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

626
038060/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192400,59964261,887,887,887,887,9919
20250318,192300,59964261,887,887,887,887,0
20250318,192200,59964261,887,887,887,887,0
20250318,192100,59964261,887,887,887,887,0
20250318,192000,59964261,887,887,887,887,0
20250318,191900,59964261,887,887,887,887,0
20250318,191800,59964261,887,887,887,887,0
20250318,191700,59964261,887,887,887,887,0
20250318,191600,59964261,887,887,887,887,0
20250318,191500,59964261,887,887,887,887,0
20250318,191400,59964261,887,887,887,887,0
20250318,191300,59964261,887,887,887,887,0
20250318,191200,59964261,887,887,887,887,0
20250318,191100,59964261,887,887,887,887,0
20250318,191000,59964261,887,887,887,887,0
20250318,190900,59964261,887,887,887,887,0
20250318,190800,59964261,887,887,887,887,0
20250318,190700,59964261,887,887,887,887,0
20250318,190600,59964261,887,887,887,887,0
20250318,190500,59964261,887,887,887,887,0
20250318,190400,59964261,887,887,887,887,0
20250318,190300,59964261,887,887,887,887,0
20250318,190200,59964261,887,887,887,887,0
20250318,190100,59964261,887,887,887,887,0
20250318,190000,59964261,887,887,887,887,0
20250318,185900,59964261,887,887,887,887,0
20250318,185800,59964261,887,887,887,887,0
20250318,185700,59964261,887,887,887,887,0
20250318,185600,59964261,887,887,887,887,0
20250318,185500,59964261,887,887,887,887,0
20250318,185400,59964261,887,887,887,887,9919
20250318,185300,59964261,887,887,887,887,0
20250318,185200,59964261,887,887,887,887,0
20250318,185100,59964261,887,887,887,887,0
20250318,185000,59964261,887,887,887,887,0
20250318,184900,59964261,887,887,887,887,0
20250318,184800,59964261,887,887,887,887,0
20250318,184700,59964261,887,887,887,887,0
20250318,184600,59964261,887,887,887,887,0
20250318,184500,59964261,887,887,887,887,0
20250318,184400,59964261,887,887,887,887,0
20250318,184300,59964261,887,887,887,887,0
20250318,184200,59964261,887,887,887,887,0
20250318,184100,59964261,887,887,887,887,0
20250318,184000,59964261,887,887,887,887,0
20250318,183900,59964261,887,887,887,887,0
20250318,183800,59964261,887,887,887,887,0
20250318,183700,59964261,887,887,887,887,0
20250318,183600,59964261,887,887,887,887,0
20250318,183500,59964261,887,887,887,887,0
20250318,183400,59964261,887,887,887,887,0
20250318,183300,59964261,887,887,887,887,0
20250318,183200,59964261,887,887,887,887,0
20250318,183100,59964261,887,887,887,887,0
20250318,183000,59964261,887,887,887,887,0
20250318,182900,59964261,887,887,887,887,0
20250318,182800,59964261,887,887,887,887,0
20250318,182700,59964261,887,887,887,887,0
20250318,182600,59964261,887,887,887,887,0
20250318,182500,59964261,887,887,887,887,0
20250318,182400,59964261,887,887,887,887,9919
20250318,182300,59964261,887,887,887,887,0
20250318,182200,59964261,887,887,887,887,0
20250318,182100,59964261,887,887,887,887,0
20250318,182000,59964261,887,887,887,887,0
20250318,181900,59964261,887,887,887,887,0
20250318,181800,59964261,887,887,887,887,0
20250318,181700,59964261,887,887,887,887,0
20250318,181600,59964261,887,887,887,887,0
20250318,181500,59964261,887,887,887,887,0
20250318,181400,59964261,887,887,887,887,0
20250318,181300,59964261,887,887,887,887,0
20250318,181200,59964261,887,887,887,887,0
20250318,181100,59964261,887,887,887,887,0
20250318,181000,59964261,887,887,887,887,0
20250318,180900,59964261,887,887,887,887,0
20250318,180800,59964261,887,887,887,887,0
20250318,180700,59964261,887,887,887,887,0
20250318,180600,59964261,887,887,887,887,0
20250318,180500,59964261,887,887,887,887,0
20250318,180400,59964261,887,887,887,887,0
20250318,180300,59964261,887,887,887,887,0
20250318,180200,59964261,887,887,887,887,0
20250318,180100,59964261,887,887,887,887,0
20250318,180000,59964261,887,887,887,887,0
20250318,175900,59964261,887,887,887,887,0
20250318,175800,59964261,887,887,887,887,0
20250318,175700,59964261,887,887,887,887,0
20250318,175600,59964261,887,887,887,887,0
20250318,175500,59964261,887,887,887,887,0
20250318,175400,59964261,887,887,887,887,9919
20250318,175300,59964261,887,887,887,887,0
20250318,175200,59964261,887,887,887,887,0
20250318,175100,59964261,887,887,887,887,0
20250318,175000,59964261,887,887,887,887,0
20250318,174900,59964261,887,887,887,887,0
20250318,174800,59964261,887,887,887,887,0
20250318,174700,59964261,887,887,887,887,0
20250318,174600,59964261,887,887,887,887,0
20250318,174500,59964261,887,887,887,887,0
20250318,174400,59964261,887,887,887,887,0
20250318,174300,59964261,887,887,887,887,0
20250318,174200,59964261,887,887,887,887,0
20250318,174100,59964261,887,887,887,887,0
20250318,174000,59964261,887,887,887,887,0
20250318,173900,59964261,887,887,887,887,0
20250318,173800,59964261,887,887,887,887,0
20250318,173700,59964261,887,887,887,887,0
20250318,173600,59964261,887,887,887,887,0
20250318,173500,59964261,887,887,887,887,0
20250318,173400,59964261,887,887,887,887,0
20250318,173300,59964261,887,887,887,887,0
20250318,173200,59964261,887,887,887,887,0
20250318,173100,59964261,887,887,887,887,0
20250318,173000,59964261,887,887,887,887,0
20250318,172900,59964261,887,887,887,887,0
20250318,172800,59964261,887,887,887,887,0
20250318,172700,59964261,887,887,887,887,0
20250318,172600,59964261,887,887,887,887,0
20250318,172500,59964261,887,887,887,887,0
20250318,172400,59964261,887,887,887,887,9919
20250318,172300,59964261,887,887,887,887,0
20250318,172200,59964261,887,887,887,887,0
20250318,172100,59964261,887,887,887,887,0
20250318,172000,59964261,887,887,887,887,0
20250318,171900,59964261,887,887,887,887,0
20250318,171800,59964261,887,887,887,887,0
20250318,171700,59964261,887,887,887,887,0
20250318,171600,59964261,887,887,887,887,0
20250318,171500,59964261,887,887,887,887,0
20250318,171400,59964261,887,887,887,887,0
20250318,171300,59964261,887,887,887,887,0
20250318,171200,59964261,887,887,887,887,0
20250318,171100,59964261,887,887,887,887,0
20250318,171000,59964261,887,887,887,887,0
20250318,170900,59964261,887,887,887,887,0
20250318,170800,59964261,887,887,887,887,0
20250318,170700,59964261,887,887,887,887,0
20250318,170600,59964261,887,887,887,887,0
20250318,170500,59964261,887,887,887,887,0
20250318,170400,59964261,887,887,887,887,0
20250318,170300,59964261,887,887,887,887,0
20250318,170200,59964261,887,887,887,887,0
20250318,170100,59964261,887,887,887,887,0
20250318,170000,59964261,887,887,887,887,0
20250318,165900,59964261,887,887,887,887,0
20250318,165800,59964261,887,887,887,887,0
20250318,165700,59964261,887,887,887,887,0
20250318,165600,59964261,887,887,887,887,0
20250318,165500,59964261,887,887,887,887,0
20250318,165400,59964261,887,887,887,887,9919
20250318,165300,59964261,887,887,887,887,0
20250318,165200,59964261,887,887,887,887,0
20250318,165100,59964261,887,887,887,887,0
20250318,165000,59964261,887,887,887,887,0
20250318,164900,59964261,887,887,887,887,0
20250318,164800,59964261,887,887,887,887,0
20250318,164700,59964261,887,887,887,887,0
20250318,164600,59964261,887,887,887,887,0
20250318,164500,59964261,887,887,887,887,0
20250318,164400,59964261,887,887,887,887,0
20250318,164300,59964261,887,887,887,887,0
