122100,20072213,581,580,581,580,75
20250318,122000,20028663,583,583,583,583,0
20250318,121900,20028663,583,583,583,583,0
20250318,121800,20028663,583,583,583,583,0
20250318,121700,20028663,583,583,583,583,31
20250318,121600,20010590,583,583,583,583,0
20250318,121500,20010590,583,583,583,583,0
20250318,121400,20010590,583,582,583,582,13
20250318,121300,20003023,581,581,581,581,3
20250318,121200,20001280,581,581,581,581,10
20250318,121100,19995470,580,580,580,580,0
20250318,121000,19995470,580,580,580,580,0
20250318,120900,19995470,580,580,580,580,2
20250318,120800,19994310,581,581,581,581,694
20250318,120700,19591096,582,582,582,582,0
20250318,120600,19591096,582,582,582,582,0
20250318,120500,19591096,582,582,582,582,0
20250318,120400,19591096,582,582,582,582,0
20250318,120300,19591096,582,582,582,582,0
20250318,120200,19591096,582,582,582,582,0
20250318,120100,19591096,582,582,582,582,10
20250318,120000,19585276,582,582,582,582,7
20250318,115900,19581202,582,582,582,582,43
20250318,115800,19556176,582,582,582,582,0
20250318,115700,19556176,582,582,582,582,0
20250318,115600,19556176,582,582,582,582,0
20250318,115500,19556176,582,582,582,582,0
20250318,115400,19556176,582,582,582,582,189
20250318,115300,19446178,582,582,582,582,7
20250318,115200,19442104,580,580,580,580,0
20250318,115100,19442104,580,580,580,580,0
20250318,115000,19442104,580,580,580,580,0
20250318,114900,19442104,580,580,580,580,0
20250318,114800,19442104,580,580,580,580,0
20250318,114700,19442104,580,580,580,580,0
20250318,114600,19442104,580,580,580,580,0
20250318,114500,19442104,580,580,580,580,0
20250318,114400,19442104,580,580,580,580,0
20250318,114300,19442104,580,580,580,580,500
20250318,114200,19152104,580,580,580,580,0
20250318,114100,19152104,580,580,580,580,0
20250318,114000,19152104,580,580,580,580,0
20250318,113900,19152104,580,580,580,580,86
20250318,113800,19102224,580,580,580,580,0
20250318,113700,19102224,580,580,580,580,0
20250318,113600,19102224,580,580,580,580,373
20250318,113500,18885884,582,582,582,582,0
20250318,113400,18885884,582,582,582,582,0
20250318,113300,18885884,582,582,582,582,0
20250318,113200,18885884,582,582,582,582,1
20250318,113100,18885302,582,582,582,582,0
20250318,113000,18885302,582,582,582,582,0
20250318,112900,18885302,582,582,582,582,5
20250318,112800,18882392,582,582,582,582,0
20250318,112700,18882392,582,582,582,582,0
20250318,112600,18882392,582,582,582,582,0
20250318,112500,18882392,582,582,582,582,147
20250318,112400,18796838,582,582,582,582,0
20250318,112300,18796838,582,582,582,582,0
20250318,112200,18796838,582,582,582,582,5
20250318,112100,18793928,582,582,582,582,0
20250318,112000,18793928,582,582,582,582,0
20250318,111900,18793928,582,582,582,582,0
20250318,111800,18793928,582,582,582,582,0
20250318,111700,18793928,582,582,582,582,0
20250318,111600,18793928,582,582,582,582,14
20250318,111500,18785780,582,582,582,582,0
20250318,111400,18785780,582,582,582,582,1
20250318,111300,18785198,580,580,580,580,0
20250318,111200,18785198,580,582,582,580,32
20250318,111100,18766612,582,582,582,582,14
20250318,111000,18758464,583,583,583,583,0
20250318,110900,18758464,583,583,583,583,0
20250318,110800,18758464,583,583,583,583,1
20250318,110700,18757881,580,580,580,580,0
20250318,110600,18757881,580,580,580,580,0
20250318,110500,18757881,580,580,580,580,0
20250318,110400,18757881,580,580,580,580,0
20250318,110300,18757881,580,581,581,580,5
20250318,110200,18754979,579,579,579,579,0
20250318,110100,18754979,579,579,579,579,0
20250318,110000,18754979,579,579,579,579,0
20250318,105900,18754979,579,579,579,579,0
20250318,105800,18754979,579,579,579,579,0
20250318,105700,18754979,579,579,579,579,0
20250318,105600,18754979,579,579,579,579,0
20250318,105500,18754979,579,579,579,579,0
20250318,105400,18754979,579,579,579,579,3
20250318,105300,18753242,583,583,583,583,1
20250318,105200,18752659,578,579,579,578,4307
20250318,105100,16262541,583,583,583,583,2
20250318,105000,16261375,583,583,583,583,0
20250318,104900,16261375,583,583,583,583,0
20250318,104800,16261375,583,583,583,583,0
20250318,104700,16261375,583,583,583,583,0
20250318,104600,16261375,583,580,583,580,694
20250318,104500,15858852,580,580,580,580,2623
20250318,104400,14337512,580,580,580,580,2377
20250318,104300,12958852,580,580,580,580,0
20250318,104200,12958852,580,580,580,580,0
20250318,104100,12958852,580,580,580,580,0
20250318,104000,12958852,580,580,580,580,0
20250318,103900,12958852,580,580,580,580,0
20250318,103800,12958852,580,580,580,580,5
20250318,103700,12955952,580,580,580,580,2
20250318,103600,12954792,580,580,580,580,0
20250318,103500,12954792,580,580,580,580,1
20250318,103400,12954212,580,581,581,580,354
20250318,103300,12748581,584,584,584,584,30
20250318,103200,12731061,584,584,584,584,0
20250318,103100,12731061,584,584,584,584,0
