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

622
035290/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192000,57773774,401,401,401,401,800
20250318,191900,57773774,401,401,401,401,0
20250318,191800,57773774,401,401,401,401,0
20250318,191700,57773774,401,401,401,401,0
20250318,191600,57773774,401,401,401,401,0
20250318,191500,57773774,401,401,401,401,0
20250318,191400,57773774,401,401,401,401,0
20250318,191300,57773774,401,401,401,401,0
20250318,191200,57773774,401,401,401,401,0
20250318,191100,57773774,401,401,401,401,0
20250318,191000,57773774,401,401,401,401,0
20250318,190900,57773774,401,401,401,401,0
20250318,190800,57773774,401,401,401,401,0
20250318,190700,57773774,401,401,401,401,0
20250318,190600,57773774,401,401,401,401,0
20250318,190500,57773774,401,401,401,401,0
20250318,190400,57773774,401,401,401,401,0
20250318,190300,57773774,401,401,401,401,0
20250318,190200,57773774,401,401,401,401,0
20250318,190100,57773774,401,401,401,401,0
20250318,190000,57773774,401,401,401,401,0
20250318,185900,57773774,401,401,401,401,0
20250318,185800,57773774,401,401,401,401,0
20250318,185700,57773774,401,401,401,401,0
20250318,185600,57773774,401,401,401,401,0
20250318,185500,57773774,401,401,401,401,0
20250318,185400,57773774,401,401,401,401,0
20250318,185300,57773774,401,401,401,401,0
20250318,185200,57773774,401,401,401,401,0
20250318,185100,57773774,401,401,401,401,0
20250318,185000,57773774,401,401,401,401,800
20250318,184900,57773774,401,401,401,401,0
20250318,184800,57773774,401,401,401,401,0
20250318,184700,57773774,401,401,401,401,0
20250318,184600,57773774,401,401,401,401,0
20250318,184500,57773774,401,401,401,401,0
20250318,184400,57773774,401,401,401,401,0
20250318,184300,57773774,401,401,401,401,0
20250318,184200,57773774,401,401,401,401,0
20250318,184100,57773774,401,401,401,401,0
20250318,184000,57773774,401,401,401,401,0
20250318,183900,57773774,401,401,401,401,0
20250318,183800,57773774,401,401,401,401,0
20250318,183700,57773774,401,401,401,401,0
20250318,183600,57773774,401,401,401,401,0
20250318,183500,57773774,401,401,401,401,0
20250318,183400,57773774,401,401,401,401,0
20250318,183300,57773774,401,401,401,401,0
20250318,183200,57773774,401,401,401,401,0
20250318,183100,57773774,401,401,401,401,0
20250318,183000,57773774,401,401,401,401,0
20250318,182900,57773774,401,401,401,401,0
20250318,182800,57773774,401,401,401,401,0
20250318,182700,57773774,401,401,401,401,0
20250318,182600,57773774,401,401,401,401,0
20250318,182500,57773774,401,401,401,401,0
20250318,182400,57773774,401,401,401,401,0
20250318,182300,57773774,401,401,401,401,0
20250318,182200,57773774,401,401,401,401,0
20250318,182100,57773774,401,401,401,401,0
20250318,182000,57773774,401,401,401,401,800
20250318,181900,57773774,401,401,401,401,0
20250318,181800,57773774,401,401,401,401,0
20250318,181700,57773774,401,401,401,401,0
20250318,181600,57773774,401,401,401,401,0
20250318,181500,57773774,401,401,401,401,0
20250318,181400,57773774,401,401,401,401,0
20250318,181300,57773774,401,401,401,401,0
20250318,181200,57773774,401,401,401,401,0
20250318,181100,57773774,401,401,401,401,0
20250318,181000,57773774,401,401,401,401,0
20250318,180900,57773774,401,401,401,401,0
20250318,180800,57773774,401,401,401,401,0
20250318,180700,57773774,401,401,401,401,0
20250318,180600,57773774,401,401,401,401,0
20250318,180500,57773774,401,401,401,401,0
20250318,180400,57773774,401,401,401,401,0
20250318,180300,57773774,401,401,401,401,0
20250318,180200,57773774,401,401,401,401,0
20250318,180100,57773774,401,401,401,401,0
20250318,180000,57773774,401,401,401,401,0
20250318,175900,57773774,401,401,401,401,0
20250318,175800,57773774,401,401,401,401,0
20250318,175700,57773774,401,401,401,401,0
20250318,175600,57773774,401,401,401,401,0
20250318,175500,57773774,401,401,401,401,0
20250318,175400,57773774,401,401,401,401,0
20250318,175300,57773774,401,401,401,401,0
20250318,175200,57773774,401,401,401,401,0
20250318,175100,57773774,401,401,401,401,0
20250318,175000,57773774,401,401,401,401,800
20250318,174900,57773774,401,401,401,401,0
20250318,174800,57773774,401,401,401,401,0
20250318,174700,57773774,401,401,401,401,0
20250318,174600,57773774,401,401,401,401,0
20250318,174500,57773774,401,401,401,401,0
20250318,174400,57773774,401,401,401,401,0
20250318,174300,57773774,401,401,401,401,0
20250318,174200,57773774,401,401,401,401,0
20250318,174100,57773774,401,401,401,401,0
20250318,174000,57773774,401,401,401,401,0
20250318,173900,57773774,401,401,401,401,0
20250318,173800,57773774,401,401,401,401,0
20250318,173700,57773774,401,401,401,401,0
20250318,173600,57773774,401,401,401,401,0
20250318,173500,57773774,401,401,401,401,0
20250318,173400,57773774,401,401,401,401,0
20250318,173300,57773774,401,401,401,401,0
20250318,173200,57773774,401,401,401,401,0
20250318,173100,57773774,401,401,401,401,0
20250318,173000,57773774,401,401,401,401,0
20250318,172900,57773774,401,401,401,401,0
20250318,172800,57773774,401,401,401,401,0
20250318,172700,57773774,401,401,401,401,0
20250318,172600,57773774,401,401,401,401,0
20250318,172500,57773774,401,401,401,401,0
20250318,172400,57773774,401,401,401,401,0
20250318,172300,57773774,401,401,401,401,0
20250318,172200,57773774,401,401,401,401,0
20250318,172100,57773774,401,401,401,401,0
20250318,172000,57773774,401,401,401,401,800
20250318,171900,57773774,401,401,401,401,0
20250318,171800,57773774,401,401,401,401,0
20250318,171700,57773774,401,401,401,401,0
20250318,171600,57773774,401,401,401,401,0
20250318,171500,57773774,401,401,401,401,0
20250318,171400,57773774,401,401,401,401,0
20250318,171300,57773774,401,401,401,401,0
20250318,171200,57773774,401,401,401,401,0
20250318,171100,57773774,401,401,401,401,0
20250318,171000,57773774,401,401,401,401,0
20250318,170900,57773774,401,401,401,401,0
20250318,170800,57773774,401,401,401,401,0
20250318,170700,57773774,401,401,401,401,0
20250318,170600,57773774,401,401,401,401,0
20250318,170500,57773774,401,401,401,401,0
20250318,170400,57773774,401,401,401,401,0
20250318,170300,57773774,401,401,401,401,0
20250318,170200,57773774,401,401,401,401,0
20250318,170100,57773774,401,401,401,401,0
20250318,170000,57773774,401,401,401,401,0
20250318,165900,57773774,401,401,401,401,0
20250318,165800,57773774,401,401,401,401,0
20250318,165700,57773774,401,401,401,401,0
20250318,165600,57773774,401,401,401,401,0
20250318,165500,57773774,401,401,401,401,0
20250318,165400,57773774,401,401,401,401,0
20250318,165300,57773774,401,401,401,401,0
20250318,165200,57773774,401,401,401,401,0
20250318,165100,57773774,401,401,401,401,0
20250318,165000,57773774,401,401,401,401,800
20250318,164900,57773774,401,401,401,401,0
20250318,164800,57773774,401,401,401,401,0
20250318,164700,57773774,401,401,401,401,0
20250318,164600,57773774,401,401,401,401,0
20250318,164500,57773774,401,401,401,401,0
20250318,164400,57773774,401,401,401,401,0
20250318,164300,57773774,401,401,401,401,0
20250318,164200,57773774,401,401,401,401,0
20250318,164100,57773774,401,401,401,401,0
20250318,164000,57773774,401,401,401,401,0
20250318,163900,57773774,401,401,401,401,0