20250318,164200,59964261,887,887,887,887,0
20250318,164100,59964261,887,887,887,887,0
20250318,164000,59964261,887,887,887,887,0
20250318,163900,59964261,887,887,887,887,0
20250318,163800,59964261,887,887,887,887,0
20250318,163700,59964261,887,887,887,887,0
20250318,163600,59964261,887,887,887,887,0
20250318,163500,59964261,887,887,887,887,0
20250318,163400,59964261,887,887,887,887,0
20250318,163300,59964261,887,887,887,887,0
20250318,163200,59964261,887,887,887,887,0
20250318,163100,59964261,887,887,887,887,0
20250318,163000,59964261,887,887,887,887,0
20250318,162900,59964261,887,887,887,887,0
20250318,162800,59964261,887,887,887,887,0
20250318,162700,59964261,887,887,887,887,0
20250318,162600,59964261,887,887,887,887,0
20250318,162500,59964261,887,887,887,887,0
20250318,162400,59964261,887,887,887,887,9919
20250318,162300,59964261,887,887,887,887,0
20250318,162200,59964261,887,887,887,887,0
20250318,162100,59964261,887,887,887,887,0
20250318,162000,59964261,887,887,887,887,0
20250318,161900,59964261,887,887,887,887,0
20250318,161800,59964261,887,887,887,887,0
20250318,161700,59964261,887,887,887,887,0
20250318,161600,59964261,887,887,887,887,0
20250318,161500,59964261,887,887,887,887,0
20250318,161400,59964261,887,887,887,887,0
20250318,161300,59964261,887,887,887,887,0
20250318,161200,59964261,887,887,887,887,0
20250318,161100,59964261,887,887,887,887,0
20250318,161000,59964261,887,887,887,887,0
20250318,160900,59964261,887,887,887,887,0
20250318,160800,59964261,887,887,887,887,0
20250318,160700,59964261,887,887,887,887,0
20250318,160600,59964261,887,887,887,887,0
20250318,160500,59964261,887,887,887,887,0
20250318,160400,59964261,887,887,887,887,0
20250318,160300,59964261,887,887,887,887,0
20250318,160200,59964261,887,887,887,887,0
20250318,160100,59964261,887,887,887,887,0
20250318,160000,59964261,887,887,887,887,0
20250318,155900,59964261,887,887,887,887,0
20250318,155800,59964261,887,887,887,887,0
20250318,155700,59964261,887,887,887,887,0
20250318,155600,59964261,887,887,887,887,0
20250318,155500,59964261,887,887,887,887,0
20250318,155400,59964261,887,887,887,887,9919
20250318,155300,59964261,887,887,887,887,0
20250318,155200,59964261,887,887,887,887,0
20250318,155100,59964261,887,887,887,887,0
20250318,155000,59964261,887,887,887,887,0
20250318,154900,59964261,887,887,887,887,0
20250318,154800,59964261,887,887,887,887,0
20250318,154700,59964261,887,887,887,887,0
20250318,154600,59964261,887,887,887,887,0
20250318,154500,59964261,887,887,887,887,0
20250318,154400,59964261,887,887,887,887,0
20250318,154300,59964261,887,887,887,887,0
20250318,154200,59964261,887,887,887,887,0
20250318,154100,59964261,887,887,887,887,0
20250318,154000,59964261,887,887,887,887,0
20250318,153900,59964261,887,887,887,887,0
20250318,153800,59964261,887,887,887,887,0
20250318,153700,59964261,887,887,887,887,0
20250318,153600,59964261,887,887,887,887,0
20250318,153500,59964261,887,887,887,887,0
20250318,153400,59964261,887,887,887,887,0
20250318,153300,59964261,887,887,887,887,0
20250318,153200,59964261,887,887,887,887,0
20250318,153100,59964261,887,887,887,887,0
20250318,153000,59964261,887,887,887,887,9919
20250318,152900,51166108,895,895,895,895,0
20250318,152800,51166108,895,895,895,895,0
20250318,152700,51166108,895,895,895,895,0
20250318,152600,51166108,895,895,895,895,0
20250318,152500,51166108,895,895,895,895,0
20250318,152400,51166108,895,895,895,895,0
20250318,152300,51166108,895,895,895,895,0
20250318,152200,51166108,895,895,895,895,0
20250318,152100,51166108,895,895,895,895,0
20250318,152000,51166108,895,895,895,895,0
20250318,151900,51166108,895,895,895,895,0
20250318,151800,51166108,895,895,895,895,0
20250318,151700,51166108,895,895,895,895,500
20250318,151600,50718608,895,895,895,895,2
20250318,151500,50716818,895,895,895,895,42
20250318,151400,50679228,895,895,895,895,10
20250318,151300,50670278,895,895,895,895,0
20250318,151200,50670278,895,893,895,893,719
20250318,151100,50028047,893,893,893,893,17
20250318,151000,50012866,893,892,893,892,162
20250318,150900,49868272,893,892,897,885,20124
20250318,150800,32010937,897,895,897,890,773
20250318,150700,31322185,896,909,909,896,14682
20250318,150600,18083439,910,910,910,910,0
20250318,150500,18083439,910,910,910,910,0
20250318,150400,18083439,910,910,910,910,0
20250318,150300,18083439,910,910,910,910,0
20250318,150200,18083439,910,910,910,910,0
20250318,150100,18083439,910,910,910,910,0
20250318,150000,18083439,910,910,910,910,1
20250318,145900,18082529,910,910,910,910,0
20250318,145800,18082529,910,910,910,910,0
20250318,145700,18082529,910,910,910,910,0
20250318,145600,18082529,910,910,910,910,12
20250318,145500,18071609,910,910,910,910,0
20250318,145400,18071609,910,910,910,910,0
20250318,145300,18071609,910,910,910,910,0
20250318,145200,18071609,910,910,910,910,0
20250318,145100,18071609,910,910,910,910,12
20250318,145000,18060689,910,910,910,910,0
20250318,144900,18060689,910,910,910,910,10
20250318,144800,18051589,910,910,910,910,5857
20250318,144700,12721719,910,910,910,910,0
20250318,144600,12721719,910,910,910,910,3
20250318,144500,12718989,910,910,910,910,0
20250318,144400,12718989,910,910,910,910,0
20250318,144300,12718989,910,910,910,910,12
20250318,144200,12708069,910,910,910,910,0
20250318,144100,12708069,910,910,910,910,0
20250318,144000,12708069,910,910,910,910,0
20250318,143900,12708069,910,910,910,910,751
20250318,143800,12024659,910,910,910,910,0
20250318,143700,12024659,910,910,910,910,0
20250318,143600,12024659,910,910,910,910,0
20250318,143500,12024659,910,910,910,910,0
20250318,143400,12024659,910,909,910,909,16
20250318,143300,12010107,910,910,910,910,0
20250318,143200,12010107,910,910,910,910,0
20250318,143100,12010107,910,910,910,910,0
20250318,143000,12010107,910,910,910,910,0
20250318,142900,12010107,910,910,910,910,47
20250318,142800,11967337,911,911,911,911,100
20250318,142700,11876237,911,911,911,911,0
20250318,142600,11876237,911,911,911,911,0
20250318,142500,11876237,911,911,911,911,0
20250318,142400,11876237,911,911,911,911,0
20250318,142300,11876237,911,911,911,911,4
20250318,142200,11872593,911,911,911,911,0
20250318,142100,11872593,911,911,911,911,0
20250318,142000,11872593,911,911,911,911,0
20250318,141900,11872593,911,911,911,911,0
20250318,141800,11872593,911,911,911,911,0
20250318,141700,11872593,911,911,911,911,0
20250318,141600,11872593,911,911,911,911,153
20250318,141500,11733210,914,914,914,914,0
20250318,141400,11733210,914,914,914,914,0
20250318,141300,11733210,914,914,914,914,0
20250318,141200,11733210,914,914,914,914,0
20250318,141100,11733210,914,914,914,914,0
20250318,141000,11733210,914,914,914,914,0
20250318,140900,11733210,914,914,914,914,0
20250318,140800,11733210,914,914,914,914,0
20250318,140700,11733210,914,914,914,914,0
20250318,140600,11733210,914,914,914,914,0
20250318,140500,11733210,914,914,914,914,0
20250318,140400,11733210,914,914,914,914,0
20250318,140300,11733210,914,914,914,914,0
20250318,140200,11733210,914,914,914,914,0
20250318,140100,11733210,914,914,914,914,0
20250318,140000,11733210,914,914,914,914,0