20250318,103000,12731061,584,584,584,584,100
20250318,102900,12672661,584,584,584,584,0
20250318,102800,12672661,584,584,584,584,0
20250318,102700,12672661,584,584,584,584,0
20250318,102600,12672661,584,584,584,583,911
20250318,102500,12141535,583,584,584,583,3
20250318,102400,12139785,583,583,583,583,0
20250318,102300,12139785,583,583,583,583,1687
20250318,102200,11156264,583,583,583,583,0
20250318,102100,11156264,583,583,583,583,0
20250318,102000,11156264,583,583,583,583,0
20250318,101900,11156264,583,583,583,583,0
20250318,101800,11156264,583,583,583,583,0
20250318,101700,11156264,583,583,583,583,5
20250318,101600,11153349,581,581,581,581,1
20250318,101500,11152768,583,583,583,583,81
20250318,101400,11105545,583,583,583,583,57
20250318,101300,11072314,582,583,583,582,20
20250318,101200,11060664,582,583,583,582,11
20250318,101100,11054261,582,583,583,582,12
20250318,101000,11047266,583,583,583,583,17
20250318,100900,11037355,582,582,582,582,0
20250318,100800,11037355,582,582,582,582,0
20250318,100700,11037355,582,583,583,582,21
20250318,100600,11025117,583,582,583,582,12
20250318,100500,11018126,582,582,582,582,6
20250318,100400,11014634,581,581,581,581,1
20250318,100300,11014053,581,581,581,581,0
20250318,100200,11014053,581,581,581,581,18
20250318,100100,11003595,580,580,580,580,0
20250318,100000,11003595,580,580,580,580,299
20250318,095900,10830175,583,583,583,583,0
20250318,095800,10830175,583,582,583,582,21
20250318,095700,10817952,583,583,583,583,0
20250318,095600,10817952,583,583,583,583,0
20250318,095500,10817952,583,583,583,583,0
20250318,095400,10817952,583,583,583,583,0
20250318,095300,10817952,583,583,583,583,0
20250318,095200,10817952,583,583,583,583,9
20250318,095100,10812705,583,583,583,583,0
20250318,095000,10812705,583,583,583,583,0
20250318,094900,10812705,583,583,583,583,0
20250318,094800,10812705,583,582,583,582,20
20250318,094700,10801064,582,580,582,580,5513
20250318,094600,7603518,580,580,580,580,281
20250318,094500,7440538,580,580,580,580,94
20250318,094400,7386018,580,579,580,579,51
20250318,094300,7356467,579,577,579,577,63
20250318,094200,7320026,577,578,578,577,201
20250318,094100,7204048,578,578,578,578,0
20250318,094000,7204048,578,578,578,578,12
20250318,093900,7197112,578,577,578,577,21
20250318,093800,7184994,578,578,578,578,23
20250318,093700,7171700,578,580,580,578,44
20250318,093600,7146260,580,580,580,578,848
20250318,093500,6655418,580,580,580,578,1922
20250318,093400,5542941,580,580,580,580,0
20250318,093300,5542941,580,580,580,580,0
20250318,093200,5542941,580,581,581,580,810
20250318,093100,5072840,584,583,584,583,14
20250318,093000,5064676,581,582,582,581,129
20250318,092900,4989608,584,584,584,584,0
20250318,092800,4989608,584,584,584,584,7
20250318,092700,4985520,582,582,582,582,500
20250318,092600,4694520,585,585,585,585,1
20250318,092500,4693935,581,581,581,581,0
20250318,092400,4693935,581,581,581,581,10
20250318,092300,4688125,585,585,585,585,1
20250318,092200,4687540,581,581,581,581,0
20250318,092100,4687540,581,581,581,581,3
20250318,092000,4685797,585,585,585,585,0
20250318,091900,4685797,585,585,585,585,0
20250318,091800,4685797,585,585,585,585,1
20250318,091700,4685212,585,585,585,585,0
20250318,091600,4685212,585,585,585,585,17
20250318,091500,4675267,585,585,585,585,104
20250318,091400,4614427,585,585,585,585,17
20250318,091300,4604482,580,581,581,580,2510
20250318,091200,3148389,586,586,586,586,1
20250318,091100,3147803,586,586,586,586,0
20250318,091000,3147803,586,586,586,586,0
20250318,090900,3147803,586,584,586,584,1720
20250318,090800,2140005,584,583,584,583,865
20250318,090700,1635685,581,581,581,581,0
20250318,090600,1635685,581,581,581,580,543
20250318,090500,1320700,580,580,580,580,0
20250318,090400,1320700,580,580,580,580,0
20250318,090300,1320700,580,582,582,580,1500
20250318,090200,449478,583,583,583,583,202
20250318,090100,331712,584,584,584,584,1
20250318,090000,331128,584,584,584,584,567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191700 29631769 579 579 579 579 459
3 20250318 191600 29631769 579 579 579 579 0
4 20250318 191500 29631769 579 579 579 579 0
5 20250318 191400 29631769 579 579 579 579 0
6 20250318 191300 29631769 579 579 579 579 0
7 20250318 191200 29631769 579 579 579 579 0
8 20250318 191100 29631769 579 579 579 579 0
9 20250318 191000 29631769 579 579 579 579 0
10 20250318 190900 29631769 579 579 579 579 0
11 20250318 190800 29631769 579 579 579 579 0
12 20250318 190700 29631769 579 579 579 579 0
13 20250318 190600 29631769 579 579 579 579 0
14 20250318 190500 29631769 579 579 579 579 0
15 20250318 190400 29631769 579 579 579 579 0
16 20250318 190300 29631769 579 579 579 579 0
17 20250318 190200 29631769 579 579 579 579 0
18 20250318 190100 29631769 579 579 579 579 0