20250318,163800,57773774,401,401,401,401,0
20250318,163700,57773774,401,401,401,401,0
20250318,163600,57773774,401,401,401,401,0
20250318,163500,57773774,401,401,401,401,0
20250318,163400,57773774,401,401,401,401,0
20250318,163300,57773774,401,401,401,401,0
20250318,163200,57773774,401,401,401,401,0
20250318,163100,57773774,401,401,401,401,0
20250318,163000,57773774,401,401,401,401,0
20250318,162900,57773774,401,401,401,401,0
20250318,162800,57773774,401,401,401,401,0
20250318,162700,57773774,401,401,401,401,0
20250318,162600,57773774,401,401,401,401,0
20250318,162500,57773774,401,401,401,401,0
20250318,162400,57773774,401,401,401,401,0
20250318,162300,57773774,401,401,401,401,0
20250318,162200,57773774,401,401,401,401,0
20250318,162100,57773774,401,401,401,401,0
20250318,162000,57773774,401,401,401,401,800
20250318,161900,57773774,401,401,401,401,0
20250318,161800,57773774,401,401,401,401,0
20250318,161700,57773774,401,401,401,401,0
20250318,161600,57773774,401,401,401,401,0
20250318,161500,57773774,401,401,401,401,0
20250318,161400,57773774,401,401,401,401,0
20250318,161300,57773774,401,401,401,401,0
20250318,161200,57773774,401,401,401,401,0
20250318,161100,57773774,401,401,401,401,0
20250318,161000,57773774,401,401,401,401,0
20250318,160900,57773774,401,401,401,401,0
20250318,160800,57773774,401,401,401,401,0
20250318,160700,57773774,401,401,401,401,0
20250318,160600,57773774,401,401,401,401,0
20250318,160500,57773774,401,401,401,401,0
20250318,160400,57773774,401,401,401,401,0
20250318,160300,57773774,401,401,401,401,0
20250318,160200,57773774,401,401,401,401,0
20250318,160100,57773774,401,401,401,401,0
20250318,160000,57773774,401,401,401,401,0
20250318,155900,57773774,401,401,401,401,0
20250318,155800,57773774,401,401,401,401,0
20250318,155700,57773774,401,401,401,401,0
20250318,155600,57773774,401,401,401,401,0
20250318,155500,57773774,401,401,401,401,0
20250318,155400,57773774,401,401,401,401,0
20250318,155300,57773774,401,401,401,401,0
20250318,155200,57773774,401,401,401,401,0
20250318,155100,57773774,401,401,401,401,0
20250318,155000,57773774,401,401,401,401,800
20250318,154900,57773774,401,401,401,401,0
20250318,154800,57773774,401,401,401,401,0
20250318,154700,57773774,401,401,401,401,0
20250318,154600,57773774,401,401,401,401,0
20250318,154500,57773774,401,401,401,401,0
20250318,154400,57773774,401,401,401,401,0
20250318,154300,57773774,401,401,401,401,0
20250318,154200,57773774,401,401,401,401,0
20250318,154100,57773774,401,401,401,401,0
20250318,154000,57773774,401,401,401,401,0
20250318,153900,57773774,401,401,401,401,0
20250318,153800,57773774,401,401,401,401,0
20250318,153700,57773774,401,401,401,401,0
20250318,153600,57773774,401,401,401,401,0
20250318,153500,57773774,401,401,401,401,0
20250318,153400,57773774,401,401,401,401,0
20250318,153300,57773774,401,401,401,401,0
20250318,153200,57773774,401,401,401,401,0
20250318,153100,57773774,401,401,401,401,0
20250318,153000,57773774,401,401,401,401,800
20250318,152900,57452974,405,405,405,405,0
20250318,152800,57452974,405,405,405,405,0
20250318,152700,57452974,405,405,405,405,0
20250318,152600,57452974,405,405,405,405,0
20250318,152500,57452974,405,405,405,405,0
20250318,152400,57452974,405,405,405,405,0
20250318,152300,57452974,405,405,405,405,0
20250318,152200,57452974,405,405,405,405,0
20250318,152100,57452974,405,405,405,405,0
20250318,152000,57452974,405,405,405,405,0
20250318,151900,57452974,405,405,405,405,300
20250318,151800,57331474,405,405,405,405,0
20250318,151700,57331474,405,405,405,405,100
20250318,151600,57290974,401,401,401,401,0
20250318,151500,57290974,401,401,401,401,0
20250318,151400,57290974,401,401,401,401,0
20250318,151300,57290974,401,403,403,401,600
20250318,151200,57050214,405,405,405,405,0
20250318,151100,57050214,405,405,405,405,0
20250318,151000,57050214,405,405,405,405,0
20250318,150900,57050214,405,405,405,405,0
20250318,150800,57050214,405,405,405,405,33
20250318,150700,57036849,403,403,403,403,1
20250318,150600,57036446,403,403,403,403,1000
20250318,150500,56633446,405,405,405,405,0
20250318,150400,56633446,405,405,405,405,0
20250318,150300,56633446,405,404,405,404,1165
20250318,150200,56162620,404,404,404,404,0
20250318,150100,56162620,404,404,404,404,0
20250318,150000,56162620,404,404,404,404,0
20250318,145900,56162620,404,404,404,404,0
20250318,145800,56162620,404,403,404,403,201
20250318,145700,56081616,405,405,405,405,0
20250318,145600,56081616,405,405,405,405,0
20250318,145500,56081616,405,405,405,405,0
20250318,145400,56081616,405,405,405,405,9
20250318,145300,56077971,405,405,405,405,0
20250318,145200,56077971,405,405,405,405,0
20250318,145100,56077971,405,405,405,405,0
20250318,145000,56077971,405,405,405,405,0
20250318,144900,56077971,405,405,405,405,0
20250318,144800,56077971,405,405,405,405,3
20250318,144700,56076756,405,405,405,405,0
20250318,144600,56076756,405,405,405,405,564
20250318,144500,55848336,405,405,405,405,5250
20250318,144400,53722086,402,402,402,402,31
20250318,144300,53709624,405,405,405,405,2
20250318,144200,53708814,403,403,403,403,0
20250318,144100,53708814,403,403,403,403,0
20250318,144000,53708814,403,403,403,403,0
20250318,143900,53708814,403,403,403,403,0
20250318,143800,53708814,403,405,405,403,2
20250318,143700,53708006,405,405,405,405,0
20250318,143600,53708006,405,405,405,405,0
20250318,143500,53708006,405,405,405,405,249
20250318,143400,53607161,404,404,404,404,1890
20250318,143300,52843601,404,404,404,404,0
20250318,143200,52843601,404,404,404,404,115
20250318,143100,52797141,403,403,403,403,1718
20250318,143000,52104787,403,403,403,403,0
20250318,142900,52104787,403,403,403,403,0
20250318,142800,52104787,403,403,403,403,100
20250318,142700,52064487,403,403,403,403,0
20250318,142600,52064487,403,403,403,403,94
20250318,142500,52026605,404,404,404,404,0
20250318,142400,52026605,404,404,404,404,0
20250318,142300,52026605,404,404,404,404,0
20250318,142200,52026605,404,404,404,404,0
20250318,142100,52026605,404,404,404,404,0
20250318,142000,52026605,404,404,404,404,0
20250318,141900,52026605,404,404,404,404,0
20250318,141800,52026605,404,404,404,404,0
20250318,141700,52026605,404,404,404,404,0
20250318,141600,52026605,404,404,404,404,0
20250318,141500,52026605,404,404,404,404,0
20250318,141400,52026605,404,404,404,404,1
20250318,141300,52026201,404,404,404,404,0
20250318,141200,52026201,404,404,404,404,0
20250318,141100,52026201,404,404,404,404,0
20250318,141000,52026201,404,404,404,404,0
20250318,140900,52026201,404,404,404,404,0
20250318,140800,52026201,404,404,404,404,1
20250318,140700,52025797,405,405,405,405,0
20250318,140600,52025797,405,405,405,405,1
20250318,140500,52025392,405,405,405,405,0
20250318,140400,52025392,405,405,405,405,0
20250318,140300,52025392,405,405,405,405,0
20250318,140200,52025392,405,405,405,405,0
20250318,140100,52025392,405,405,405,405,0
20250318,140000,52025392,405,405,405,405,0
20250318,135900,52025392,405,405,405,405,0
20250318,135800,52025392,405,405,405,405,0
20250318,135700,52025392,405,405,405,405,0
20250318,135600,52025392,405,405,405,405,0