20250318,135900,11733210,914,914,914,914,0
20250318,135800,11733210,914,914,914,914,0
20250318,135700,11733210,914,914,914,914,0
20250318,135600,11733210,914,914,914,914,0
20250318,135500,11733210,914,914,914,914,0
20250318,135400,11733210,914,914,914,914,0
20250318,135300,11733210,914,914,914,914,0
20250318,135200,11733210,914,914,914,914,0
20250318,135100,11733210,914,914,914,914,0
20250318,135000,11733210,914,914,914,914,0
20250318,134900,11733210,914,913,914,908,802
20250318,134800,11002760,914,914,914,914,0
20250318,134700,11002760,914,914,914,914,0
20250318,134600,11002760,914,914,914,914,0
20250318,134500,11002760,914,914,914,914,0
20250318,134400,11002760,914,914,914,914,0
20250318,134300,11002760,914,914,914,914,0
20250318,134200,11002760,914,914,914,914,0
20250318,134100,11002760,914,914,914,914,0
20250318,134000,11002760,914,914,914,914,0
20250318,133900,11002760,914,914,914,914,0
20250318,133800,11002760,914,914,914,914,0
20250318,133700,11002760,914,914,914,914,0
20250318,133600,11002760,914,914,914,914,0
20250318,133500,11002760,914,914,914,914,0
20250318,133400,11002760,914,914,914,914,0
20250318,133300,11002760,914,914,914,914,0
20250318,133200,11002760,914,914,914,914,0
20250318,133100,11002760,914,914,914,914,10
20250318,133000,10993620,914,914,914,914,0
20250318,132900,10993620,914,914,914,914,0
20250318,132800,10993620,914,914,914,914,0
20250318,132700,10993620,914,914,914,914,0
20250318,132600,10993620,914,914,914,914,0
20250318,132500,10993620,914,914,914,914,1
20250318,132400,10992706,913,913,913,913,1
20250318,132300,10991793,914,914,914,914,0
20250318,132200,10991793,914,914,914,914,0
20250318,132100,10991793,914,914,914,914,0
20250318,132000,10991793,914,914,914,914,0
20250318,131900,10991793,914,914,914,914,0
20250318,131800,10991793,914,914,914,914,0
20250318,131700,10991793,914,914,914,914,0
20250318,131600,10991793,914,914,914,914,0
20250318,131500,10991793,914,914,914,914,1
20250318,131400,10990879,913,913,913,913,50
20250318,131300,10945229,914,914,914,914,0
20250318,131200,10945229,914,914,914,914,0
20250318,131100,10945229,914,914,914,914,0
20250318,131000,10945229,914,914,914,914,0
20250318,130900,10945229,914,914,914,914,0
20250318,130800,10945229,914,914,914,914,12
20250318,130700,10934261,914,914,914,914,0
20250318,130600,10934261,914,914,914,914,0
20250318,130500,10934261,914,914,914,914,0
20250318,130400,10934261,914,914,914,914,100
20250318,130300,10842861,913,913,913,913,0
20250318,130200,10842861,913,913,913,913,0
20250318,130100,10842861,913,913,913,913,0
20250318,130000,10842861,913,913,913,913,0
20250318,125900,10842861,913,913,913,913,0
20250318,125800,10842861,913,913,913,913,0
20250318,125700,10842861,913,913,913,913,0
20250318,125600,10842861,913,913,913,913,10
20250318,125500,10833731,913,913,913,913,0
20250318,125400,10833731,913,913,913,913,0
20250318,125300,10833731,913,913,913,913,1
20250318,125200,10832818,914,914,914,914,4
20250318,125100,10829162,914,914,914,914,2
20250318,125000,10827334,914,914,914,914,0
20250318,124900,10827334,914,914,914,914,0
20250318,124800,10827334,914,914,914,914,0
20250318,124700,10827334,914,914,914,914,0
20250318,124600,10827334,914,914,914,914,0
20250318,124500,10827334,914,914,914,914,8
20250318,124400,10820022,915,915,915,915,0
20250318,124300,10820022,915,915,915,915,0
20250318,124200,10820022,915,915,915,915,0
20250318,124100,10820022,915,915,915,915,0
20250318,124000,10820022,915,915,915,915,0
20250318,123900,10820022,915,915,915,915,0
20250318,123800,10820022,915,915,915,915,0
20250318,123700,10820022,915,915,915,915,0
20250318,123600,10820022,915,915,915,915,0
20250318,123500,10820022,915,915,915,915,0
20250318,123400,10820022,915,915,915,915,0
20250318,123300,10820022,915,915,915,915,0
20250318,123200,10820022,915,915,915,915,0
20250318,123100,10820022,915,915,915,915,0
20250318,123000,10820022,915,915,915,915,7
20250318,122900,10813617,915,915,915,915,0
20250318,122800,10813617,915,915,915,915,0
20250318,122700,10813617,915,915,915,915,0
20250318,122600,10813617,915,915,915,915,0
20250318,122500,10813617,915,915,915,915,0
20250318,122400,10813617,915,915,915,915,1
20250318,122300,10812702,915,915,915,915,2
20250318,122200,10810872,915,915,915,915,0
20250318,122100,10810872,915,914,915,909,535
20250318,122000,10324210,915,915,915,915,0
20250318,121900,10324210,915,915,915,915,0
20250318,121800,10324210,915,915,915,915,0
20250318,121700,10324210,915,915,915,915,0
20250318,121600,10324210,915,915,915,915,0
20250318,121500,10324210,915,915,915,915,0
20250318,121400,10324210,915,915,915,915,1
20250318,121300,10323295,917,917,917,917,0
20250318,121200,10323295,917,917,917,917,0
20250318,121100,10323295,917,917,917,917,0
20250318,121000,10323295,917,917,917,917,0
20250318,120900,10323295,917,917,917,917,1
20250318,120800,10322378,916,916,916,916,0
20250318,120700,10322378,916,916,916,916,0
20250318,120600,10322378,916,916,916,916,84
20250318,120500,10245434,916,916,916,916,0
20250318,120400,10245434,916,916,916,916,0
20250318,120300,10245434,916,916,916,916,0
20250318,120200,10245434,916,916,916,916,0
20250318,120100,10245434,916,916,916,916,0
20250318,120000,10245434,916,916,916,916,0
20250318,115900,10245434,916,916,916,916,0
20250318,115800,10245434,916,916,916,916,0
20250318,115700,10245434,916,916,916,916,0
20250318,115600,10245434,916,916,916,916,0
20250318,115500,10245434,916,916,916,916,0
20250318,115400,10245434,916,916,916,916,0
20250318,115300,10245434,916,916,916,916,0
20250318,115200,10245434,916,916,916,916,0
20250318,115100,10245434,916,916,916,916,0
20250318,115000,10245434,916,916,916,916,0
20250318,114900,10245434,916,916,916,916,0
20250318,114800,10245434,916,916,916,916,1
20250318,114700,10244518,916,916,916,916,0
20250318,114600,10244518,916,916,916,916,0
20250318,114500,10244518,916,916,916,916,0
20250318,114400,10244518,916,916,916,916,0
20250318,114300,10244518,916,916,916,916,0
20250318,114200,10244518,916,916,916,916,0
20250318,114100,10244518,916,916,916,916,0
20250318,114000,10244518,916,916,916,916,0
20250318,113900,10244518,916,916,916,916,0
20250318,113800,10244518,916,916,916,916,0
20250318,113700,10244518,916,910,916,910,644
20250318,113600,9658472,910,916,916,909,1884
20250318,113500,7943839,916,916,916,916,0
20250318,113400,7943839,916,916,916,916,0
20250318,113300,7943839,916,916,916,916,0
20250318,113200,7943839,916,916,916,916,0
20250318,113100,7943839,916,916,916,916,0
20250318,113000,7943839,916,916,916,916,0
20250318,112900,7943839,916,916,916,916,0
20250318,112800,7943839,916,916,916,916,0
20250318,112700,7943839,916,916,916,916,0
20250318,112600,7943839,916,916,916,916,0
20250318,112500,7943839,916,916,916,916,0
20250318,112400,7943839,916,916,916,916,0
20250318,112300,7943839,916,916,916,916,0
20250318,112200,7943839,916,916,916,916,0
20250318,112100,7943839,916,916,916,916,0
20250318,112000,7943839,916,916,916,916,0
20250318,111900,7943839,916,916,916,916,0
20250318,111800,7943839,916,916,916,916,0
20250318,111700,7943839,916,916,916,916,0
20250318,111600,7943839,916,916,916,916,0
20250318,111500,7943839,916,916,916,916,0