19 20250318 190000 29631769 579 579 579 579 0
20 20250318 185900 29631769 579 579 579 579 0
21 20250318 185800 29631769 579 579 579 579 0
22 20250318 185700 29631769 579 579 579 579 0
23 20250318 185600 29631769 579 579 579 579 0
24 20250318 185500 29631769 579 579 579 579 0
25 20250318 185400 29631769 579 579 579 579 0
26 20250318 185300 29631769 579 579 579 579 0
27 20250318 185200 29631769 579 579 579 579 0
28 20250318 185100 29631769 579 579 579 579 0
29 20250318 185000 29631769 579 579 579 579 0
30 20250318 184900 29631769 579 579 579 579 0
31 20250318 184800 29631769 579 579 579 579 0
32 20250318 184700 29631769 579 579 579 579 459
33 20250318 184600 29631769 579 579 579 579 0
34 20250318 184500 29631769 579 579 579 579 0
35 20250318 184400 29631769 579 579 579 579 0
36 20250318 184300 29631769 579 579 579 579 0
37 20250318 184200 29631769 579 579 579 579 0
38 20250318 184100 29631769 579 579 579 579 0
39 20250318 184000 29631769 579 579 579 579 0
40 20250318 183900 29631769 579 579 579 579 0
41 20250318 183800 29631769 579 579 579 579 0
42 20250318 183700 29631769 579 579 579 579 0
43 20250318 183600 29631769 579 579 579 579 0
44 20250318 183500 29631769 579 579 579 579 0
45 20250318 183400 29631769 579 579 579 579 0
46 20250318 183300 29631769 579 579 579 579 0
47 20250318 183200 29631769 579 579 579 579 0
48 20250318 183100 29631769 579 579 579 579 0
49 20250318 183000 29631769 579 579 579 579 0
50 20250318 182900 29631769 579 579 579 579 0
51 20250318 182800 29631769 579 579 579 579 0
52 20250318 182700 29631769 579 579 579 579 0
53 20250318 182600 29631769 579 579 579 579 0
54 20250318 182500 29631769 579 579 579 579 0
55 20250318 182400 29631769 579 579 579 579 0
56 20250318 182300 29631769 579 579 579 579 0
57 20250318 182200 29631769 579 579 579 579 0
58 20250318 182100 29631769 579 579 579 579 0
59 20250318 182000 29631769 579 579 579 579 0
60 20250318 181900 29631769 579 579 579 579 0
61 20250318 181800 29631769 579 579 579 579 0
62 20250318 181700 29631769 579 579 579 579 459
63 20250318 181600 29631769 579 579 579 579 0
64 20250318 181500 29631769 579 579 579 579 0
65 20250318 181400 29631769 579 579 579 579 0
66 20250318 181300 29631769 579 579 579 579 0
67 20250318 181200 29631769 579 579 579 579 0
68 20250318 181100 29631769 579 579 579 579 0
69 20250318 181000 29631769 579 579 579 579 0
70 20250318 180900 29631769 579 579 579 579 0
71 20250318 180800 29631769 579 579 579 579 0
72 20250318 180700 29631769 579 579 579 579 0
73 20250318 180600 29631769 579 579 579 579 0
74 20250318 180500 29631769 579 579 579 579 0
75 20250318 180400 29631769 579 579 579 579 0
76 20250318 180300 29631769 579 579 579 579 0
77 20250318 180200 29631769 579 579 579 579 0
78 20250318 180100 29631769 579 579 579 579 0
79 20250318 180000 29631769 579 579 579 579 0
80 20250318 175900 29631769 579 579 579 579 0
81 20250318 175800 29631769 579 579 579 579 0
82 20250318 175700 29631769 579 579 579 579 0
83 20250318 175600 29631769 579 579 579 579 0
84 20250318 175500 29631769 579 579 579 579 0
85 20250318 175400 29631769 579 579 579 579 0
86 20250318 175300 29631769 579 579 579 579 0
87 20250318 175200 29631769 579 579 579 579 0
88 20250318 175100 29631769 579 579 579 579 0
89 20250318 175000 29631769 579 579 579 579 0
90 20250318 174900 29631769 579 579 579 579 0
91 20250318 174800 29631769 579 579 579 579 0
92 20250318 174700 29631769 579 579 579 579 459
93 20250318 174600 29631769 579 579 579 579 0
94 20250318 174500 29631769 579 579 579 579 0
95 20250318 174400 29631769 579 579 579 579 0
96 20250318 174300 29631769 579 579 579 579 0
97 20250318 174200 29631769 579 579 579 579 0
98 20250318 174100 29631769 579 579 579 579 0
99 20250318 174000 29631769 579 579 579 579 0
100 20250318 173900 29631769 579 579 579 579 0
101 20250318 173800 29631769 579 579 579 579 0
102 20250318 173700 29631769 579 579 579 579 0
103 20250318 173600 29631769 579 579 579 579 0
104 20250318 173500 29631769 579 579 579 579 0
105 20250318 173400 29631769 579 579 579 579 0
106 20250318 173300 29631769 579 579 579 579 0
107 20250318 173200 29631769 579 579 579 579 0
108 20250318 173100 29631769 579 579 579 579 0
109 20250318 173000 29631769 579 579 579 579 0
110 20250318 172900 29631769 579 579 579 579 0
111 20250318 172800 29631769 579 579 579 579 0
112 20250318 172700 29631769 579 579 579 579 0
113 20250318 172600 29631769 579 579 579 579 0
114 20250318 172500 29631769 579 579 579 579 0
115 20250318 172400 29631769 579 579 579 579 0
116 20250318 172300 29631769 579 579 579 579 0
117 20250318 172200 29631769 579 579 579 579 0
118 20250318 172100 29631769 579 579 579 579 0
119 20250318 172000 29631769 579 579 579 579 0
120 20250318 171900 29631769 579 579 579 579 0
121 20250318 171800 29631769 579 579 579 579 0
122 20250318 171700 29631769 579 579 579 579 459