20250318,135500,52025392,405,405,405,405,0
20250318,135400,52025392,405,405,405,405,0
20250318,135300,52025392,405,405,405,405,0
20250318,135200,52025392,405,405,405,405,0
20250318,135100,52025392,405,405,405,405,0
20250318,135000,52025392,405,405,405,405,0
20250318,134900,52025392,405,404,405,404,2288
20250318,134800,51100753,405,405,405,405,0
20250318,134700,51100753,405,405,405,405,0
20250318,134600,51100753,405,405,405,405,0
20250318,134500,51100753,405,405,405,405,0
20250318,134400,51100753,405,405,405,405,0
20250318,134300,51100753,405,405,405,405,1
20250318,134200,51100348,405,405,405,405,0
20250318,134100,51100348,405,405,405,405,1
20250318,134000,51099943,405,405,405,405,0
20250318,133900,51099943,405,405,405,405,0
20250318,133800,51099943,405,405,405,405,0
20250318,133700,51099943,405,405,405,405,0
20250318,133600,51099943,405,405,405,405,0
20250318,133500,51099943,405,405,405,405,0
20250318,133400,51099943,405,405,405,405,0
20250318,133300,51099943,405,405,405,405,0
20250318,133200,51099943,405,405,405,405,0
20250318,133100,51099943,405,405,405,405,0
20250318,133000,51099943,405,405,405,405,0
20250318,132900,51099943,405,405,405,405,0
20250318,132800,51099943,405,405,405,405,0
20250318,132700,51099943,405,405,405,405,1871
20250318,132600,50342188,405,405,405,405,129
20250318,132500,50289943,406,406,406,406,0
20250318,132400,50289943,406,406,406,406,138
20250318,132300,50233915,406,406,406,406,0
20250318,132200,50233915,406,406,406,406,0
20250318,132100,50233915,406,406,406,406,0
20250318,132000,50233915,406,406,406,406,0
20250318,131900,50233915,406,406,406,406,0
20250318,131800,50233915,406,406,406,406,0
20250318,131700,50233915,406,406,406,406,0
20250318,131600,50233915,406,406,406,406,0
20250318,131500,50233915,406,406,406,406,0
20250318,131400,50233915,406,406,406,406,1
20250318,131300,50233509,403,403,403,403,1
20250318,131200,50233106,406,404,406,404,1465
20250318,131100,49641236,404,404,404,404,0
20250318,131000,49641236,404,404,404,404,0
20250318,130900,49641236,404,404,404,404,0
20250318,130800,49641236,404,404,404,404,10
20250318,130700,49637196,401,401,401,401,0
20250318,130600,49637196,401,401,401,401,0
20250318,130500,49637196,401,401,401,401,0
20250318,130400,49637196,401,401,401,401,0
20250318,130300,49637196,401,401,401,401,0
20250318,130200,49637196,401,401,401,401,0
20250318,130100,49637196,401,401,401,401,0
20250318,130000,49637196,401,401,401,401,0
20250318,125900,49637196,401,401,401,401,0
20250318,125800,49637196,401,401,401,401,0
20250318,125700,49637196,401,401,401,401,0
20250318,125600,49637196,401,401,401,401,0
20250318,125500,49637196,401,401,401,401,0
20250318,125400,49637196,401,401,401,401,0
20250318,125300,49637196,401,401,401,401,0
20250318,125200,49637196,401,401,401,401,0
20250318,125100,49637196,401,401,401,401,0
20250318,125000,49637196,401,401,401,401,0
20250318,124900,49637196,401,401,401,401,0
20250318,124800,49637196,401,401,401,401,0
20250318,124700,49637196,401,401,401,401,15
20250318,124600,49631181,401,401,401,401,0
20250318,124500,49631181,401,401,401,401,0
20250318,124400,49631181,401,401,401,401,2
20250318,124300,49630379,401,401,401,401,2
20250318,124200,49629577,404,404,404,404,0
20250318,124100,49629577,404,404,404,404,0
20250318,124000,49629577,404,404,404,404,1
20250318,123900,49629173,400,400,400,400,0
20250318,123800,49629173,400,400,400,400,0
20250318,123700,49629173,400,400,400,400,1
20250318,123600,49628773,404,404,404,404,1
20250318,123500,49628369,404,404,404,404,0
20250318,123400,49628369,404,404,404,404,0
20250318,123300,49628369,404,404,404,404,0
20250318,123200,49628369,404,404,404,404,0
20250318,123100,49628369,404,404,404,404,0
20250318,123000,49628369,404,404,404,404,0
20250318,122900,49628369,404,404,404,404,0
20250318,122800,49628369,404,404,404,404,78
20250318,122700,49596857,402,402,402,402,0
20250318,122600,49596857,402,402,402,402,0
20250318,122500,49596857,402,402,402,402,260
20250318,122400,49492337,400,400,400,400,0
20250318,122300,49492337,400,400,400,400,0
20250318,122200,49492337,400,400,400,400,0
20250318,122100,49492337,400,402,402,400,55
20250318,122000,49470229,402,402,402,402,0
20250318,121900,49470229,402,402,402,402,0
20250318,121800,49470229,402,404,404,400,481
20250318,121700,49277345,405,406,406,405,1981
20250318,121600,48474059,410,410,410,410,0
20250318,121500,48474059,410,410,410,410,0
20250318,121400,48474059,410,410,410,410,0
20250318,121300,48474059,410,410,410,410,1
20250318,121200,48473649,406,407,407,406,118
20250318,121100,48425643,410,410,410,410,246
20250318,121000,48324783,410,410,410,410,0
20250318,120900,48324783,410,410,410,410,0
20250318,120800,48324783,410,407,410,407,2
20250318,120700,48323966,407,407,407,407,0
20250318,120600,48323966,407,407,407,407,8
20250318,120500,48320710,410,410,410,410,0
20250318,120400,48320710,410,410,410,410,0
20250318,120300,48320710,410,410,410,410,0
20250318,120200,48320710,410,410,410,410,1
20250318,120100,48320300,410,407,410,407,4
20250318,120000,48318669,407,407,407,407,0
20250318,115900,48318669,407,407,407,407,50
20250318,115800,48298319,411,411,411,411,0
20250318,115700,48298319,411,411,411,411,0
20250318,115600,48298319,411,411,411,411,0
20250318,115500,48298319,411,411,411,411,0
20250318,115400,48298319,411,411,411,411,0
20250318,115300,48298319,411,411,411,411,0
20250318,115200,48298319,411,411,411,411,0
20250318,115100,48298319,411,411,411,411,0
20250318,115000,48298319,411,411,411,411,0
20250318,114900,48298319,411,411,411,411,0
20250318,114800,48298319,411,411,411,411,0
20250318,114700,48298319,411,411,411,411,1
20250318,114600,48297908,408,408,408,408,5
20250318,114500,48295868,408,409,409,408,1002
20250318,114400,47887051,411,411,411,411,1
20250318,114300,47886640,409,409,409,409,1
20250318,114200,47886231,412,412,412,412,0
20250318,114100,47886231,412,412,412,412,0
20250318,114000,47886231,412,412,412,412,0
20250318,113900,47886231,412,407,412,407,539
20250318,113800,47666853,414,414,414,414,0
20250318,113700,47666853,414,414,414,414,0
20250318,113600,47666853,414,414,414,414,0
20250318,113500,47666853,414,414,414,414,0
20250318,113400,47666853,414,414,414,414,0
20250318,113300,47666853,414,403,414,403,13647
20250318,113200,42113681,403,400,403,400,51
20250318,113100,42093278,403,403,403,403,0
20250318,113000,42093278,403,403,403,403,0
20250318,112900,42093278,403,403,403,403,0
20250318,112800,42093278,403,401,403,400,13
20250318,112700,42088074,403,403,403,403,0
20250318,112600,42088074,403,403,403,403,0
20250318,112500,42088074,403,403,403,403,0
20250318,112400,42088074,403,403,403,403,0
20250318,112300,42088074,403,403,403,403,0
20250318,112200,42088074,403,403,403,403,0
20250318,112100,42088074,403,403,403,403,0
20250318,112000,42088074,403,403,403,403,0
20250318,111900,42088074,403,403,403,403,0
20250318,111800,42088074,403,403,403,403,0
20250318,111700,42088074,403,403,403,403,0
20250318,111600,42088074,403,403,403,403,0
20250318,111500,42088074,403,403,403,403,0
20250318,111400,42088074,403,403,403,403,0
20250318,111300,42088074,403,403,403,403,0
20250318,111200,42088074,403,403,403,403,0