20250318,111400,7943839,916,916,916,916,0
20250318,111300,7943839,916,916,916,916,0
20250318,111200,7943839,916,916,916,916,0
20250318,111100,7943839,916,916,916,916,0
20250318,111000,7943839,916,916,916,916,0
20250318,110900,7943839,916,916,916,916,0
20250318,110800,7943839,916,916,916,916,0
20250318,110700,7943839,916,916,916,916,0
20250318,110600,7943839,916,916,916,916,0
20250318,110500,7943839,916,916,916,916,0
20250318,110400,7943839,916,916,916,916,0
20250318,110300,7943839,916,916,916,916,50
20250318,110200,7898039,917,917,917,917,0
20250318,110100,7898039,917,917,917,917,0
20250318,110000,7898039,917,917,917,917,0
20250318,105900,7898039,917,917,917,917,0
20250318,105800,7898039,917,917,917,917,0
20250318,105700,7898039,917,917,917,917,0
20250318,105600,7898039,917,917,917,917,0
20250318,105500,7898039,917,917,917,917,0
20250318,105400,7898039,917,917,917,917,0
20250318,105300,7898039,917,917,917,917,1
20250318,105200,7897122,917,917,917,917,0
20250318,105100,7897122,917,917,917,917,0
20250318,105000,7897122,917,917,917,917,0
20250318,104900,7897122,917,917,917,917,1
20250318,104800,7896205,918,918,918,918,0
20250318,104700,7896205,918,918,918,918,0
20250318,104600,7896205,918,918,918,918,0
20250318,104500,7896205,918,918,918,918,0
20250318,104400,7896205,918,918,918,918,0
20250318,104300,7896205,918,918,918,918,0
20250318,104200,7896205,918,918,918,918,1
20250318,104100,7895287,918,918,918,918,0
20250318,104000,7895287,918,918,918,918,0
20250318,103900,7895287,918,918,918,918,0
20250318,103800,7895287,918,918,918,918,10
20250318,103700,7886107,917,917,917,917,0
20250318,103600,7886107,917,917,917,917,0
20250318,103500,7886107,917,917,917,917,0
20250318,103400,7886107,917,917,917,917,0
20250318,103300,7886107,917,917,917,917,0
20250318,103200,7886107,917,917,917,917,11
20250318,103100,7876020,918,918,918,918,0
20250318,103000,7876020,918,918,918,918,0
20250318,102900,7876020,918,918,918,918,0
20250318,102800,7876020,918,918,918,918,0
20250318,102700,7876020,918,918,918,918,0
20250318,102600,7876020,918,918,918,918,0
20250318,102500,7876020,918,918,918,918,0
20250318,102400,7876020,918,918,918,918,0
20250318,102300,7876020,918,918,918,918,0
20250318,102200,7876020,918,918,918,918,0
20250318,102100,7876020,918,918,918,918,0
20250318,102000,7876020,918,918,918,918,0
20250318,101900,7876020,918,918,918,918,0
20250318,101800,7876020,918,918,918,918,0
20250318,101700,7876020,918,918,918,918,1
20250318,101600,7875102,918,918,918,918,0
20250318,101500,7875102,918,918,918,918,0
20250318,101400,7875102,918,919,919,918,4382
20250318,101300,3852425,920,920,920,920,0
20250318,101200,3852425,920,920,920,920,0
20250318,101100,3852425,920,920,920,920,0
20250318,101000,3852425,920,920,920,920,2
20250318,100900,3850585,920,920,920,920,110
20250318,100800,3749385,920,920,920,920,0
20250318,100700,3749385,920,919,920,919,95
20250318,100600,3662078,919,918,919,918,627
20250318,100500,3086485,918,918,918,918,4
20250318,100400,3082813,918,918,918,918,6
20250318,100300,3077305,918,918,918,918,0
20250318,100200,3077305,918,918,918,918,0
20250318,100100,3077305,918,918,918,918,0
20250318,100000,3077305,918,918,918,918,0
20250318,095900,3077305,918,918,918,918,0
20250318,095800,3077305,918,918,918,918,0
20250318,095700,3077305,918,918,918,918,0
20250318,095600,3077305,918,918,918,918,0
20250318,095500,3077305,918,918,918,918,0
20250318,095400,3077305,918,918,918,918,0
20250318,095300,3077305,918,918,918,918,0
20250318,095200,3077305,918,918,918,918,0
20250318,095100,3077305,918,918,918,918,0
20250318,095000,3077305,918,918,918,918,0
20250318,094900,3077305,918,918,918,918,0
20250318,094800,3077305,918,918,918,918,12
20250318,094700,3066289,918,918,918,918,0
20250318,094600,3066289,918,918,918,918,0
20250318,094500,3066289,918,918,918,918,0
20250318,094400,3066289,918,918,918,918,0
20250318,094300,3066289,918,918,918,918,0
20250318,094200,3066289,918,918,918,918,0
20250318,094100,3066289,918,918,918,918,12
20250318,094000,3055273,918,918,918,918,0
20250318,093900,3055273,918,918,918,918,0
20250318,093800,3055273,918,918,918,918,13
20250318,093700,3043339,918,918,918,918,0
20250318,093600,3043339,918,918,918,918,0
20250318,093500,3043339,918,918,918,918,0
20250318,093400,3043339,918,918,918,918,0
20250318,093300,3043339,918,918,918,918,0
20250318,093200,3043339,918,918,918,918,0
20250318,093100,3043339,918,918,918,918,12
20250318,093000,3032323,918,918,918,918,0
20250318,092900,3032323,918,918,918,918,0
20250318,092800,3032323,918,918,918,918,0
20250318,092700,3032323,918,918,918,918,0
20250318,092600,3032323,918,918,918,918,12
20250318,092500,3021307,918,918,918,918,0
20250318,092400,3021307,918,918,918,918,1100
20250318,092300,2011507,918,918,918,918,12
20250318,092200,2000491,918,918,918,918,621
20250318,092100,1430413,918,918,918,918,85
20250318,092000,1352383,918,918,918,918,0
20250318,091900,1352383,918,918,918,918,0
20250318,091800,1352383,918,918,918,918,0
20250318,091700,1352383,918,918,918,918,0
20250318,091600,1352383,918,918,918,918,0
20250318,091500,1352383,918,918,918,918,0
20250318,091400,1352383,918,918,918,918,2
20250318,091300,1350547,917,917,917,917,395
20250318,091200,988332,918,917,918,917,10
20250318,091100,979160,919,919,919,919,0
20250318,091000,979160,919,919,919,919,3
20250318,090900,976403,917,917,917,917,98
20250318,090800,886537,917,915,917,915,181
20250318,090700,720918,915,915,915,915,1
20250318,090600,720003,919,919,919,919,0
20250318,090500,720003,919,919,919,919,0
20250318,090400,720003,919,919,920,919,13
20250318,090300,708051,919,913,919,913,525
20250318,090200,227555,912,912,912,912,2
20250318,090100,225731,910,910,910,910,90
20250318,090000,143831,913,910,913,910,158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192400 59964261 887 887 887 887 9919
3 20250318 192300 59964261 887 887 887 887 0
4 20250318 192200 59964261 887 887 887 887 0
5 20250318 192100 59964261 887 887 887 887 0
6 20250318 192000 59964261 887 887 887 887 0
7 20250318 191900 59964261 887 887 887 887 0
8 20250318 191800 59964261 887 887 887 887 0
9 20250318 191700 59964261 887 887 887 887 0
10 20250318 191600 59964261 887 887 887 887 0
11 20250318 191500 59964261 887 887 887 887 0
12 20250318 191400 59964261 887 887 887 887 0
13 20250318 191300 59964261 887 887 887 887 0
14 20250318 191200 59964261 887 887 887 887 0
15 20250318 191100 59964261 887 887 887 887 0
16 20250318 191000 59964261 887 887 887 887 0
17 20250318 190900 59964261 887 887 887 887 0
18 20250318 190800 59964261 887 887 887 887 0
19 20250318 190700 59964261 887 887 887 887 0
20 20250318 190600 59964261 887 887 887 887 0
21 20250318 190500 59964261 887 887 887 887 0
22 20250318 190400 59964261 887 887 887 887 0
23 20250318 190300 59964261 887 887 887 887 0
24 20250318 190200 59964261 887 887 887 887 0
25 20250318 190100 59964261 887 887 887 887 0
26 20250318 190000 59964261 887 887 887 887 0
27 20250318 185900 59964261 887 887 887 887 0
28 20250318 185800 59964261 887 887 887 887 0
29 20250318 185700 59964261 887 887 887 887 0
30 20250318 185600 59964261 887 887 887 887 0