123 20250318 171600 29631769 579 579 579 579 0
124 20250318 171500 29631769 579 579 579 579 0
125 20250318 171400 29631769 579 579 579 579 0
126 20250318 171300 29631769 579 579 579 579 0
127 20250318 171200 29631769 579 579 579 579 0
128 20250318 171100 29631769 579 579 579 579 0
129 20250318 171000 29631769 579 579 579 579 0
130 20250318 170900 29631769 579 579 579 579 0
131 20250318 170800 29631769 579 579 579 579 0
132 20250318 170700 29631769 579 579 579 579 0
133 20250318 170600 29631769 579 579 579 579 0
134 20250318 170500 29631769 579 579 579 579 0
135 20250318 170400 29631769 579 579 579 579 0
136 20250318 170300 29631769 579 579 579 579 0
137 20250318 170200 29631769 579 579 579 579 0
138 20250318 170100 29631769 579 579 579 579 0
139 20250318 170000 29631769 579 579 579 579 0
140 20250318 165900 29631769 579 579 579 579 0
141 20250318 165800 29631769 579 579 579 579 0
142 20250318 165700 29631769 579 579 579 579 0
143 20250318 165600 29631769 579 579 579 579 0
144 20250318 165500 29631769 579 579 579 579 0
145 20250318 165400 29631769 579 579 579 579 0
146 20250318 165300 29631769 579 579 579 579 0
147 20250318 165200 29631769 579 579 579 579 0
148 20250318 165100 29631769 579 579 579 579 0
149 20250318 165000 29631769 579 579 579 579 0
150 20250318 164900 29631769 579 579 579 579 0
151 20250318 164800 29631769 579 579 579 579 0
152 20250318 164700 29631769 579 579 579 579 459
153 20250318 164600 29631769 579 579 579 579 0
154 20250318 164500 29631769 579 579 579 579 0
155 20250318 164400 29631769 579 579 579 579 0
156 20250318 164300 29631769 579 579 579 579 0
157 20250318 164200 29631769 579 579 579 579 0
158 20250318 164100 29631769 579 579 579 579 0
159 20250318 164000 29631769 579 579 579 579 0
160 20250318 163900 29631769 579 579 579 579 0
161 20250318 163800 29631769 579 579 579 579 0
162 20250318 163700 29631769 579 579 579 579 0
163 20250318 163600 29631769 579 579 579 579 0
164 20250318 163500 29631769 579 579 579 579 0
165 20250318 163400 29631769 579 579 579 579 0
166 20250318 163300 29631769 579 579 579 579 0
167 20250318 163200 29631769 579 579 579 579 0
168 20250318 163100 29631769 579 579 579 579 0
169 20250318 163000 29631769 579 579 579 579 0
170 20250318 162900 29631769 579 579 579 579 0
171 20250318 162800 29631769 579 579 579 579 0
172 20250318 162700 29631769 579 579 579 579 0
173 20250318 162600 29631769 579 579 579 579 0
174 20250318 162500 29631769 579 579 579 579 0
175 20250318 162400 29631769 579 579 579 579 0
176 20250318 162300 29631769 579 579 579 579 0
177 20250318 162200 29631769 579 579 579 579 0
178 20250318 162100 29631769 579 579 579 579 0
179 20250318 162000 29631769 579 579 579 579 0
180 20250318 161900 29631769 579 579 579 579 0
181 20250318 161800 29631769 579 579 579 579 0
182 20250318 161700 29631769 579 579 579 579 459
183 20250318 161600 29631769 579 579 579 579 0
184 20250318 161500 29631769 579 579 579 579 0
185 20250318 161400 29631769 579 579 579 579 0
186 20250318 161300 29631769 579 579 579 579 0
187 20250318 161200 29631769 579 579 579 579 0
188 20250318 161100 29631769 579 579 579 579 0
189 20250318 161000 29631769 579 579 579 579 0
190 20250318 160900 29631769 579 579 579 579 0
191 20250318 160800 29631769 579 579 579 579 0
192 20250318 160700 29631769 579 579 579 579 0
193 20250318 160600 29631769 579 579 579 579 0
194 20250318 160500 29631769 579 579 579 579 0
195 20250318 160400 29631769 579 579 579 579 0
196 20250318 160300 29631769 579 579 579 579 0
197 20250318 160200 29631769 579 579 579 579 0
198 20250318 160100 29631769 579 579 579 579 0
199 20250318 160000 29631769 579 579 579 579 0
200 20250318 155900 29631769 579 579 579 579 0
201 20250318 155800 29631769 579 579 579 579 0
202 20250318 155700 29631769 579 579 579 579 0
203 20250318 155600 29631769 579 579 579 579 0
204 20250318 155500 29631769 579 579 579 579 0
205 20250318 155400 29631769 579 579 579 579 0
206 20250318 155300 29631769 579 579 579 579 0
207 20250318 155200 29631769 579 579 579 579 0
208 20250318 155100 29631769 579 579 579 579 0
209 20250318 155000 29631769 579 579 579 579 0
210 20250318 154900 29631769 579 579 579 579 0
211 20250318 154800 29631769 579 579 579 579 0
212 20250318 154700 29631769 579 579 579 579 459
213 20250318 154600 29631769 579 579 579 579 0
214 20250318 154500 29631769 579 579 579 579 0
215 20250318 154400 29631769 579 579 579 579 0
216 20250318 154300 29631769 579 579 579 579 0
217 20250318 154200 29631769 579 579 579 579 0
218 20250318 154100 29631769 579 579 579 579 0
219 20250318 154000 29631769 579 579 579 579 0
220 20250318 153900 29631769 579 579 579 579 0
221 20250318 153800 29631769 579 579 579 579 0
222 20250318 153700 29631769 579 579 579 579 0
223 20250318 153600 29631769 579 579 579 579 0