20250318,111100,42088074,403,403,403,403,0
20250318,111000,42088074,403,399,403,397,10001
20250318,110900,38107712,405,405,405,405,0
20250318,110800,38107712,405,398,405,398,10000
20250318,110700,34096766,396,397,397,394,18187
20250318,110600,26909589,398,398,398,398,0
20250318,110500,26909589,398,397,398,397,101
20250318,110400,26869491,400,400,400,400,0
20250318,110300,26869491,400,400,400,400,0
20250318,110200,26869491,400,400,400,400,0
20250318,110100,26869491,400,400,400,400,0
20250318,110000,26869491,400,400,400,400,0
20250318,105900,26869491,400,400,400,400,0
20250318,105800,26869491,400,400,400,400,0
20250318,105700,26869491,400,400,400,400,0
20250318,105600,26869491,400,400,400,400,0
20250318,105500,26869491,400,400,400,400,0
20250318,105400,26869491,400,400,400,396,3
20250318,105300,26868295,396,396,400,396,3
20250318,105200,26867103,400,400,400,400,1
20250318,105100,26866703,396,396,396,396,1
20250318,105000,26866307,400,400,400,400,0
20250318,104900,26866307,400,400,400,400,0
20250318,104800,26866307,400,400,400,400,0
20250318,104700,26866307,400,400,400,400,42
20250318,104600,26849507,400,400,400,400,0
20250318,104500,26849507,400,400,400,400,81
20250318,104400,26817107,400,400,400,400,0
20250318,104300,26817107,400,400,400,400,0
20250318,104200,26817107,400,400,400,400,0
20250318,104100,26817107,400,400,400,400,0
20250318,104000,26817107,400,399,400,395,10750
20250318,103900,22551523,407,398,407,398,10000
20250318,103800,18536328,395,395,395,395,0
20250318,103700,18536328,395,398,398,395,5
20250318,103600,18534341,398,398,398,398,0
20250318,103500,18534341,398,398,398,398,0
20250318,103400,18534341,398,398,398,398,0
20250318,103300,18534341,398,395,398,395,1001
20250318,103200,18138943,395,395,395,395,1
20250318,103100,18138548,394,394,394,394,1
20250318,103000,18138154,398,394,398,394,661
20250318,102900,17877716,398,398,398,398,0
20250318,102800,17877716,398,394,398,394,2
20250318,102700,17876924,398,398,398,398,1
20250318,102600,17876526,394,394,394,394,0
20250318,102500,17876526,394,394,394,394,1
20250318,102400,17876132,398,398,398,398,1
20250318,102300,17875734,394,398,398,394,2
20250318,102200,17874942,393,393,393,393,0
20250318,102100,17874942,393,394,394,393,5751
20250318,102000,15609430,394,394,394,394,1
20250318,101900,15609036,398,394,398,394,61
20250318,101800,15584998,399,399,399,394,104
20250318,101700,15544002,399,399,399,399,1
20250318,101600,15543603,393,396,396,393,7414
20250318,101500,12620658,396,396,396,396,0
20250318,101400,12620658,396,398,398,396,472
20250318,101300,12433214,399,399,399,399,0
20250318,101200,12433214,399,401,401,398,159
20250318,101100,12369808,403,403,403,403,0
20250318,101000,12369808,403,403,403,403,0
20250318,100900,12369808,403,403,403,403,0
20250318,100800,12369808,403,403,403,403,1
20250318,100700,12369405,403,403,403,403,0
20250318,100600,12369405,403,403,403,403,4
20250318,100500,12367793,402,402,402,402,1892
20250318,100400,11607209,403,403,403,403,0
20250318,100300,11607209,403,403,403,403,0
20250318,100200,11607209,403,403,403,403,66
20250318,100100,11580611,403,402,403,402,476
20250318,100000,11389258,402,402,402,402,1
20250318,095900,11388856,403,403,403,403,0
20250318,095800,11388856,403,402,403,402,2
20250318,095700,11388051,403,403,403,403,0
20250318,095600,11388051,403,404,405,402,5748
20250318,095500,9070981,405,405,405,405,0
20250318,095400,9070981,405,405,405,405,0
20250318,095300,9070981,405,405,405,405,0
20250318,095200,9070981,405,405,405,405,0
20250318,095100,9070981,405,405,405,405,0
20250318,095000,9070981,405,405,405,405,0
20250318,094900,9070981,405,405,405,405,0
20250318,094800,9070981,405,405,405,405,200
20250318,094700,8989981,405,405,405,405,0
20250318,094600,8989981,405,405,405,405,0
20250318,094500,8989981,405,405,405,403,855
20250318,094400,8644554,405,405,405,405,19
20250318,094300,8636859,405,405,405,405,0
20250318,094200,8636859,405,405,405,405,0
20250318,094100,8636859,405,405,405,405,0
20250318,094000,8636859,405,405,405,405,0
20250318,093900,8636859,405,405,405,405,0
20250318,093800,8636859,405,405,405,405,0
20250318,093700,8636859,405,405,405,405,0
20250318,093600,8636859,405,405,405,405,0
20250318,093500,8636859,405,405,405,405,1
20250318,093400,8636454,403,403,403,403,0
20250318,093300,8636454,403,403,403,403,0
20250318,093200,8636454,403,405,405,403,481
20250318,093100,8442107,404,404,405,404,1991
20250318,093000,7637667,405,405,405,405,0
20250318,092900,7637667,405,405,405,405,3
20250318,092800,7636452,403,403,403,403,0
20250318,092700,7636452,403,403,403,403,1
20250318,092600,7636049,405,405,405,405,1
20250318,092500,7635644,403,403,403,403,0
20250318,092400,7635644,403,403,403,403,1
20250318,092300,7635241,405,405,405,405,56
20250318,092200,7612561,402,402,402,402,0
20250318,092100,7612561,402,402,402,402,1
20250318,092000,7612159,404,402,404,402,22
20250318,091900,7603273,402,402,402,402,0
20250318,091800,7603273,402,402,402,402,1000
20250318,091700,7201273,402,402,402,402,2
20250318,091600,7200469,406,402,406,402,3
20250318,091500,7199259,406,406,406,405,261
20250318,091400,7093304,402,402,402,402,1827
20250318,091300,6358850,403,403,403,403,0
20250318,091200,6358850,403,403,403,403,0
20250318,091100,6358850,403,403,403,403,64
20250318,091000,6333058,407,407,407,407,0
20250318,090900,6333058,407,406,407,406,5307
20250318,090800,4173321,402,402,402,402,0
20250318,090700,4173321,402,398,402,397,3712
20250318,090600,2693906,406,408,408,397,102
20250318,090500,2653383,404,410,410,403,1282
20250318,090400,2134481,415,407,415,407,4107
20250318,090300,451280,407,407,407,407,29
20250318,090200,439477,407,407,407,407,43
20250318,090100,421976,400,396,400,395,234
20250318,090000,328400,400,400,400,400,821
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192000 57773774 401 401 401 401 800
3 20250318 191900 57773774 401 401 401 401 0
4 20250318 191800 57773774 401 401 401 401 0
5 20250318 191700 57773774 401 401 401 401 0
6 20250318 191600 57773774 401 401 401 401 0
7 20250318 191500 57773774 401 401 401 401 0
8 20250318 191400 57773774 401 401 401 401 0
9 20250318 191300 57773774 401 401 401 401 0
10 20250318 191200 57773774 401 401 401 401 0
11 20250318 191100 57773774 401 401 401 401 0
12 20250318 191000 57773774 401 401 401 401 0
13 20250318 190900 57773774 401 401 401 401 0
14 20250318 190800 57773774 401 401 401 401 0
15 20250318 190700 57773774 401 401 401 401 0
16 20250318 190600 57773774 401 401 401 401 0
17 20250318 190500 57773774 401 401 401 401 0
18 20250318 190400 57773774 401 401 401 401 0
19 20250318 190300 57773774 401 401 401 401 0
20 20250318 190200 57773774 401 401 401 401 0
21 20250318 190100 57773774 401 401 401 401 0
22 20250318 190000 57773774 401 401 401 401 0
23 20250318 185900 57773774 401 401 401 401 0
24 20250318 185800 57773774 401 401 401 401 0
25 20250318 185700 57773774 401 401 401 401 0
26 20250318 185600 57773774 401 401 401 401 0
27 20250318 185500 57773774 401 401 401 401 0
28 20250318 185400 57773774 401 401 401 401 0
29 20250318 185300 57773774 401 401 401 401 0
30 20250318 185200 57773774 401 401 401 401 0