31 20250318 185500 59964261 887 887 887 887 0
32 20250318 185400 59964261 887 887 887 887 9919
33 20250318 185300 59964261 887 887 887 887 0
34 20250318 185200 59964261 887 887 887 887 0
35 20250318 185100 59964261 887 887 887 887 0
36 20250318 185000 59964261 887 887 887 887 0
37 20250318 184900 59964261 887 887 887 887 0
38 20250318 184800 59964261 887 887 887 887 0
39 20250318 184700 59964261 887 887 887 887 0
40 20250318 184600 59964261 887 887 887 887 0
41 20250318 184500 59964261 887 887 887 887 0
42 20250318 184400 59964261 887 887 887 887 0
43 20250318 184300 59964261 887 887 887 887 0
44 20250318 184200 59964261 887 887 887 887 0
45 20250318 184100 59964261 887 887 887 887 0
46 20250318 184000 59964261 887 887 887 887 0
47 20250318 183900 59964261 887 887 887 887 0
48 20250318 183800 59964261 887 887 887 887 0
49 20250318 183700 59964261 887 887 887 887 0
50 20250318 183600 59964261 887 887 887 887 0
51 20250318 183500 59964261 887 887 887 887 0
52 20250318 183400 59964261 887 887 887 887 0
53 20250318 183300 59964261 887 887 887 887 0
54 20250318 183200 59964261 887 887 887 887 0
55 20250318 183100 59964261 887 887 887 887 0
56 20250318 183000 59964261 887 887 887 887 0
57 20250318 182900 59964261 887 887 887 887 0
58 20250318 182800 59964261 887 887 887 887 0
59 20250318 182700 59964261 887 887 887 887 0
60 20250318 182600 59964261 887 887 887 887 0
61 20250318 182500 59964261 887 887 887 887 0
62 20250318 182400 59964261 887 887 887 887 9919
63 20250318 182300 59964261 887 887 887 887 0
64 20250318 182200 59964261 887 887 887 887 0
65 20250318 182100 59964261 887 887 887 887 0
66 20250318 182000 59964261 887 887 887 887 0
67 20250318 181900 59964261 887 887 887 887 0
68 20250318 181800 59964261 887 887 887 887 0
69 20250318 181700 59964261 887 887 887 887 0
70 20250318 181600 59964261 887 887 887 887 0
71 20250318 181500 59964261 887 887 887 887 0
72 20250318 181400 59964261 887 887 887 887 0
73 20250318 181300 59964261 887 887 887 887 0
74 20250318 181200 59964261 887 887 887 887 0
75 20250318 181100 59964261 887 887 887 887 0
76 20250318 181000 59964261 887 887 887 887 0
77 20250318 180900 59964261 887 887 887 887 0
78 20250318 180800 59964261 887 887 887 887 0
79 20250318 180700 59964261 887 887 887 887 0
80 20250318 180600 59964261 887 887 887 887 0
81 20250318 180500 59964261 887 887 887 887 0
82 20250318 180400 59964261 887 887 887 887 0
83 20250318 180300 59964261 887 887 887 887 0
84 20250318 180200 59964261 887 887 887 887 0
85 20250318 180100 59964261 887 887 887 887 0
86 20250318 180000 59964261 887 887 887 887 0
87 20250318 175900 59964261 887 887 887 887 0
88 20250318 175800 59964261 887 887 887 887 0
89 20250318 175700 59964261 887 887 887 887 0
90 20250318 175600 59964261 887 887 887 887 0
91 20250318 175500 59964261 887 887 887 887 0
92 20250318 175400 59964261 887 887 887 887 9919
93 20250318 175300 59964261 887 887 887 887 0
94 20250318 175200 59964261 887 887 887 887 0
95 20250318 175100 59964261 887 887 887 887 0
96 20250318 175000 59964261 887 887 887 887 0
97 20250318 174900 59964261 887 887 887 887 0
98 20250318 174800 59964261 887 887 887 887 0
99 20250318 174700 59964261 887 887 887 887 0
100 20250318 174600 59964261 887 887 887 887 0
101 20250318 174500 59964261 887 887 887 887 0
102 20250318 174400 59964261 887 887 887 887 0
103 20250318 174300 59964261 887 887 887 887 0
104 20250318 174200 59964261 887 887 887 887 0
105 20250318 174100 59964261 887 887 887 887 0
106 20250318 174000 59964261 887 887 887 887 0
107 20250318 173900 59964261 887 887 887 887 0
108 20250318 173800 59964261 887 887 887 887 0
109 20250318 173700 59964261 887 887 887 887 0
110 20250318 173600 59964261 887 887 887 887 0
111 20250318 173500 59964261 887 887 887 887 0
112 20250318 173400 59964261 887 887 887 887 0
113 20250318 173300 59964261 887 887 887 887 0
114 20250318 173200 59964261 887 887 887 887 0
115 20250318 173100 59964261 887 887 887 887 0
116 20250318 173000 59964261 887 887 887 887 0
117 20250318 172900 59964261 887 887 887 887 0
118 20250318 172800 59964261 887 887 887 887 0
119 20250318 172700 59964261 887 887 887 887 0
120 20250318 172600 59964261 887 887 887 887 0
121 20250318 172500 59964261 887 887 887 887 0
122 20250318 172400 59964261 887 887 887 887 9919
123 20250318 172300 59964261 887 887 887 887 0
124 20250318 172200 59964261 887 887 887 887 0
125 20250318 172100 59964261 887 887 887 887 0
126 20250318 172000 59964261 887 887 887 887 0
127 20250318 171900 59964261 887 887 887 887 0
128 20250318 171800 59964261 887 887 887 887 0
129 20250318 171700 59964261 887 887 887 887 0
130 20250318 171600 59964261 887 887 887 887 0
131 20250318 171500 59964261 887 887 887 887 0
132 20250318 171400 59964261 887 887 887 887 0
133 20250318 171300 59964261 887 887 887 887 0
134 20250318 171200 59964261 887 887 887 887 0
135 20250318 171100 59964261 887 887 887 887 0
136 20250318 171000 59964261 887 887 887 887 0
137 20250318 170900 59964261 887 887 887 887 0
138 20250318 170800 59964261 887 887 887 887 0
139 20250318 170700 59964261 887 887 887 887 0
140 20250318 170600 59964261 887 887 887 887 0
141 20250318 170500 59964261 887 887 887 887 0
142 20250318 170400 59964261 887 887 887 887 0
143 20250318 170300 59964261 887 887 887 887 0
144 20250318 170200 59964261 887 887 887 887 0
145 20250318 170100 59964261 887 887 887 887 0
146 20250318 170000 59964261 887 887 887 887 0
147 20250318 165900 59964261 887 887 887 887 0
148 20250318 165800 59964261 887 887 887 887 0
149 20250318 165700 59964261 887 887 887 887 0
150 20250318 165600 59964261 887 887 887 887 0
151 20250318 165500 59964261 887 887 887 887 0
152 20250318 165400 59964261 887 887 887 887 9919
153 20250318 165300 59964261 887 887 887 887 0
154 20250318 165200 59964261 887 887 887 887 0
155 20250318 165100 59964261 887 887 887 887 0
156 20250318 165000 59964261 887 887 887 887 0
157 20250318 164900 59964261 887 887 887 887 0
158 20250318 164800 59964261 887 887 887 887 0
159 20250318 164700 59964261 887 887 887 887 0
160 20250318 164600 59964261 887 887 887 887 0
161 20250318 164500 59964261 887 887 887 887 0
162 20250318 164400 59964261 887 887 887 887 0
163 20250318 164300 59964261 887 887 887 887 0
164 20250318 164200 59964261 887 887 887 887 0
165 20250318 164100 59964261 887 887 887 887 0
166 20250318 164000 59964261 887 887 887 887 0
167 20250318 163900 59964261 887 887 887 887 0
168 20250318 163800 59964261 887 887 887 887 0
169 20250318 163700 59964261 887 887 887 887 0
170 20250318 163600 59964261 887 887 887 887 0
171 20250318 163500 59964261 887 887 887 887 0
172 20250318 163400 59964261 887 887 887 887 0
173 20250318 163300 59964261 887 887 887 887 0
174 20250318 163200 59964261 887 887 887 887 0
175 20250318 163100 59964261 887 887 887 887 0
176 20250318 163000 59964261 887 887 887 887 0
177 20250318 162900 59964261 887 887 887 887 0
178 20250318 162800 59964261 887 887 887 887 0
179 20250318 162700 59964261 887 887 887 887 0
180 20250318 162600 59964261 887 887 887 887 0
181 20250318 162500 59964261 887 887 887 887 0
182 20250318 162400 59964261 887 887 887 887 9919
