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

632
043340/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193000,8519733,541,541,541,541,450
20250318,192900,8519733,541,541,541,541,0
20250318,192800,8519733,541,541,541,541,0
20250318,192700,8519733,541,541,541,541,0
20250318,192600,8519733,541,541,541,541,0
20250318,192500,8519733,541,541,541,541,0
20250318,192400,8519733,541,541,541,541,0
20250318,192300,8519733,541,541,541,541,0
20250318,192200,8519733,541,541,541,541,0
20250318,192100,8519733,541,541,541,541,0
20250318,192000,8519733,541,541,541,541,0
20250318,191900,8519733,541,541,541,541,0
20250318,191800,8519733,541,541,541,541,0
20250318,191700,8519733,541,541,541,541,0
20250318,191600,8519733,541,541,541,541,0
20250318,191500,8519733,541,541,541,541,0
20250318,191400,8519733,541,541,541,541,0
20250318,191300,8519733,541,541,541,541,0
20250318,191200,8519733,541,541,541,541,0
20250318,191100,8519733,541,541,541,541,0
20250318,191000,8519733,541,541,541,541,0
20250318,190900,8519733,541,541,541,541,0
20250318,190800,8519733,541,541,541,541,0
20250318,190700,8519733,541,541,541,541,0
20250318,190600,8519733,541,541,541,541,0
20250318,190500,8519733,541,541,541,541,0
20250318,190400,8519733,541,541,541,541,0
20250318,190300,8519733,541,541,541,541,0
20250318,190200,8519733,541,541,541,541,0
20250318,190100,8519733,541,541,541,541,0
20250318,190000,8519733,541,541,541,541,450
20250318,185900,8519733,541,541,541,541,0
20250318,185800,8519733,541,541,541,541,0
20250318,185700,8519733,541,541,541,541,0
20250318,185600,8519733,541,541,541,541,0
20250318,185500,8519733,541,541,541,541,0
20250318,185400,8519733,541,541,541,541,0
20250318,185300,8519733,541,541,541,541,0
20250318,185200,8519733,541,541,541,541,0
20250318,185100,8519733,541,541,541,541,0
20250318,185000,8519733,541,541,541,541,0
20250318,184900,8519733,541,541,541,541,0
20250318,184800,8519733,541,541,541,541,0
20250318,184700,8519733,541,541,541,541,0
20250318,184600,8519733,541,541,541,541,0
20250318,184500,8519733,541,541,541,541,0
20250318,184400,8519733,541,541,541,541,0
20250318,184300,8519733,541,541,541,541,0
20250318,184200,8519733,541,541,541,541,0
20250318,184100,8519733,541,541,541,541,0
20250318,184000,8519733,541,541,541,541,0
20250318,183900,8519733,541,541,541,541,0
20250318,183800,8519733,541,541,541,541,0
20250318,183700,8519733,541,541,541,541,0
20250318,183600,8519733,541,541,541,541,0
20250318,183500,8519733,541,541,541,541,0
20250318,183400,8519733,541,541,541,541,0
20250318,183300,8519733,541,541,541,541,0
20250318,183200,8519733,541,541,541,541,0
20250318,183100,8519733,541,541,541,541,0
20250318,183000,8519733,541,541,541,541,450
20250318,182900,8519733,541,541,541,541,0
20250318,182800,8519733,541,541,541,541,0
20250318,182700,8519733,541,541,541,541,0
20250318,182600,8519733,541,541,541,541,0
20250318,182500,8519733,541,541,541,541,0
20250318,182400,8519733,541,541,541,541,0
20250318,182300,8519733,541,541,541,541,0
20250318,182200,8519733,541,541,541,541,0
20250318,182100,8519733,541,541,541,541,0
20250318,182000,8519733,541,541,541,541,0
20250318,181900,8519733,541,541,541,541,0
20250318,181800,8519733,541,541,541,541,0
20250318,181700,8519733,541,541,541,541,0
20250318,181600,8519733,541,541,541,541,0
20250318,181500,8519733,541,541,541,541,0
20250318,181400,8519733,541,541,541,541,0
20250318,181300,8519733,541,541,541,541,0
20250318,181200,8519733,541,541,541,541,0
20250318,181100,8519733,541,541,541,541,0
20250318,181000,8519733,541,541,541,541,0
20250318,180900,8519733,541,541,541,541,0
20250318,180800,8519733,541,541,541,541,0