31 20250318 185100 57773774 401 401 401 401 0
32 20250318 185000 57773774 401 401 401 401 800
33 20250318 184900 57773774 401 401 401 401 0
34 20250318 184800 57773774 401 401 401 401 0
35 20250318 184700 57773774 401 401 401 401 0
36 20250318 184600 57773774 401 401 401 401 0
37 20250318 184500 57773774 401 401 401 401 0
38 20250318 184400 57773774 401 401 401 401 0
39 20250318 184300 57773774 401 401 401 401 0
40 20250318 184200 57773774 401 401 401 401 0
41 20250318 184100 57773774 401 401 401 401 0
42 20250318 184000 57773774 401 401 401 401 0
43 20250318 183900 57773774 401 401 401 401 0
44 20250318 183800 57773774 401 401 401 401 0
45 20250318 183700 57773774 401 401 401 401 0
46 20250318 183600 57773774 401 401 401 401 0
47 20250318 183500 57773774 401 401 401 401 0
48 20250318 183400 57773774 401 401 401 401 0
49 20250318 183300 57773774 401 401 401 401 0
50 20250318 183200 57773774 401 401 401 401 0
51 20250318 183100 57773774 401 401 401 401 0
52 20250318 183000 57773774 401 401 401 401 0
53 20250318 182900 57773774 401 401 401 401 0
54 20250318 182800 57773774 401 401 401 401 0
55 20250318 182700 57773774 401 401 401 401 0
56 20250318 182600 57773774 401 401 401 401 0
57 20250318 182500 57773774 401 401 401 401 0
58 20250318 182400 57773774 401 401 401 401 0
59 20250318 182300 57773774 401 401 401 401 0
60 20250318 182200 57773774 401 401 401 401 0
61 20250318 182100 57773774 401 401 401 401 0
62 20250318 182000 57773774 401 401 401 401 800
63 20250318 181900 57773774 401 401 401 401 0
64 20250318 181800 57773774 401 401 401 401 0
65 20250318 181700 57773774 401 401 401 401 0
66 20250318 181600 57773774 401 401 401 401 0
67 20250318 181500 57773774 401 401 401 401 0
68 20250318 181400 57773774 401 401 401 401 0
69 20250318 181300 57773774 401 401 401 401 0
70 20250318 181200 57773774 401 401 401 401 0
71 20250318 181100 57773774 401 401 401 401 0
72 20250318 181000 57773774 401 401 401 401 0
73 20250318 180900 57773774 401 401 401 401 0
74 20250318 180800 57773774 401 401 401 401 0
75 20250318 180700 57773774 401 401 401 401 0
76 20250318 180600 57773774 401 401 401 401 0
77 20250318 180500 57773774 401 401 401 401 0
78 20250318 180400 57773774 401 401 401 401 0
79 20250318 180300 57773774 401 401 401 401 0
80 20250318 180200 57773774 401 401 401 401 0
81 20250318 180100 57773774 401 401 401 401 0
82 20250318 180000 57773774 401 401 401 401 0
83 20250318 175900 57773774 401 401 401 401 0
84 20250318 175800 57773774 401 401 401 401 0
85 20250318 175700 57773774 401 401 401 401 0
86 20250318 175600 57773774 401 401 401 401 0
87 20250318 175500 57773774 401 401 401 401 0
88 20250318 175400 57773774 401 401 401 401 0
89 20250318 175300 57773774 401 401 401 401 0
90 20250318 175200 57773774 401 401 401 401 0
91 20250318 175100 57773774 401 401 401 401 0
92 20250318 175000 57773774 401 401 401 401 800
93 20250318 174900 57773774 401 401 401 401 0
94 20250318 174800 57773774 401 401 401 401 0
95 20250318 174700 57773774 401 401 401 401 0
96 20250318 174600 57773774 401 401 401 401 0
97 20250318 174500 57773774 401 401 401 401 0
98 20250318 174400 57773774 401 401 401 401 0
99 20250318 174300 57773774 401 401 401 401 0
100 20250318 174200 57773774 401 401 401 401 0
101 20250318 174100 57773774 401 401 401 401 0
102 20250318 174000 57773774 401 401 401 401 0
103 20250318 173900 57773774 401 401 401 401 0
104 20250318 173800 57773774 401 401 401 401 0
105 20250318 173700 57773774 401 401 401 401 0
106 20250318 173600 57773774 401 401 401 401 0
107 20250318 173500 57773774 401 401 401 401 0
108 20250318 173400 57773774 401 401 401 401 0
109 20250318 173300 57773774 401 401 401 401 0
110 20250318 173200 57773774 401 401 401 401 0
111 20250318 173100 57773774 401 401 401 401 0
112 20250318 173000 57773774 401 401 401 401 0
113 20250318 172900 57773774 401 401 401 401 0
114 20250318 172800 57773774 401 401 401 401 0
115 20250318 172700 57773774 401 401 401 401 0
116 20250318 172600 57773774 401 401 401 401 0
117 20250318 172500 57773774 401 401 401 401 0
118 20250318 172400 57773774 401 401 401 401 0
119 20250318 172300 57773774 401 401 401 401 0
120 20250318 172200 57773774 401 401 401 401 0
121 20250318 172100 57773774 401 401 401 401 0
122 20250318 172000 57773774 401 401 401 401 800
123 20250318 171900 57773774 401 401 401 401 0
124 20250318 171800 57773774 401 401 401 401 0
125 20250318 171700 57773774 401 401 401 401 0
126 20250318 171600 57773774 401 401 401 401 0
127 20250318 171500 57773774 401 401 401 401 0
128 20250318 171400 57773774 401 401 401 401 0
129 20250318 171300 57773774 401 401 401 401 0
130 20250318 171200 57773774 401 401 401 401 0
131 20250318 171100 57773774 401 401 401 401 0
132 20250318 171000 57773774 401 401 401 401 0
133 20250318 170900 57773774 401 401 401 401 0
134 20250318 170800 57773774 401 401 401 401 0
135 20250318 170700 57773774 401 401 401 401 0
136 20250318 170600 57773774 401 401 401 401 0
137 20250318 170500 57773774 401 401 401 401 0
138 20250318 170400 57773774 401 401 401 401 0
139 20250318 170300 57773774 401 401 401 401 0
140 20250318 170200 57773774 401 401 401 401 0
141 20250318 170100 57773774 401 401 401 401 0
142 20250318 170000 57773774 401 401 401 401 0
143 20250318 165900 57773774 401 401 401 401 0
144 20250318 165800 57773774 401 401 401 401 0
145 20250318 165700 57773774 401 401 401 401 0
146 20250318 165600 57773774 401 401 401 401 0
147 20250318 165500 57773774 401 401 401 401 0
148 20250318 165400 57773774 401 401 401 401 0
149 20250318 165300 57773774 401 401 401 401 0
150 20250318 165200 57773774 401 401 401 401 0
151 20250318 165100 57773774 401 401 401 401 0
152 20250318 165000 57773774 401 401 401 401 800
153 20250318 164900 57773774 401 401 401 401 0
154 20250318 164800 57773774 401 401 401 401 0
155 20250318 164700 57773774 401 401 401 401 0
156 20250318 164600 57773774 401 401 401 401 0
157 20250318 164500 57773774 401 401 401 401 0
158 20250318 164400 57773774 401 401 401 401 0
159 20250318 164300 57773774 401 401 401 401 0
160 20250318 164200 57773774 401 401 401 401 0
161 20250318 164100 57773774 401 401 401 401 0
162 20250318 164000 57773774 401 401 401 401 0
163 20250318 163900 57773774 401 401 401 401 0
164 20250318 163800 57773774 401 401 401 401 0
165 20250318 163700 57773774 401 401 401 401 0
166 20250318 163600 57773774 401 401 401 401 0
167 20250318 163500 57773774 401 401 401 401 0
168 20250318 163400 57773774 401 401 401 401 0
169 20250318 163300 57773774 401 401 401 401 0
170 20250318 163200 57773774 401 401 401 401 0
171 20250318 163100 57773774 401 401 401 401 0
172 20250318 163000 57773774 401 401 401 401 0
173 20250318 162900 57773774 401 401 401 401 0
174 20250318 162800 57773774 401 401 401 401 0
175 20250318 162700 57773774 401 401 401 401 0
176 20250318 162600 57773774 401 401 401 401 0
177 20250318 162500 57773774 401 401 401 401 0
178 20250318 162400 57773774 401 401 401 401 0
179 20250318 162300 57773774 401 401 401 401 0
180 20250318 162200 57773774 401 401 401 401 0
181 20250318 162100 57773774 401 401 401 401 0