183 20250318 162300 59964261 887 887 887 887 0
184 20250318 162200 59964261 887 887 887 887 0
185 20250318 162100 59964261 887 887 887 887 0
186 20250318 162000 59964261 887 887 887 887 0
187 20250318 161900 59964261 887 887 887 887 0
188 20250318 161800 59964261 887 887 887 887 0
189 20250318 161700 59964261 887 887 887 887 0
190 20250318 161600 59964261 887 887 887 887 0
191 20250318 161500 59964261 887 887 887 887 0
192 20250318 161400 59964261 887 887 887 887 0
193 20250318 161300 59964261 887 887 887 887 0
194 20250318 161200 59964261 887 887 887 887 0
195 20250318 161100 59964261 887 887 887 887 0
196 20250318 161000 59964261 887 887 887 887 0
197 20250318 160900 59964261 887 887 887 887 0
198 20250318 160800 59964261 887 887 887 887 0
199 20250318 160700 59964261 887 887 887 887 0
200 20250318 160600 59964261 887 887 887 887 0
201 20250318 160500 59964261 887 887 887 887 0
202 20250318 160400 59964261 887 887 887 887 0
203 20250318 160300 59964261 887 887 887 887 0
204 20250318 160200 59964261 887 887 887 887 0
205 20250318 160100 59964261 887 887 887 887 0
206 20250318 160000 59964261 887 887 887 887 0
207 20250318 155900 59964261 887 887 887 887 0
208 20250318 155800 59964261 887 887 887 887 0
209 20250318 155700 59964261 887 887 887 887 0
210 20250318 155600 59964261 887 887 887 887 0
211 20250318 155500 59964261 887 887 887 887 0
212 20250318 155400 59964261 887 887 887 887 9919
213 20250318 155300 59964261 887 887 887 887 0
214 20250318 155200 59964261 887 887 887 887 0
215 20250318 155100 59964261 887 887 887 887 0
216 20250318 155000 59964261 887 887 887 887 0
217 20250318 154900 59964261 887 887 887 887 0
218 20250318 154800 59964261 887 887 887 887 0
219 20250318 154700 59964261 887 887 887 887 0
220 20250318 154600 59964261 887 887 887 887 0
221 20250318 154500 59964261 887 887 887 887 0
222 20250318 154400 59964261 887 887 887 887 0
223 20250318 154300 59964261 887 887 887 887 0
224 20250318 154200 59964261 887 887 887 887 0
225 20250318 154100 59964261 887 887 887 887 0
226 20250318 154000 59964261 887 887 887 887 0
227 20250318 153900 59964261 887 887 887 887 0
228 20250318 153800 59964261 887 887 887 887 0
229 20250318 153700 59964261 887 887 887 887 0
230 20250318 153600 59964261 887 887 887 887 0
231 20250318 153500 59964261 887 887 887 887 0
232 20250318 153400 59964261 887 887 887 887 0
233 20250318 153300 59964261 887 887 887 887 0
234 20250318 153200 59964261 887 887 887 887 0
235 20250318 153100 59964261 887 887 887 887 0
236 20250318 153000 59964261 887 887 887 887 9919
237 20250318 152900 51166108 895 895 895 895 0
238 20250318 152800 51166108 895 895 895 895 0
239 20250318 152700 51166108 895 895 895 895 0
240 20250318 152600 51166108 895 895 895 895 0
241 20250318 152500 51166108 895 895 895 895 0
242 20250318 152400 51166108 895 895 895 895 0
243 20250318 152300 51166108 895 895 895 895 0
244 20250318 152200 51166108 895 895 895 895 0
245 20250318 152100 51166108 895 895 895 895 0
246 20250318 152000 51166108 895 895 895 895 0
247 20250318 151900 51166108 895 895 895 895 0
248 20250318 151800 51166108 895 895 895 895 0
249 20250318 151700 51166108 895 895 895 895 500
250 20250318 151600 50718608 895 895 895 895 2
251 20250318 151500 50716818 895 895 895 895 42
252 20250318 151400 50679228 895 895 895 895 10
253 20250318 151300 50670278 895 895 895 895 0
254 20250318 151200 50670278 895 893 895 893 719
255 20250318 151100 50028047 893 893 893 893 17
256 20250318 151000 50012866 893 892 893 892 162
257 20250318 150900 49868272 893 892 897 885 20124
258 20250318 150800 32010937 897 895 897 890 773
259 20250318 150700 31322185 896 909 909 896 14682
260 20250318 150600 18083439 910 910 910 910 0
261 20250318 150500 18083439 910 910 910 910 0
262 20250318 150400 18083439 910 910 910 910 0
263 20250318 150300 18083439 910 910 910 910 0
264 20250318 150200 18083439 910 910 910 910 0
265 20250318 150100 18083439 910 910 910 910 0
266 20250318 150000 18083439 910 910 910 910 1
267 20250318 145900 18082529 910 910 910 910 0
268 20250318 145800 18082529 910 910 910 910 0
269 20250318 145700 18082529 910 910 910 910 0
270 20250318 145600 18082529 910 910 910 910 12
271 20250318 145500 18071609 910 910 910 910 0
272 20250318 145400 18071609 910 910 910 910 0
273 20250318 145300 18071609 910 910 910 910 0
274 20250318 145200 18071609 910 910 910 910 0
275 20250318 145100 18071609 910 910 910 910 12
276 20250318 145000 18060689 910 910 910 910 0
277 20250318 144900 18060689 910 910 910 910 10
278 20250318 144800 18051589 910 910 910 910 5857
279 20250318 144700 12721719 910 910 910 910 0
280 20250318 144600 12721719 910 910 910 910 3
281 20250318 144500 12718989 910 910 910 910 0
282 20250318 144400 12718989 910 910 910 910 0
283 20250318 144300 12718989 910 910 910 910 12
284 20250318 144200 12708069 910 910 910 910 0
285 20250318 144100 12708069 910 910 910 910 0
286 20250318 144000 12708069 910 910 910 910 0
287 20250318 143900 12708069 910 910 910 910 751
288 20250318 143800 12024659 910 910 910 910 0
289 20250318 143700 12024659 910 910 910 910 0
290 20250318 143600 12024659 910 910 910 910 0
291 20250318 143500 12024659 910 910 910 910 0
292 20250318 143400 12024659 910 909 910 909 16
293 20250318 143300 12010107 910 910 910 910 0
294 20250318 143200 12010107 910 910 910 910 0
295 20250318 143100 12010107 910 910 910 910 0
296 20250318 143000 12010107 910 910 910 910 0
297 20250318 142900 12010107 910 910 910 910 47
298 20250318 142800 11967337 911 911 911 911 100
299 20250318 142700 11876237 911 911 911 911 0
300 20250318 142600 11876237 911 911 911 911 0
301 20250318 142500 11876237 911 911 911 911 0
302 20250318 142400 11876237 911 911 911 911 0
303 20250318 142300 11876237 911 911 911 911 4
304 20250318 142200 11872593 911 911 911 911 0
305 20250318 142100 11872593 911 911 911 911 0
306 20250318 142000 11872593 911 911 911 911 0
307 20250318 141900 11872593 911 911 911 911 0
308 20250318 141800 11872593 911 911 911 911 0
309 20250318 141700 11872593 911 911 911 911 0
310 20250318 141600 11872593 911 911 911 911 153
311 20250318 141500 11733210 914 914 914 914 0
312 20250318 141400 11733210 914 914 914 914 0
313 20250318 141300 11733210 914 914 914 914 0
314 20250318 141200 11733210 914 914 914 914 0
315 20250318 141100 11733210 914 914 914 914 0
316 20250318 141000 11733210 914 914 914 914 0
317 20250318 140900 11733210 914 914 914 914 0
318 20250318 140800 11733210 914 914 914 914 0
319 20250318 140700 11733210 914 914 914 914 0
320 20250318 140600 11733210 914 914 914 914 0
321 20250318 140500 11733210 914 914 914 914 0
322 20250318 140400 11733210 914 914 914 914 0
323 20250318 140300 11733210 914 914 914 914 0
324 20250318 140200 11733210 914 914 914 914 0
325 20250318 140100 11733210 914 914 914 914 0
326 20250318 140000 11733210 914 914 914 914 0
327 20250318 135900 11733210 914 914 914 914 0
328 20250318 135800 11733210 914 914 914 914 0
329 20250318 135700 11733210 914 914 914 914 0
330 20250318 135600 11733210 914 914 914 914 0
331 20250318 135500 11733210 914 914 914 914 0