224 20250318 153500 29631769 579 579 579 579 0
225 20250318 153400 29631769 579 579 579 579 0
226 20250318 153300 29631769 579 579 579 579 0
227 20250318 153200 29631769 579 579 579 579 0
228 20250318 153100 29631769 579 579 579 579 0
229 20250318 153000 29631769 579 579 579 579 459
230 20250318 152900 29366008 579 579 579 579 0
231 20250318 152800 29366008 579 579 579 579 0
232 20250318 152700 29366008 579 579 579 579 0
233 20250318 152600 29366008 579 579 579 579 0
234 20250318 152500 29366008 579 579 579 579 0
235 20250318 152400 29366008 579 579 579 579 0
236 20250318 152300 29366008 579 579 579 579 0
237 20250318 152200 29366008 579 579 579 579 0
238 20250318 152100 29366008 579 579 579 579 0
239 20250318 152000 29366008 579 579 579 579 0
240 20250318 151900 29366008 579 579 579 579 0
241 20250318 151800 29366008 579 579 579 579 0
242 20250318 151700 29366008 579 579 579 579 0
243 20250318 151600 29366008 579 580 580 579 18
244 20250318 151500 29355581 582 581 582 581 221
245 20250318 151400 29226960 580 580 580 580 0
246 20250318 151300 29226960 580 580 580 580 0
247 20250318 151200 29226960 580 580 580 580 566
248 20250318 151100 28898680 580 580 580 580 0
249 20250318 151000 28898680 580 580 580 580 0
250 20250318 150900 28898680 580 580 580 580 0
251 20250318 150800 28898680 580 580 580 580 2
252 20250318 150700 28897520 581 581 581 581 22
253 20250318 150600 28884738 580 580 580 580 0
254 20250318 150500 28884738 580 580 580 580 2
255 20250318 150400 28883578 580 580 580 580 3
256 20250318 150300 28881838 580 580 580 580 1
257 20250318 150200 28881258 580 580 580 580 0
258 20250318 150100 28881258 580 580 580 580 0
259 20250318 150000 28881258 580 580 580 580 0
260 20250318 145900 28881258 580 580 580 580 70
261 20250318 145800 28840658 580 581 581 580 2147
262 20250318 145700 27595378 581 581 581 581 0
263 20250318 145600 27595378 581 581 581 581 0
264 20250318 145500 27595378 581 581 581 581 1
265 20250318 145400 27594797 582 582 582 582 0
266 20250318 145300 27594797 582 582 582 582 0
267 20250318 145200 27594797 582 582 582 582 0
268 20250318 145100 27594797 582 582 582 582 0
269 20250318 145000 27594797 582 582 582 582 0
270 20250318 144900 27594797 582 582 582 582 0
271 20250318 144800 27594797 582 582 582 582 500
272 20250318 144700 27303797 580 580 580 580 0
273 20250318 144600 27303797 580 580 580 580 0
274 20250318 144500 27303797 580 580 580 580 0
275 20250318 144400 27303797 580 580 580 580 0
276 20250318 144300 27303797 580 580 580 580 0
277 20250318 144200 27303797 580 580 580 580 0
278 20250318 144100 27303797 580 580 580 580 0
279 20250318 144000 27303797 580 580 580 580 0
280 20250318 143900 27303797 580 580 580 580 0
281 20250318 143800 27303797 580 580 580 580 0
282 20250318 143700 27303797 580 580 580 580 0
283 20250318 143600 27303797 580 580 580 580 0
284 20250318 143500 27303797 580 580 580 580 0
285 20250318 143400 27303797 580 580 580 580 0
286 20250318 143300 27303797 580 580 580 580 0
287 20250318 143200 27303797 580 580 580 580 0
288 20250318 143100 27303797 580 582 582 580 101
289 20250318 143000 27245215 580 580 580 580 0
290 20250318 142900 27245215 580 580 580 580 0
291 20250318 142800 27245215 580 580 580 580 0
292 20250318 142700 27245215 580 580 580 580 0
293 20250318 142600 27245215 580 580 580 580 0
294 20250318 142500 27245215 580 580 580 580 0
295 20250318 142400 27245215 580 580 580 580 0
296 20250318 142300 27245215 580 580 580 580 0
297 20250318 142200 27245215 580 580 580 580 0
298 20250318 142100 27245215 580 580 580 580 0
299 20250318 142000 27245215 580 580 580 580 3
300 20250318 141900 27243475 582 582 582 582 0
301 20250318 141800 27243475 582 582 582 582 0
302 20250318 141700 27243475 582 582 582 582 0
303 20250318 141600 27243475 582 582 582 582 0
304 20250318 141500 27243475 582 582 582 582 0
305 20250318 141400 27243475 582 582 582 582 0
306 20250318 141300 27243475 582 582 582 582 0
307 20250318 141200 27243475 582 582 582 582 0
308 20250318 141100 27243475 582 582 582 582 0
309 20250318 141000 27243475 582 582 582 582 0
310 20250318 140900 27243475 582 582 582 582 0
311 20250318 140800 27243475 582 582 582 582 400
312 20250318 140700 27010675 582 582 582 582 0
313 20250318 140600 27010675 582 582 582 582 0
314 20250318 140500 27010675 582 582 582 582 0
315 20250318 140400 27010675 582 582 582 582 0
316 20250318 140300 27010675 582 582 582 582 0
317 20250318 140200 27010675 582 582 582 582 0
318 20250318 140100 27010675 582 582 582 582 0
319 20250318 140000 27010675 582 582 582 582 1
320 20250318 135900 27010093 582 582 582 582 2
321 20250318 135800 27008929 582 582 582 582 32
322 20250318 135700 26990305 584 584 584 584 11
323 20250318 135600 26983881 584 584 584 584 0
324 20250318 135500 26983881 584 584 584 584 0