182 20250318 162000 57773774 401 401 401 401 800
183 20250318 161900 57773774 401 401 401 401 0
184 20250318 161800 57773774 401 401 401 401 0
185 20250318 161700 57773774 401 401 401 401 0
186 20250318 161600 57773774 401 401 401 401 0
187 20250318 161500 57773774 401 401 401 401 0
188 20250318 161400 57773774 401 401 401 401 0
189 20250318 161300 57773774 401 401 401 401 0
190 20250318 161200 57773774 401 401 401 401 0
191 20250318 161100 57773774 401 401 401 401 0
192 20250318 161000 57773774 401 401 401 401 0
193 20250318 160900 57773774 401 401 401 401 0
194 20250318 160800 57773774 401 401 401 401 0
195 20250318 160700 57773774 401 401 401 401 0
196 20250318 160600 57773774 401 401 401 401 0
197 20250318 160500 57773774 401 401 401 401 0
198 20250318 160400 57773774 401 401 401 401 0
199 20250318 160300 57773774 401 401 401 401 0
200 20250318 160200 57773774 401 401 401 401 0
201 20250318 160100 57773774 401 401 401 401 0
202 20250318 160000 57773774 401 401 401 401 0
203 20250318 155900 57773774 401 401 401 401 0
204 20250318 155800 57773774 401 401 401 401 0
205 20250318 155700 57773774 401 401 401 401 0
206 20250318 155600 57773774 401 401 401 401 0
207 20250318 155500 57773774 401 401 401 401 0
208 20250318 155400 57773774 401 401 401 401 0
209 20250318 155300 57773774 401 401 401 401 0
210 20250318 155200 57773774 401 401 401 401 0
211 20250318 155100 57773774 401 401 401 401 0
212 20250318 155000 57773774 401 401 401 401 800
213 20250318 154900 57773774 401 401 401 401 0
214 20250318 154800 57773774 401 401 401 401 0
215 20250318 154700 57773774 401 401 401 401 0
216 20250318 154600 57773774 401 401 401 401 0
217 20250318 154500 57773774 401 401 401 401 0
218 20250318 154400 57773774 401 401 401 401 0
219 20250318 154300 57773774 401 401 401 401 0
220 20250318 154200 57773774 401 401 401 401 0
221 20250318 154100 57773774 401 401 401 401 0
222 20250318 154000 57773774 401 401 401 401 0
223 20250318 153900 57773774 401 401 401 401 0
224 20250318 153800 57773774 401 401 401 401 0
225 20250318 153700 57773774 401 401 401 401 0
226 20250318 153600 57773774 401 401 401 401 0
227 20250318 153500 57773774 401 401 401 401 0
228 20250318 153400 57773774 401 401 401 401 0
229 20250318 153300 57773774 401 401 401 401 0
230 20250318 153200 57773774 401 401 401 401 0
231 20250318 153100 57773774 401 401 401 401 0
232 20250318 153000 57773774 401 401 401 401 800
233 20250318 152900 57452974 405 405 405 405 0
234 20250318 152800 57452974 405 405 405 405 0
235 20250318 152700 57452974 405 405 405 405 0
236 20250318 152600 57452974 405 405 405 405 0
237 20250318 152500 57452974 405 405 405 405 0
238 20250318 152400 57452974 405 405 405 405 0
239 20250318 152300 57452974 405 405 405 405 0
240 20250318 152200 57452974 405 405 405 405 0
241 20250318 152100 57452974 405 405 405 405 0
242 20250318 152000 57452974 405 405 405 405 0
243 20250318 151900 57452974 405 405 405 405 300
244 20250318 151800 57331474 405 405 405 405 0
245 20250318 151700 57331474 405 405 405 405 100
246 20250318 151600 57290974 401 401 401 401 0
247 20250318 151500 57290974 401 401 401 401 0
248 20250318 151400 57290974 401 401 401 401 0
249 20250318 151300 57290974 401 403 403 401 600
250 20250318 151200 57050214 405 405 405 405 0
251 20250318 151100 57050214 405 405 405 405 0
252 20250318 151000 57050214 405 405 405 405 0
253 20250318 150900 57050214 405 405 405 405 0
254 20250318 150800 57050214 405 405 405 405 33
255 20250318 150700 57036849 403 403 403 403 1
256 20250318 150600 57036446 403 403 403 403 1000
257 20250318 150500 56633446 405 405 405 405 0
258 20250318 150400 56633446 405 405 405 405 0
259 20250318 150300 56633446 405 404 405 404 1165
260 20250318 150200 56162620 404 404 404 404 0
261 20250318 150100 56162620 404 404 404 404 0
262 20250318 150000 56162620 404 404 404 404 0
263 20250318 145900 56162620 404 404 404 404 0
264 20250318 145800 56162620 404 403 404 403 201
265 20250318 145700 56081616 405 405 405 405 0
266 20250318 145600 56081616 405 405 405 405 0
267 20250318 145500 56081616 405 405 405 405 0
268 20250318 145400 56081616 405 405 405 405 9
269 20250318 145300 56077971 405 405 405 405 0
270 20250318 145200 56077971 405 405 405 405 0
271 20250318 145100 56077971 405 405 405 405 0
272 20250318 145000 56077971 405 405 405 405 0
273 20250318 144900 56077971 405 405 405 405 0
274 20250318 144800 56077971 405 405 405 405 3
275 20250318 144700 56076756 405 405 405 405 0
276 20250318 144600 56076756 405 405 405 405 564
277 20250318 144500 55848336 405 405 405 405 5250
278 20250318 144400 53722086 402 402 402 402 31
279 20250318 144300 53709624 405 405 405 405 2
280 20250318 144200 53708814 403 403 403 403 0
281 20250318 144100 53708814 403 403 403 403 0
282 20250318 144000 53708814 403 403 403 403 0
283 20250318 143900 53708814 403 403 403 403 0
284 20250318 143800 53708814 403 405 405 403 2
285 20250318 143700 53708006 405 405 405 405 0
286 20250318 143600 53708006 405 405 405 405 0
287 20250318 143500 53708006 405 405 405 405 249
288 20250318 143400 53607161 404 404 404 404 1890
289 20250318 143300 52843601 404 404 404 404 0
290 20250318 143200 52843601 404 404 404 404 115
291 20250318 143100 52797141 403 403 403 403 1718
292 20250318 143000 52104787 403 403 403 403 0
293 20250318 142900 52104787 403 403 403 403 0
294 20250318 142800 52104787 403 403 403 403 100
295 20250318 142700 52064487 403 403 403 403 0
296 20250318 142600 52064487 403 403 403 403 94
297 20250318 142500 52026605 404 404 404 404 0
298 20250318 142400 52026605 404 404 404 404 0
299 20250318 142300 52026605 404 404 404 404 0
300 20250318 142200 52026605 404 404 404 404 0
301 20250318 142100 52026605 404 404 404 404 0
302 20250318 142000 52026605 404 404 404 404 0
303 20250318 141900 52026605 404 404 404 404 0
304 20250318 141800 52026605 404 404 404 404 0
305 20250318 141700 52026605 404 404 404 404 0
306 20250318 141600 52026605 404 404 404 404 0
307 20250318 141500 52026605 404 404 404 404 0
308 20250318 141400 52026605 404 404 404 404 1
309 20250318 141300 52026201 404 404 404 404 0
310 20250318 141200 52026201 404 404 404 404 0
311 20250318 141100 52026201 404 404 404 404 0
312 20250318 141000 52026201 404 404 404 404 0
313 20250318 140900 52026201 404 404 404 404 0
314 20250318 140800 52026201 404 404 404 404 1
315 20250318 140700 52025797 405 405 405 405 0
316 20250318 140600 52025797 405 405 405 405 1
317 20250318 140500 52025392 405 405 405 405 0
318 20250318 140400 52025392 405 405 405 405 0
319 20250318 140300 52025392 405 405 405 405 0
320 20250318 140200 52025392 405 405 405 405 0
321 20250318 140100 52025392 405 405 405 405 0
322 20250318 140000 52025392 405 405 405 405 0
323 20250318 135900 52025392 405 405 405 405 0
324 20250318 135800 52025392 405 405 405 405 0
325 20250318 135700 52025392 405 405 405 405 0
326 20250318 135600 52025392 405 405 405 405 0
327 20250318 135500 52025392 405 405 405 405 0
328 20250318 135400 52025392 405 405 405 405 0
329 20250318 135300 52025392 405 405 405 405 0
330 20250318 135200 52025392 405 405 405 405 0
331 20250318 135100 52025392 405 405 405 405 0