332 20250318 135400 11733210 914 914 914 914 0
333 20250318 135300 11733210 914 914 914 914 0
334 20250318 135200 11733210 914 914 914 914 0
335 20250318 135100 11733210 914 914 914 914 0
336 20250318 135000 11733210 914 914 914 914 0
337 20250318 134900 11733210 914 913 914 908 802
338 20250318 134800 11002760 914 914 914 914 0
339 20250318 134700 11002760 914 914 914 914 0
340 20250318 134600 11002760 914 914 914 914 0
341 20250318 134500 11002760 914 914 914 914 0
342 20250318 134400 11002760 914 914 914 914 0
343 20250318 134300 11002760 914 914 914 914 0
344 20250318 134200 11002760 914 914 914 914 0
345 20250318 134100 11002760 914 914 914 914 0
346 20250318 134000 11002760 914 914 914 914 0
347 20250318 133900 11002760 914 914 914 914 0
348 20250318 133800 11002760 914 914 914 914 0
349 20250318 133700 11002760 914 914 914 914 0
350 20250318 133600 11002760 914 914 914 914 0
351 20250318 133500 11002760 914 914 914 914 0
352 20250318 133400 11002760 914 914 914 914 0
353 20250318 133300 11002760 914 914 914 914 0
354 20250318 133200 11002760 914 914 914 914 0
355 20250318 133100 11002760 914 914 914 914 10
356 20250318 133000 10993620 914 914 914 914 0
357 20250318 132900 10993620 914 914 914 914 0
358 20250318 132800 10993620 914 914 914 914 0
359 20250318 132700 10993620 914 914 914 914 0
360 20250318 132600 10993620 914 914 914 914 0
361 20250318 132500 10993620 914 914 914 914 1
362 20250318 132400 10992706 913 913 913 913 1
363 20250318 132300 10991793 914 914 914 914 0
364 20250318 132200 10991793 914 914 914 914 0
365 20250318 132100 10991793 914 914 914 914 0
366 20250318 132000 10991793 914 914 914 914 0
367 20250318 131900 10991793 914 914 914 914 0
368 20250318 131800 10991793 914 914 914 914 0
369 20250318 131700 10991793 914 914 914 914 0
370 20250318 131600 10991793 914 914 914 914 0
371 20250318 131500 10991793 914 914 914 914 1
372 20250318 131400 10990879 913 913 913 913 50
373 20250318 131300 10945229 914 914 914 914 0
374 20250318 131200 10945229 914 914 914 914 0
375 20250318 131100 10945229 914 914 914 914 0
376 20250318 131000 10945229 914 914 914 914 0
377 20250318 130900 10945229 914 914 914 914 0
378 20250318 130800 10945229 914 914 914 914 12
379 20250318 130700 10934261 914 914 914 914 0
380 20250318 130600 10934261 914 914 914 914 0
381 20250318 130500 10934261 914 914 914 914 0
382 20250318 130400 10934261 914 914 914 914 100
383 20250318 130300 10842861 913 913 913 913 0
384 20250318 130200 10842861 913 913 913 913 0
385 20250318 130100 10842861 913 913 913 913 0
386 20250318 130000 10842861 913 913 913 913 0
387 20250318 125900 10842861 913 913 913 913 0
388 20250318 125800 10842861 913 913 913 913 0
389 20250318 125700 10842861 913 913 913 913 0
390 20250318 125600 10842861 913 913 913 913 10
391 20250318 125500 10833731 913 913 913 913 0
392 20250318 125400 10833731 913 913 913 913 0
393 20250318 125300 10833731 913 913 913 913 1
394 20250318 125200 10832818 914 914 914 914 4
395 20250318 125100 10829162 914 914 914 914 2
396 20250318 125000 10827334 914 914 914 914 0
397 20250318 124900 10827334 914 914 914 914 0
398 20250318 124800 10827334 914 914 914 914 0
399 20250318 124700 10827334 914 914 914 914 0
400 20250318 124600 10827334 914 914 914 914 0
401 20250318 124500 10827334 914 914 914 914 8
402 20250318 124400 10820022 915 915 915 915 0
403 20250318 124300 10820022 915 915 915 915 0
404 20250318 124200 10820022 915 915 915 915 0
405 20250318 124100 10820022 915 915 915 915 0
406 20250318 124000 10820022 915 915 915 915 0
407 20250318 123900 10820022 915 915 915 915 0
408 20250318 123800 10820022 915 915 915 915 0
409 20250318 123700 10820022 915 915 915 915 0
410 20250318 123600 10820022 915 915 915 915 0
411 20250318 123500 10820022 915 915 915 915 0
412 20250318 123400 10820022 915 915 915 915 0
413 20250318 123300 10820022 915 915 915 915 0
414 20250318 123200 10820022 915 915 915 915 0
415 20250318 123100 10820022 915 915 915 915 0
416 20250318 123000 10820022 915 915 915 915 7
417 20250318 122900 10813617 915 915 915 915 0
418 20250318 122800 10813617 915 915 915 915 0
419 20250318 122700 10813617 915 915 915 915 0
420 20250318 122600 10813617 915 915 915 915 0
421 20250318 122500 10813617 915 915 915 915 0
422 20250318 122400 10813617 915 915 915 915 1
423 20250318 122300 10812702 915 915 915 915 2
424 20250318 122200 10810872 915 915 915 915 0
425 20250318 122100 10810872 915 914 915 909 535
426 20250318 122000 10324210 915 915 915 915 0
427 20250318 121900 10324210 915 915 915 915 0
428 20250318 121800 10324210 915 915 915 915 0
429 20250318 121700 10324210 915 915 915 915 0
430 20250318 121600 10324210 915 915 915 915 0
431 20250318 121500 10324210 915 915 915 915 0
432 20250318 121400 10324210 915 915 915 915 1
433 20250318 121300 10323295 917 917 917 917 0
434 20250318 121200 10323295 917 917 917 917 0
435 20250318 121100 10323295 917 917 917 917 0
436 20250318 121000 10323295 917 917 917 917 0
437 20250318 120900 10323295 917 917 917 917 1
438 20250318 120800 10322378 916 916 916 916 0
439 20250318 120700 10322378 916 916 916 916 0
440 20250318 120600 10322378 916 916 916 916 84
441 20250318 120500 10245434 916 916 916 916 0
442 20250318 120400 10245434 916 916 916 916 0
443 20250318 120300 10245434 916 916 916 916 0
444 20250318 120200 10245434 916 916 916 916 0
445 20250318 120100 10245434 916 916 916 916 0
446 20250318 120000 10245434 916 916 916 916 0
447 20250318 115900 10245434 916 916 916 916 0
448 20250318 115800 10245434 916 916 916 916 0
449 20250318 115700 10245434 916 916 916 916 0
450 20250318 115600 10245434 916 916 916 916 0
451 20250318 115500 10245434 916 916 916 916 0
452 20250318 115400 10245434 916 916 916 916 0
453 20250318 115300 10245434 916 916 916 916 0
454 20250318 115200 10245434 916 916 916 916 0
455 20250318 115100 10245434 916 916 916 916 0
456 20250318 115000 10245434 916 916 916 916 0
457 20250318 114900 10245434 916 916 916 916 0
458 20250318 114800 10245434 916 916 916 916 1
459 20250318 114700 10244518 916 916 916 916 0
460 20250318 114600 10244518 916 916 916 916 0
461 20250318 114500 10244518 916 916 916 916 0
462 20250318 114400 10244518 916 916 916 916 0
463 20250318 114300 10244518 916 916 916 916 0
464 20250318 114200 10244518 916 916 916 916 0
465 20250318 114100 10244518 916 916 916 916 0
466 20250318 114000 10244518 916 916 916 916 0
467 20250318 113900 10244518 916 916 916 916 0
468 20250318 113800 10244518 916 916 916 916 0
469 20250318 113700 10244518 916 910 916 910 644
470 20250318 113600 9658472 910 916 916 909 1884
471 20250318 113500 7943839 916 916 916 916 0
472 20250318 113400 7943839 916 916 916 916 0
473 20250318 113300 7943839 916 916 916 916 0
474 20250318 113200 7943839 916 916 916 916 0
475 20250318 113100 7943839 916 916 916 916 0
476 20250318 113000 7943839 916 916 916 916 0
477 20250318 112900 7943839 916 916 916 916 0
478 20250318 112800 7943839 916 916 916 916 0
479 20250318 112700 7943839 916 916 916 916 0
480 20250318 112600 7943839 916 916 916 916 0
481 20250318 112500 7943839 916 916 916 916 0
482 20250318 112400 7943839 916 916 916 916 0