20250318,180700,8519733,541,541,541,541,0
20250318,180600,8519733,541,541,541,541,0
20250318,180500,8519733,541,541,541,541,0
20250318,180400,8519733,541,541,541,541,0
20250318,180300,8519733,541,541,541,541,0
20250318,180200,8519733,541,541,541,541,0
20250318,180100,8519733,541,541,541,541,0
20250318,180000,8519733,541,541,541,541,450
20250318,175900,8519733,541,541,541,541,0
20250318,175800,8519733,541,541,541,541,0
20250318,175700,8519733,541,541,541,541,0
20250318,175600,8519733,541,541,541,541,0
20250318,175500,8519733,541,541,541,541,0
20250318,175400,8519733,541,541,541,541,0
20250318,175300,8519733,541,541,541,541,0
20250318,175200,8519733,541,541,541,541,0
20250318,175100,8519733,541,541,541,541,0
20250318,175000,8519733,541,541,541,541,0
20250318,174900,8519733,541,541,541,541,0
20250318,174800,8519733,541,541,541,541,0
20250318,174700,8519733,541,541,541,541,0
20250318,174600,8519733,541,541,541,541,0
20250318,174500,8519733,541,541,541,541,0
20250318,174400,8519733,541,541,541,541,0
20250318,174300,8519733,541,541,541,541,0
20250318,174200,8519733,541,541,541,541,0
20250318,174100,8519733,541,541,541,541,0
20250318,174000,8519733,541,541,541,541,0
20250318,173900,8519733,541,541,541,541,0
20250318,173800,8519733,541,541,541,541,0
20250318,173700,8519733,541,541,541,541,0
20250318,173600,8519733,541,541,541,541,0
20250318,173500,8519733,541,541,541,541,0
20250318,173400,8519733,541,541,541,541,0
20250318,173300,8519733,541,541,541,541,0
20250318,173200,8519733,541,541,541,541,0
20250318,173100,8519733,541,541,541,541,0
20250318,173000,8519733,541,541,541,541,450
20250318,172900,8519733,541,541,541,541,0
20250318,172800,8519733,541,541,541,541,0
20250318,172700,8519733,541,541,541,541,0
20250318,172600,8519733,541,541,541,541,0
20250318,172500,8519733,541,541,541,541,0
20250318,172400,8519733,541,541,541,541,0
20250318,172300,8519733,541,541,541,541,0
20250318,172200,8519733,541,541,541,541,0
20250318,172100,8519733,541,541,541,541,0
20250318,172000,8519733,541,541,541,541,0
20250318,171900,8519733,541,541,541,541,0
20250318,171800,8519733,541,541,541,541,0
20250318,171700,8519733,541,541,541,541,0
20250318,171600,8519733,541,541,541,541,0
20250318,171500,8519733,541,541,541,541,0
20250318,171400,8519733,541,541,541,541,0
20250318,171300,8519733,541,541,541,541,0
20250318,171200,8519733,541,541,541,541,0
20250318,171100,8519733,541,541,541,541,0
20250318,171000,8519733,541,541,541,541,0
20250318,170900,8519733,541,541,541,541,0
20250318,170800,8519733,541,541,541,541,0
20250318,170700,8519733,541,541,541,541,0
20250318,170600,8519733,541,541,541,541,0
20250318,170500,8519733,541,541,541,541,0
20250318,170400,8519733,541,541,541,541,0
20250318,170300,8519733,541,541,541,541,0
20250318,170200,8519733,541,541,541,541,0
20250318,170100,8519733,541,541,541,541,0
20250318,170000,8519733,541,541,541,541,450
20250318,165900,8519733,541,541,541,541,0
20250318,165800,8519733,541,541,541,541,0
20250318,165700,8519733,541,541,541,541,0
20250318,165600,8519733,541,541,541,541,0
20250318,165500,8519733,541,541,541,541,0
20250318,165400,8519733,541,541,541,541,0
20250318,165300,8519733,541,541,541,541,0
20250318,165200,8519733,541,541,541,541,0
20250318,165100,8519733,541,541,541,541,0
20250318,165000,8519733,541,541,541,541,0
20250318,164900,8519733,541,541,541,541,0
20250318,164800,8519733,541,541,541,541,0
20250318,164700,8519733,541,541,541,541,0
20250318,164600,8519733,541,541,541,541,0
20250318,164500,8519733,541,541,541,541,0
20250318,164400,8519733,541,541,541,541,0
20250318,164300,8519733,541,541,541,541,0
20250318,164200,8519733,541,541,541,541,0