325 20250318 135400 26983881 584 584 584 584 0
326 20250318 135300 26983881 584 584 584 584 0
327 20250318 135200 26983881 584 584 584 584 0
328 20250318 135100 26983881 584 584 584 584 0
329 20250318 135000 26983881 584 584 584 584 11
330 20250318 134900 26977457 579 579 579 579 0
331 20250318 134800 26977457 579 579 579 579 0
332 20250318 134700 26977457 579 579 579 579 0
333 20250318 134600 26977457 579 580 580 579 701
334 20250318 134500 26570878 580 580 580 580 0
335 20250318 134400 26570878 580 580 580 580 4
336 20250318 134300 26568558 581 581 581 581 0
337 20250318 134200 26568558 581 581 581 581 1
338 20250318 134100 26567977 581 581 581 581 0
339 20250318 134000 26567977 581 581 581 581 0
340 20250318 133900 26567977 581 581 581 581 214
341 20250318 133800 26443643 584 584 584 584 25
342 20250318 133700 26429043 584 584 584 584 0
343 20250318 133600 26429043 584 584 584 584 0
344 20250318 133500 26429043 584 584 584 584 0
345 20250318 133400 26429043 584 584 584 584 0
346 20250318 133300 26429043 584 584 584 584 3
347 20250318 133200 26427291 585 585 585 585 0
348 20250318 133100 26427291 585 585 585 585 0
349 20250318 133000 26427291 585 585 585 585 0
350 20250318 132900 26427291 585 585 585 585 0
351 20250318 132800 26427291 585 585 585 585 0
352 20250318 132700 26427291 585 585 585 585 0
353 20250318 132600 26427291 585 585 585 585 20
354 20250318 132500 26415591 585 585 585 585 0
355 20250318 132400 26415591 585 585 585 585 592
356 20250318 132300 26069271 585 585 585 585 11
357 20250318 132200 26062836 585 585 585 585 500
358 20250318 132100 25770336 585 585 585 585 0
359 20250318 132000 25770336 585 585 585 585 0
360 20250318 131900 25770336 585 585 585 585 0
361 20250318 131800 25770336 585 585 585 585 4
362 20250318 131700 25767996 585 585 585 585 0
363 20250318 131600 25767996 585 585 585 585 11
364 20250318 131500 25761561 582 582 582 582 0
365 20250318 131400 25761561 582 582 582 582 2
366 20250318 131300 25760397 585 585 585 585 0
367 20250318 131200 25760397 585 585 585 585 0
368 20250318 131100 25760397 585 585 585 585 0
369 20250318 131000 25760397 585 585 585 585 11
370 20250318 130900 25753962 581 583 584 581 1616
371 20250318 130800 24812300 584 584 584 584 0
372 20250318 130700 24812300 584 584 584 584 0
373 20250318 130600 24812300 584 584 584 584 13
374 20250318 130500 24804708 581 581 581 581 0
375 20250318 130400 24804708 581 581 581 581 0
376 20250318 130300 24804708 581 581 581 581 402
377 20250318 130200 24571146 581 581 581 581 0
378 20250318 130100 24571146 581 581 581 581 0
379 20250318 130000 24571146 581 581 581 581 40
380 20250318 125900 24547906 581 581 581 581 1
381 20250318 125800 24547325 585 585 585 585 5
382 20250318 125700 24544400 585 584 585 584 5000
383 20250318 125600 21620400 584 584 584 584 583
384 20250318 125500 21279928 584 584 584 584 30
385 20250318 125400 21262408 584 584 584 584 0
386 20250318 125300 21262408 584 584 584 584 0
387 20250318 125200 21262408 584 584 584 584 295
388 20250318 125100 21090128 584 584 584 584 0
389 20250318 125000 21090128 584 584 584 584 1
390 20250318 124900 21089544 580 580 580 580 0
391 20250318 124800 21089544 580 580 580 580 0
392 20250318 124700 21089544 580 580 580 580 0
393 20250318 124600 21089544 580 580 580 580 3
394 20250318 124500 21087804 584 584 584 584 0
395 20250318 124400 21087804 584 584 584 584 0
396 20250318 124300 21087804 584 584 584 584 4
397 20250318 124200 21085468 584 584 584 584 0
398 20250318 124100 21085468 584 584 584 584 0
399 20250318 124000 21085468 584 584 584 584 0
400 20250318 123900 21085468 584 584 584 584 1
401 20250318 123800 21084884 583 583 583 583 0
402 20250318 123700 21084884 583 583 583 583 0
403 20250318 123600 21084884 583 583 583 583 0
404 20250318 123500 21084884 583 583 583 583 0
405 20250318 123400 21084884 583 583 583 583 0
406 20250318 123300 21084884 583 583 583 583 0
407 20250318 123200 21084884 583 583 583 583 607
408 20250318 123100 20731003 583 583 583 583 0
409 20250318 123000 20731003 583 583 583 583 19
410 20250318 122900 20719926 583 583 583 583 0
411 20250318 122800 20719926 583 583 583 583 0
412 20250318 122700 20719926 583 583 583 583 1000
413 20250318 122600 20136926 583 583 583 583 0
414 20250318 122500 20136926 583 583 583 583 0
415 20250318 122400 20136926 583 583 583 583 10
416 20250318 122300 20131096 583 583 583 583 101
417 20250318 122200 20072213 581 581 581 581 0
418 20250318 122100 20072213 581 580 581 580 75
419 20250318 122000 20028663 583 583 583 583 0
420 20250318 121900 20028663 583 583 583 583 0
421 20250318 121800 20028663 583 583 583 583 0
422 20250318 121700 20028663 583 583 583 583 31
423 20250318 121600 20010590 583 583 583 583 0
424 20250318 121500 20010590 583 583 583 583 0
425 20250318 121400 20010590 583 582 583 582 13