332 20250318 135000 52025392 405 405 405 405 0
333 20250318 134900 52025392 405 404 405 404 2288
334 20250318 134800 51100753 405 405 405 405 0
335 20250318 134700 51100753 405 405 405 405 0
336 20250318 134600 51100753 405 405 405 405 0
337 20250318 134500 51100753 405 405 405 405 0
338 20250318 134400 51100753 405 405 405 405 0
339 20250318 134300 51100753 405 405 405 405 1
340 20250318 134200 51100348 405 405 405 405 0
341 20250318 134100 51100348 405 405 405 405 1
342 20250318 134000 51099943 405 405 405 405 0
343 20250318 133900 51099943 405 405 405 405 0
344 20250318 133800 51099943 405 405 405 405 0
345 20250318 133700 51099943 405 405 405 405 0
346 20250318 133600 51099943 405 405 405 405 0
347 20250318 133500 51099943 405 405 405 405 0
348 20250318 133400 51099943 405 405 405 405 0
349 20250318 133300 51099943 405 405 405 405 0
350 20250318 133200 51099943 405 405 405 405 0
351 20250318 133100 51099943 405 405 405 405 0
352 20250318 133000 51099943 405 405 405 405 0
353 20250318 132900 51099943 405 405 405 405 0
354 20250318 132800 51099943 405 405 405 405 0
355 20250318 132700 51099943 405 405 405 405 1871
356 20250318 132600 50342188 405 405 405 405 129
357 20250318 132500 50289943 406 406 406 406 0
358 20250318 132400 50289943 406 406 406 406 138
359 20250318 132300 50233915 406 406 406 406 0
360 20250318 132200 50233915 406 406 406 406 0
361 20250318 132100 50233915 406 406 406 406 0
362 20250318 132000 50233915 406 406 406 406 0
363 20250318 131900 50233915 406 406 406 406 0
364 20250318 131800 50233915 406 406 406 406 0
365 20250318 131700 50233915 406 406 406 406 0
366 20250318 131600 50233915 406 406 406 406 0
367 20250318 131500 50233915 406 406 406 406 0
368 20250318 131400 50233915 406 406 406 406 1
369 20250318 131300 50233509 403 403 403 403 1
370 20250318 131200 50233106 406 404 406 404 1465
371 20250318 131100 49641236 404 404 404 404 0
372 20250318 131000 49641236 404 404 404 404 0
373 20250318 130900 49641236 404 404 404 404 0
374 20250318 130800 49641236 404 404 404 404 10
375 20250318 130700 49637196 401 401 401 401 0
376 20250318 130600 49637196 401 401 401 401 0
377 20250318 130500 49637196 401 401 401 401 0
378 20250318 130400 49637196 401 401 401 401 0
379 20250318 130300 49637196 401 401 401 401 0
380 20250318 130200 49637196 401 401 401 401 0
381 20250318 130100 49637196 401 401 401 401 0
382 20250318 130000 49637196 401 401 401 401 0
383 20250318 125900 49637196 401 401 401 401 0
384 20250318 125800 49637196 401 401 401 401 0
385 20250318 125700 49637196 401 401 401 401 0
386 20250318 125600 49637196 401 401 401 401 0
387 20250318 125500 49637196 401 401 401 401 0
388 20250318 125400 49637196 401 401 401 401 0
389 20250318 125300 49637196 401 401 401 401 0
390 20250318 125200 49637196 401 401 401 401 0
391 20250318 125100 49637196 401 401 401 401 0
392 20250318 125000 49637196 401 401 401 401 0
393 20250318 124900 49637196 401 401 401 401 0
394 20250318 124800 49637196 401 401 401 401 0
395 20250318 124700 49637196 401 401 401 401 15
396 20250318 124600 49631181 401 401 401 401 0
397 20250318 124500 49631181 401 401 401 401 0
398 20250318 124400 49631181 401 401 401 401 2
399 20250318 124300 49630379 401 401 401 401 2
400 20250318 124200 49629577 404 404 404 404 0
401 20250318 124100 49629577 404 404 404 404 0
402 20250318 124000 49629577 404 404 404 404 1
403 20250318 123900 49629173 400 400 400 400 0
404 20250318 123800 49629173 400 400 400 400 0
405 20250318 123700 49629173 400 400 400 400 1
406 20250318 123600 49628773 404 404 404 404 1
407 20250318 123500 49628369 404 404 404 404 0
408 20250318 123400 49628369 404 404 404 404 0
409 20250318 123300 49628369 404 404 404 404 0
410 20250318 123200 49628369 404 404 404 404 0
411 20250318 123100 49628369 404 404 404 404 0
412 20250318 123000 49628369 404 404 404 404 0
413 20250318 122900 49628369 404 404 404 404 0
414 20250318 122800 49628369 404 404 404 404 78
415 20250318 122700 49596857 402 402 402 402 0
416 20250318 122600 49596857 402 402 402 402 0
417 20250318 122500 49596857 402 402 402 402 260
418 20250318 122400 49492337 400 400 400 400 0
419 20250318 122300 49492337 400 400 400 400 0
420 20250318 122200 49492337 400 400 400 400 0
421 20250318 122100 49492337 400 402 402 400 55
422 20250318 122000 49470229 402 402 402 402 0
423 20250318 121900 49470229 402 402 402 402 0
424 20250318 121800 49470229 402 404 404 400 481
425 20250318 121700 49277345 405 406 406 405 1981
426 20250318 121600 48474059 410 410 410 410 0
427 20250318 121500 48474059 410 410 410 410 0
428 20250318 121400 48474059 410 410 410 410 0
429 20250318 121300 48474059 410 410 410 410 1
430 20250318 121200 48473649 406 407 407 406 118
431 20250318 121100 48425643 410 410 410 410 246
432 20250318 121000 48324783 410 410 410 410 0
433 20250318 120900 48324783 410 410 410 410 0
434 20250318 120800 48324783 410 407 410 407 2
435 20250318 120700 48323966 407 407 407 407 0
436 20250318 120600 48323966 407 407 407 407 8
437 20250318 120500 48320710 410 410 410 410 0
438 20250318 120400 48320710 410 410 410 410 0
439 20250318 120300 48320710 410 410 410 410 0
440 20250318 120200 48320710 410 410 410 410 1
441 20250318 120100 48320300 410 407 410 407 4
442 20250318 120000 48318669 407 407 407 407 0
443 20250318 115900 48318669 407 407 407 407 50
444 20250318 115800 48298319 411 411 411 411 0
445 20250318 115700 48298319 411 411 411 411 0
446 20250318 115600 48298319 411 411 411 411 0
447 20250318 115500 48298319 411 411 411 411 0
448 20250318 115400 48298319 411 411 411 411 0
449 20250318 115300 48298319 411 411 411 411 0
450 20250318 115200 48298319 411 411 411 411 0
451 20250318 115100 48298319 411 411 411 411 0
452 20250318 115000 48298319 411 411 411 411 0
453 20250318 114900 48298319 411 411 411 411 0
454 20250318 114800 48298319 411 411 411 411 0
455 20250318 114700 48298319 411 411 411 411 1
456 20250318 114600 48297908 408 408 408 408 5
457 20250318 114500 48295868 408 409 409 408 1002
458 20250318 114400 47887051 411 411 411 411 1
459 20250318 114300 47886640 409 409 409 409 1
460 20250318 114200 47886231 412 412 412 412 0
461 20250318 114100 47886231 412 412 412 412 0
462 20250318 114000 47886231 412 412 412 412 0
463 20250318 113900 47886231 412 407 412 407 539
464 20250318 113800 47666853 414 414 414 414 0
465 20250318 113700 47666853 414 414 414 414 0
466 20250318 113600 47666853 414 414 414 414 0
467 20250318 113500 47666853 414 414 414 414 0
468 20250318 113400 47666853 414 414 414 414 0
469 20250318 113300 47666853 414 403 414 403 13647
470 20250318 113200 42113681 403 400 403 400 51
471 20250318 113100 42093278 403 403 403 403 0
472 20250318 113000 42093278 403 403 403 403 0
473 20250318 112900 42093278 403 403 403 403 0
474 20250318 112800 42093278 403 401 403 400 13
475 20250318 112700 42088074 403 403 403 403 0
476 20250318 112600 42088074 403 403 403 403 0
477 20250318 112500 42088074 403 403 403 403 0
478 20250318 112400 42088074 403 403 403 403 0
479 20250318 112300 42088074 403 403 403 403 0
480 20250318 112200 42088074 403 403 403 403 0
481 20250318 112100 42088074 403 403 403 403 0