483 20250318 112300 7943839 916 916 916 916 0
484 20250318 112200 7943839 916 916 916 916 0
485 20250318 112100 7943839 916 916 916 916 0
486 20250318 112000 7943839 916 916 916 916 0
487 20250318 111900 7943839 916 916 916 916 0
488 20250318 111800 7943839 916 916 916 916 0
489 20250318 111700 7943839 916 916 916 916 0
490 20250318 111600 7943839 916 916 916 916 0
491 20250318 111500 7943839 916 916 916 916 0
492 20250318 111400 7943839 916 916 916 916 0
493 20250318 111300 7943839 916 916 916 916 0
494 20250318 111200 7943839 916 916 916 916 0
495 20250318 111100 7943839 916 916 916 916 0
496 20250318 111000 7943839 916 916 916 916 0
497 20250318 110900 7943839 916 916 916 916 0
498 20250318 110800 7943839 916 916 916 916 0
499 20250318 110700 7943839 916 916 916 916 0
500 20250318 110600 7943839 916 916 916 916 0
501 20250318 110500 7943839 916 916 916 916 0
502 20250318 110400 7943839 916 916 916 916 0
503 20250318 110300 7943839 916 916 916 916 50
504 20250318 110200 7898039 917 917 917 917 0
505 20250318 110100 7898039 917 917 917 917 0
506 20250318 110000 7898039 917 917 917 917 0
507 20250318 105900 7898039 917 917 917 917 0
508 20250318 105800 7898039 917 917 917 917 0
509 20250318 105700 7898039 917 917 917 917 0
510 20250318 105600 7898039 917 917 917 917 0
511 20250318 105500 7898039 917 917 917 917 0
512 20250318 105400 7898039 917 917 917 917 0
513 20250318 105300 7898039 917 917 917 917 1
514 20250318 105200 7897122 917 917 917 917 0
515 20250318 105100 7897122 917 917 917 917 0
516 20250318 105000 7897122 917 917 917 917 0
517 20250318 104900 7897122 917 917 917 917 1
518 20250318 104800 7896205 918 918 918 918 0
519 20250318 104700 7896205 918 918 918 918 0
520 20250318 104600 7896205 918 918 918 918 0
521 20250318 104500 7896205 918 918 918 918 0
522 20250318 104400 7896205 918 918 918 918 0
523 20250318 104300 7896205 918 918 918 918 0
524 20250318 104200 7896205 918 918 918 918 1
525 20250318 104100 7895287 918 918 918 918 0
526 20250318 104000 7895287 918 918 918 918 0
527 20250318 103900 7895287 918 918 918 918 0
528 20250318 103800 7895287 918 918 918 918 10
529 20250318 103700 7886107 917 917 917 917 0
530 20250318 103600 7886107 917 917 917 917 0
531 20250318 103500 7886107 917 917 917 917 0
532 20250318 103400 7886107 917 917 917 917 0
533 20250318 103300 7886107 917 917 917 917 0
534 20250318 103200 7886107 917 917 917 917 11
535 20250318 103100 7876020 918 918 918 918 0
536 20250318 103000 7876020 918 918 918 918 0
537 20250318 102900 7876020 918 918 918 918 0
538 20250318 102800 7876020 918 918 918 918 0
539 20250318 102700 7876020 918 918 918 918 0
540 20250318 102600 7876020 918 918 918 918 0
541 20250318 102500 7876020 918 918 918 918 0
542 20250318 102400 7876020 918 918 918 918 0
543 20250318 102300 7876020 918 918 918 918 0
544 20250318 102200 7876020 918 918 918 918 0
545 20250318 102100 7876020 918 918 918 918 0
546 20250318 102000 7876020 918 918 918 918 0
547 20250318 101900 7876020 918 918 918 918 0
548 20250318 101800 7876020 918 918 918 918 0
549 20250318 101700 7876020 918 918 918 918 1
550 20250318 101600 7875102 918 918 918 918 0
551 20250318 101500 7875102 918 918 918 918 0
552 20250318 101400 7875102 918 919 919 918 4382
553 20250318 101300 3852425 920 920 920 920 0
554 20250318 101200 3852425 920 920 920 920 0
555 20250318 101100 3852425 920 920 920 920 0
556 20250318 101000 3852425 920 920 920 920 2
557 20250318 100900 3850585 920 920 920 920 110
558 20250318 100800 3749385 920 920 920 920 0
559 20250318 100700 3749385 920 919 920 919 95
560 20250318 100600 3662078 919 918 919 918 627
561 20250318 100500 3086485 918 918 918 918 4
562 20250318 100400 3082813 918 918 918 918 6
563 20250318 100300 3077305 918 918 918 918 0
564 20250318 100200 3077305 918 918 918 918 0
565 20250318 100100 3077305 918 918 918 918 0
566 20250318 100000 3077305 918 918 918 918 0
567 20250318 095900 3077305 918 918 918 918 0
568 20250318 095800 3077305 918 918 918 918 0
569 20250318 095700 3077305 918 918 918 918 0
570 20250318 095600 3077305 918 918 918 918 0
571 20250318 095500 3077305 918 918 918 918 0
572 20250318 095400 3077305 918 918 918 918 0
573 20250318 095300 3077305 918 918 918 918 0
574 20250318 095200 3077305 918 918 918 918 0
575 20250318 095100 3077305 918 918 918 918 0
576 20250318 095000 3077305 918 918 918 918 0
577 20250318 094900 3077305 918 918 918 918 0
578 20250318 094800 3077305 918 918 918 918 12
579 20250318 094700 3066289 918 918 918 918 0
580 20250318 094600 3066289 918 918 918 918 0
581 20250318 094500 3066289 918 918 918 918 0
582 20250318 094400 3066289 918 918 918 918 0
583 20250318 094300 3066289 918 918 918 918 0
584 20250318 094200 3066289 918 918 918 918 0
585 20250318 094100 3066289 918 918 918 918 12
586 20250318 094000 3055273 918 918 918 918 0
587 20250318 093900 3055273 918 918 918 918 0
588 20250318 093800 3055273 918 918 918 918 13
589 20250318 093700 3043339 918 918 918 918 0
590 20250318 093600 3043339 918 918 918 918 0
591 20250318 093500 3043339 918 918 918 918 0
592 20250318 093400 3043339 918 918 918 918 0
593 20250318 093300 3043339 918 918 918 918 0
594 20250318 093200 3043339 918 918 918 918 0
595 20250318 093100 3043339 918 918 918 918 12
596 20250318 093000 3032323 918 918 918 918 0
597 20250318 092900 3032323 918 918 918 918 0
598 20250318 092800 3032323 918 918 918 918 0
599 20250318 092700 3032323 918 918 918 918 0
600 20250318 092600 3032323 918 918 918 918 12
601 20250318 092500 3021307 918 918 918 918 0
602 20250318 092400 3021307 918 918 918 918 1100
603 20250318 092300 2011507 918 918 918 918 12
604 20250318 092200 2000491 918 918 918 918 621
605 20250318 092100 1430413 918 918 918 918 85
606 20250318 092000 1352383 918 918 918 918 0
607 20250318 091900 1352383 918 918 918 918 0
608 20250318 091800 1352383 918 918 918 918 0
609 20250318 091700 1352383 918 918 918 918 0
610 20250318 091600 1352383 918 918 918 918 0
611 20250318 091500 1352383 918 918 918 918 0
612 20250318 091400 1352383 918 918 918 918 2
613 20250318 091300 1350547 917 917 917 917 395
614 20250318 091200 988332 918 917 918 917 10
615 20250318 091100 979160 919 919 919 919 0
616 20250318 091000 979160 919 919 919 919 3
617 20250318 090900 976403 917 917 917 917 98
618 20250318 090800 886537 917 915 917 915 181
619 20250318 090700 720918 915 915 915 915 1
620 20250318 090600 720003 919 919 919 919 0
621 20250318 090500 720003 919 919 919 919 0
622 20250318 090400 720003 919 919 920 919 13
623 20250318 090300 708051 919 913 919 913 525
624 20250318 090200 227555 912 912 912 912 2
625 20250318 090100 225731 910 910 910 910 90
626 20250318 090000 143831 913 910 913 910 158

1
038060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,48103069,0,43966205066,0.00
20250313,0,48103069,0,44302926549,0.00
20250312,0,48103069,0,45024472584,0.00
20250311,0,48103069,0,45072575653,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 48103069 0 43966205066 0.00
3 20250313 0 48103069 0 44302926549 0.00
4 20250312 0 48103069 0 45024472584 0.00
5 20250311 0 48103069 0 45072575653 0.00