426 20250318 121300 20003023 581 581 581 581 3
427 20250318 121200 20001280 581 581 581 581 10
428 20250318 121100 19995470 580 580 580 580 0
429 20250318 121000 19995470 580 580 580 580 0
430 20250318 120900 19995470 580 580 580 580 2
431 20250318 120800 19994310 581 581 581 581 694
432 20250318 120700 19591096 582 582 582 582 0
433 20250318 120600 19591096 582 582 582 582 0
434 20250318 120500 19591096 582 582 582 582 0
435 20250318 120400 19591096 582 582 582 582 0
436 20250318 120300 19591096 582 582 582 582 0
437 20250318 120200 19591096 582 582 582 582 0
438 20250318 120100 19591096 582 582 582 582 10
439 20250318 120000 19585276 582 582 582 582 7
440 20250318 115900 19581202 582 582 582 582 43
441 20250318 115800 19556176 582 582 582 582 0
442 20250318 115700 19556176 582 582 582 582 0
443 20250318 115600 19556176 582 582 582 582 0
444 20250318 115500 19556176 582 582 582 582 0
445 20250318 115400 19556176 582 582 582 582 189
446 20250318 115300 19446178 582 582 582 582 7
447 20250318 115200 19442104 580 580 580 580 0
448 20250318 115100 19442104 580 580 580 580 0
449 20250318 115000 19442104 580 580 580 580 0
450 20250318 114900 19442104 580 580 580 580 0
451 20250318 114800 19442104 580 580 580 580 0
452 20250318 114700 19442104 580 580 580 580 0
453 20250318 114600 19442104 580 580 580 580 0
454 20250318 114500 19442104 580 580 580 580 0
455 20250318 114400 19442104 580 580 580 580 0
456 20250318 114300 19442104 580 580 580 580 500
457 20250318 114200 19152104 580 580 580 580 0
458 20250318 114100 19152104 580 580 580 580 0
459 20250318 114000 19152104 580 580 580 580 0
460 20250318 113900 19152104 580 580 580 580 86
461 20250318 113800 19102224 580 580 580 580 0
462 20250318 113700 19102224 580 580 580 580 0
463 20250318 113600 19102224 580 580 580 580 373
464 20250318 113500 18885884 582 582 582 582 0
465 20250318 113400 18885884 582 582 582 582 0
466 20250318 113300 18885884 582 582 582 582 0
467 20250318 113200 18885884 582 582 582 582 1
468 20250318 113100 18885302 582 582 582 582 0
469 20250318 113000 18885302 582 582 582 582 0
470 20250318 112900 18885302 582 582 582 582 5
471 20250318 112800 18882392 582 582 582 582 0
472 20250318 112700 18882392 582 582 582 582 0
473 20250318 112600 18882392 582 582 582 582 0
474 20250318 112500 18882392 582 582 582 582 147
475 20250318 112400 18796838 582 582 582 582 0
476 20250318 112300 18796838 582 582 582 582 0
477 20250318 112200 18796838 582 582 582 582 5
478 20250318 112100 18793928 582 582 582 582 0
479 20250318 112000 18793928 582 582 582 582 0
480 20250318 111900 18793928 582 582 582 582 0
481 20250318 111800 18793928 582 582 582 582 0
482 20250318 111700 18793928 582 582 582 582 0
483 20250318 111600 18793928 582 582 582 582 14
484 20250318 111500 18785780 582 582 582 582 0
485 20250318 111400 18785780 582 582 582 582 1
486 20250318 111300 18785198 580 580 580 580 0
487 20250318 111200 18785198 580 582 582 580 32
488 20250318 111100 18766612 582 582 582 582 14
489 20250318 111000 18758464 583 583 583 583 0
490 20250318 110900 18758464 583 583 583 583 0
491 20250318 110800 18758464 583 583 583 583 1
492 20250318 110700 18757881 580 580 580 580 0
493 20250318 110600 18757881 580 580 580 580 0
494 20250318 110500 18757881 580 580 580 580 0
495 20250318 110400 18757881 580 580 580 580 0
496 20250318 110300 18757881 580 581 581 580 5
497 20250318 110200 18754979 579 579 579 579 0
498 20250318 110100 18754979 579 579 579 579 0
499 20250318 110000 18754979 579 579 579 579 0
500 20250318 105900 18754979 579 579 579 579 0
501 20250318 105800 18754979 579 579 579 579 0
502 20250318 105700 18754979 579 579 579 579 0
503 20250318 105600 18754979 579 579 579 579 0
504 20250318 105500 18754979 579 579 579 579 0
505 20250318 105400 18754979 579 579 579 579 3
506 20250318 105300 18753242 583 583 583 583 1
507 20250318 105200 18752659 578 579 579 578 4307
508 20250318 105100 16262541 583 583 583 583 2
509 20250318 105000 16261375 583 583 583 583 0
510 20250318 104900 16261375 583 583 583 583 0
511 20250318 104800 16261375 583 583 583 583 0
512 20250318 104700 16261375 583 583 583 583 0
513 20250318 104600 16261375 583 580 583 580 694
514 20250318 104500 15858852 580 580 580 580 2623
515 20250318 104400 14337512 580 580 580 580 2377
516 20250318 104300 12958852 580 580 580 580 0
517 20250318 104200 12958852 580 580 580 580 0
518 20250318 104100 12958852 580 580 580 580 0
519 20250318 104000 12958852 580 580 580 580 0
520 20250318 103900 12958852 580 580 580 580 0
521 20250318 103800 12958852 580 580 580 580 5
522 20250318 103700 12955952 580 580 580 580 2
523 20250318 103600 12954792 580 580 580 580 0
524 20250318 103500 12954792 580 580 580 580 1
525 20250318 103400 12954212 580 581 581 580 354
526 20250318 103300 12748581 584 584 584 584 30