482 20250318 112000 42088074 403 403 403 403 0
483 20250318 111900 42088074 403 403 403 403 0
484 20250318 111800 42088074 403 403 403 403 0
485 20250318 111700 42088074 403 403 403 403 0
486 20250318 111600 42088074 403 403 403 403 0
487 20250318 111500 42088074 403 403 403 403 0
488 20250318 111400 42088074 403 403 403 403 0
489 20250318 111300 42088074 403 403 403 403 0
490 20250318 111200 42088074 403 403 403 403 0
491 20250318 111100 42088074 403 403 403 403 0
492 20250318 111000 42088074 403 399 403 397 10001
493 20250318 110900 38107712 405 405 405 405 0
494 20250318 110800 38107712 405 398 405 398 10000
495 20250318 110700 34096766 396 397 397 394 18187
496 20250318 110600 26909589 398 398 398 398 0
497 20250318 110500 26909589 398 397 398 397 101
498 20250318 110400 26869491 400 400 400 400 0
499 20250318 110300 26869491 400 400 400 400 0
500 20250318 110200 26869491 400 400 400 400 0
501 20250318 110100 26869491 400 400 400 400 0
502 20250318 110000 26869491 400 400 400 400 0
503 20250318 105900 26869491 400 400 400 400 0
504 20250318 105800 26869491 400 400 400 400 0
505 20250318 105700 26869491 400 400 400 400 0
506 20250318 105600 26869491 400 400 400 400 0
507 20250318 105500 26869491 400 400 400 400 0
508 20250318 105400 26869491 400 400 400 396 3
509 20250318 105300 26868295 396 396 400 396 3
510 20250318 105200 26867103 400 400 400 400 1
511 20250318 105100 26866703 396 396 396 396 1
512 20250318 105000 26866307 400 400 400 400 0
513 20250318 104900 26866307 400 400 400 400 0
514 20250318 104800 26866307 400 400 400 400 0
515 20250318 104700 26866307 400 400 400 400 42
516 20250318 104600 26849507 400 400 400 400 0
517 20250318 104500 26849507 400 400 400 400 81
518 20250318 104400 26817107 400 400 400 400 0
519 20250318 104300 26817107 400 400 400 400 0
520 20250318 104200 26817107 400 400 400 400 0
521 20250318 104100 26817107 400 400 400 400 0
522 20250318 104000 26817107 400 399 400 395 10750
523 20250318 103900 22551523 407 398 407 398 10000
524 20250318 103800 18536328 395 395 395 395 0
525 20250318 103700 18536328 395 398 398 395 5
526 20250318 103600 18534341 398 398 398 398 0
527 20250318 103500 18534341 398 398 398 398 0
528 20250318 103400 18534341 398 398 398 398 0
529 20250318 103300 18534341 398 395 398 395 1001
530 20250318 103200 18138943 395 395 395 395 1
531 20250318 103100 18138548 394 394 394 394 1
532 20250318 103000 18138154 398 394 398 394 661
533 20250318 102900 17877716 398 398 398 398 0
534 20250318 102800 17877716 398 394 398 394 2
535 20250318 102700 17876924 398 398 398 398 1
536 20250318 102600 17876526 394 394 394 394 0
537 20250318 102500 17876526 394 394 394 394 1
538 20250318 102400 17876132 398 398 398 398 1
539 20250318 102300 17875734 394 398 398 394 2
540 20250318 102200 17874942 393 393 393 393 0
541 20250318 102100 17874942 393 394 394 393 5751
542 20250318 102000 15609430 394 394 394 394 1
543 20250318 101900 15609036 398 394 398 394 61
544 20250318 101800 15584998 399 399 399 394 104
545 20250318 101700 15544002 399 399 399 399 1
546 20250318 101600 15543603 393 396 396 393 7414
547 20250318 101500 12620658 396 396 396 396 0
548 20250318 101400 12620658 396 398 398 396 472
549 20250318 101300 12433214 399 399 399 399 0
550 20250318 101200 12433214 399 401 401 398 159
551 20250318 101100 12369808 403 403 403 403 0
552 20250318 101000 12369808 403 403 403 403 0
553 20250318 100900 12369808 403 403 403 403 0
554 20250318 100800 12369808 403 403 403 403 1
555 20250318 100700 12369405 403 403 403 403 0
556 20250318 100600 12369405 403 403 403 403 4
557 20250318 100500 12367793 402 402 402 402 1892
558 20250318 100400 11607209 403 403 403 403 0
559 20250318 100300 11607209 403 403 403 403 0
560 20250318 100200 11607209 403 403 403 403 66
561 20250318 100100 11580611 403 402 403 402 476
562 20250318 100000 11389258 402 402 402 402 1
563 20250318 095900 11388856 403 403 403 403 0
564 20250318 095800 11388856 403 402 403 402 2
565 20250318 095700 11388051 403 403 403 403 0
566 20250318 095600 11388051 403 404 405 402 5748
567 20250318 095500 9070981 405 405 405 405 0
568 20250318 095400 9070981 405 405 405 405 0
569 20250318 095300 9070981 405 405 405 405 0
570 20250318 095200 9070981 405 405 405 405 0
571 20250318 095100 9070981 405 405 405 405 0
572 20250318 095000 9070981 405 405 405 405 0
573 20250318 094900 9070981 405 405 405 405 0
574 20250318 094800 9070981 405 405 405 405 200
575 20250318 094700 8989981 405 405 405 405 0
576 20250318 094600 8989981 405 405 405 405 0
577 20250318 094500 8989981 405 405 405 403 855
578 20250318 094400 8644554 405 405 405 405 19
579 20250318 094300 8636859 405 405 405 405 0
580 20250318 094200 8636859 405 405 405 405 0
581 20250318 094100 8636859 405 405 405 405 0
582 20250318 094000 8636859 405 405 405 405 0
583 20250318 093900 8636859 405 405 405 405 0
584 20250318 093800 8636859 405 405 405 405 0
585 20250318 093700 8636859 405 405 405 405 0
586 20250318 093600 8636859 405 405 405 405 0
587 20250318 093500 8636859 405 405 405 405 1
588 20250318 093400 8636454 403 403 403 403 0
589 20250318 093300 8636454 403 403 403 403 0
590 20250318 093200 8636454 403 405 405 403 481
591 20250318 093100 8442107 404 404 405 404 1991
592 20250318 093000 7637667 405 405 405 405 0
593 20250318 092900 7637667 405 405 405 405 3
594 20250318 092800 7636452 403 403 403 403 0
595 20250318 092700 7636452 403 403 403 403 1
596 20250318 092600 7636049 405 405 405 405 1
597 20250318 092500 7635644 403 403 403 403 0
598 20250318 092400 7635644 403 403 403 403 1
599 20250318 092300 7635241 405 405 405 405 56
600 20250318 092200 7612561 402 402 402 402 0
601 20250318 092100 7612561 402 402 402 402 1
602 20250318 092000 7612159 404 402 404 402 22
603 20250318 091900 7603273 402 402 402 402 0
604 20250318 091800 7603273 402 402 402 402 1000
605 20250318 091700 7201273 402 402 402 402 2
606 20250318 091600 7200469 406 402 406 402 3
607 20250318 091500 7199259 406 406 406 405 261
608 20250318 091400 7093304 402 402 402 402 1827
609 20250318 091300 6358850 403 403 403 403 0
610 20250318 091200 6358850 403 403 403 403 0
611 20250318 091100 6358850 403 403 403 403 64
612 20250318 091000 6333058 407 407 407 407 0
613 20250318 090900 6333058 407 406 407 406 5307
614 20250318 090800 4173321 402 402 402 402 0
615 20250318 090700 4173321 402 398 402 397 3712
616 20250318 090600 2693906 406 408 408 397 102
617 20250318 090500 2653383 404 410 410 403 1282
618 20250318 090400 2134481 415 407 415 407 4107
619 20250318 090300 451280 407 407 407 407 29
620 20250318 090200 439477 407 407 407 407 43
621 20250318 090100 421976 400 396 400 395 234
622 20250318 090000 328400 400 400 400 400 821

1
035290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,47676480,0,18546150720,0.00
20250313,0,47676480,0,18212415360,0.00
20250312,0,47676480,0,18307768320,0.00
20250311,0,47676480,0,18260091840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 47676480 0 18546150720 0.00
3 20250313 0 47676480 0 18212415360 0.00
4 20250312 0 47676480 0 18307768320 0.00
5 20250311 0 47676480 0 18260091840 0.00