527 20250318 103200 12731061 584 584 584 584 0
528 20250318 103100 12731061 584 584 584 584 0
529 20250318 103000 12731061 584 584 584 584 100
530 20250318 102900 12672661 584 584 584 584 0
531 20250318 102800 12672661 584 584 584 584 0
532 20250318 102700 12672661 584 584 584 584 0
533 20250318 102600 12672661 584 584 584 583 911
534 20250318 102500 12141535 583 584 584 583 3
535 20250318 102400 12139785 583 583 583 583 0
536 20250318 102300 12139785 583 583 583 583 1687
537 20250318 102200 11156264 583 583 583 583 0
538 20250318 102100 11156264 583 583 583 583 0
539 20250318 102000 11156264 583 583 583 583 0
540 20250318 101900 11156264 583 583 583 583 0
541 20250318 101800 11156264 583 583 583 583 0
542 20250318 101700 11156264 583 583 583 583 5
543 20250318 101600 11153349 581 581 581 581 1
544 20250318 101500 11152768 583 583 583 583 81
545 20250318 101400 11105545 583 583 583 583 57
546 20250318 101300 11072314 582 583 583 582 20
547 20250318 101200 11060664 582 583 583 582 11
548 20250318 101100 11054261 582 583 583 582 12
549 20250318 101000 11047266 583 583 583 583 17
550 20250318 100900 11037355 582 582 582 582 0
551 20250318 100800 11037355 582 582 582 582 0
552 20250318 100700 11037355 582 583 583 582 21
553 20250318 100600 11025117 583 582 583 582 12
554 20250318 100500 11018126 582 582 582 582 6
555 20250318 100400 11014634 581 581 581 581 1
556 20250318 100300 11014053 581 581 581 581 0
557 20250318 100200 11014053 581 581 581 581 18
558 20250318 100100 11003595 580 580 580 580 0
559 20250318 100000 11003595 580 580 580 580 299
560 20250318 095900 10830175 583 583 583 583 0
561 20250318 095800 10830175 583 582 583 582 21
562 20250318 095700 10817952 583 583 583 583 0
563 20250318 095600 10817952 583 583 583 583 0
564 20250318 095500 10817952 583 583 583 583 0
565 20250318 095400 10817952 583 583 583 583 0
566 20250318 095300 10817952 583 583 583 583 0
567 20250318 095200 10817952 583 583 583 583 9
568 20250318 095100 10812705 583 583 583 583 0
569 20250318 095000 10812705 583 583 583 583 0
570 20250318 094900 10812705 583 583 583 583 0
571 20250318 094800 10812705 583 582 583 582 20
572 20250318 094700 10801064 582 580 582 580 5513
573 20250318 094600 7603518 580 580 580 580 281
574 20250318 094500 7440538 580 580 580 580 94
575 20250318 094400 7386018 580 579 580 579 51
576 20250318 094300 7356467 579 577 579 577 63
577 20250318 094200 7320026 577 578 578 577 201
578 20250318 094100 7204048 578 578 578 578 0
579 20250318 094000 7204048 578 578 578 578 12
580 20250318 093900 7197112 578 577 578 577 21
581 20250318 093800 7184994 578 578 578 578 23
582 20250318 093700 7171700 578 580 580 578 44
583 20250318 093600 7146260 580 580 580 578 848
584 20250318 093500 6655418 580 580 580 578 1922
585 20250318 093400 5542941 580 580 580 580 0
586 20250318 093300 5542941 580 580 580 580 0
587 20250318 093200 5542941 580 581 581 580 810
588 20250318 093100 5072840 584 583 584 583 14
589 20250318 093000 5064676 581 582 582 581 129
590 20250318 092900 4989608 584 584 584 584 0
591 20250318 092800 4989608 584 584 584 584 7
592 20250318 092700 4985520 582 582 582 582 500
593 20250318 092600 4694520 585 585 585 585 1
594 20250318 092500 4693935 581 581 581 581 0
595 20250318 092400 4693935 581 581 581 581 10
596 20250318 092300 4688125 585 585 585 585 1
597 20250318 092200 4687540 581 581 581 581 0
598 20250318 092100 4687540 581 581 581 581 3
599 20250318 092000 4685797 585 585 585 585 0
600 20250318 091900 4685797 585 585 585 585 0
601 20250318 091800 4685797 585 585 585 585 1
602 20250318 091700 4685212 585 585 585 585 0
603 20250318 091600 4685212 585 585 585 585 17
604 20250318 091500 4675267 585 585 585 585 104
605 20250318 091400 4614427 585 585 585 585 17
606 20250318 091300 4604482 580 581 581 580 2510
607 20250318 091200 3148389 586 586 586 586 1
608 20250318 091100 3147803 586 586 586 586 0
609 20250318 091000 3147803 586 586 586 586 0
610 20250318 090900 3147803 586 584 586 584 1720
611 20250318 090800 2140005 584 583 584 583 865
612 20250318 090700 1635685 581 581 581 581 0
613 20250318 090600 1635685 581 581 581 580 543
614 20250318 090500 1320700 580 580 580 580 0
615 20250318 090400 1320700 580 580 580 580 0
616 20250318 090300 1320700 580 582 582 580 1500
617 20250318 090200 449478 583 583 583 583 202
618 20250318 090100 331712 584 584 584 584 1
619 20250318 090000 331128 584 584 584 584 567

1
032800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,45957058,0,27344449510,0.00
20250313,0,45957058,0,27068707162,0.00
20250312,0,45957058,0,26747007756,0.00
20250311,0,45957058,0,26517222466,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 45957058 0 27344449510 0.00
3 20250313 0 45957058 0 27068707162 0.00
4 20250312 0 45957058 0 26747007756 0.00
5 20250311 0 45957058 0 26517222466 0.00