20250318,164100,8519733,541,541,541,541,0
20250318,164000,8519733,541,541,541,541,0
20250318,163900,8519733,541,541,541,541,0
20250318,163800,8519733,541,541,541,541,0
20250318,163700,8519733,541,541,541,541,0
20250318,163600,8519733,541,541,541,541,0
20250318,163500,8519733,541,541,541,541,0
20250318,163400,8519733,541,541,541,541,0
20250318,163300,8519733,541,541,541,541,0
20250318,163200,8519733,541,541,541,541,0
20250318,163100,8519733,541,541,541,541,0
20250318,163000,8519733,541,541,541,541,450
20250318,162900,8519733,541,541,541,541,0
20250318,162800,8519733,541,541,541,541,0
20250318,162700,8519733,541,541,541,541,0
20250318,162600,8519733,541,541,541,541,0
20250318,162500,8519733,541,541,541,541,0
20250318,162400,8519733,541,541,541,541,0
20250318,162300,8519733,541,541,541,541,0
20250318,162200,8519733,541,541,541,541,0
20250318,162100,8519733,541,541,541,541,0
20250318,162000,8519733,541,541,541,541,0
20250318,161900,8519733,541,541,541,541,0
20250318,161800,8519733,541,541,541,541,0
20250318,161700,8519733,541,541,541,541,0
20250318,161600,8519733,541,541,541,541,0
20250318,161500,8519733,541,541,541,541,0
20250318,161400,8519733,541,541,541,541,0
20250318,161300,8519733,541,541,541,541,0
20250318,161200,8519733,541,541,541,541,0
20250318,161100,8519733,541,541,541,541,0
20250318,161000,8519733,541,541,541,541,0
20250318,160900,8519733,541,541,541,541,0
20250318,160800,8519733,541,541,541,541,0
20250318,160700,8519733,541,541,541,541,0
20250318,160600,8519733,541,541,541,541,0
20250318,160500,8519733,541,541,541,541,0
20250318,160400,8519733,541,541,541,541,0
20250318,160300,8519733,541,541,541,541,0
20250318,160200,8519733,541,541,541,541,0
20250318,160100,8519733,541,541,541,541,0
20250318,160000,8519733,541,541,541,541,450
20250318,155900,8519733,541,541,541,541,0
20250318,155800,8519733,541,541,541,541,0
20250318,155700,8519733,541,541,541,541,0
20250318,155600,8519733,541,541,541,541,0
20250318,155500,8519733,541,541,541,541,0
20250318,155400,8519733,541,541,541,541,0
20250318,155300,8519733,541,541,541,541,0
20250318,155200,8519733,541,541,541,541,0
20250318,155100,8519733,541,541,541,541,0
20250318,155000,8519733,541,541,541,541,0
20250318,154900,8519733,541,541,541,541,0
20250318,154800,8519733,541,541,541,541,0
20250318,154700,8519733,541,541,541,541,0
20250318,154600,8519733,541,541,541,541,0
20250318,154500,8519733,541,541,541,541,0
20250318,154400,8519733,541,541,541,541,0
20250318,154300,8519733,541,541,541,541,0
20250318,154200,8519733,541,541,541,541,0
20250318,154100,8519733,541,541,541,541,0
20250318,154000,8519733,541,541,541,541,0
20250318,153900,8519733,541,541,541,541,0
20250318,153800,8519733,541,541,541,541,0
20250318,153700,8519733,541,541,541,541,0
20250318,153600,8519733,541,541,541,541,0
20250318,153500,8519733,541,541,541,541,0
20250318,153400,8519733,541,541,541,541,0
20250318,153300,8519733,541,541,541,541,0
20250318,153200,8519733,541,541,541,541,0
20250318,153100,8519733,541,541,541,541,0
20250318,153000,8519733,541,541,541,541,900
20250318,152900,8276283,548,548,548,548,0
20250318,152800,8276283,548,548,548,548,0
20250318,152700,8276283,548,548,548,548,0
20250318,152600,8276283,548,548,548,548,0
20250318,152500,8276283,548,548,548,548,0
20250318,152400,8276283,548,548,548,548,0
20250318,152300,8276283,548,548,548,548,0
20250318,152200,8276283,548,548,548,548,0
20250318,152100,8276283,548,548,548,548,0
20250318,152000,8276283,548,548,548,548,0
20250318,151900,8276283,548,547,548,547,3
20250318,151800,8274641,543,543,543,543,2
20250318,151700,8273555,547,547,547,547,0
20250318,151600,8273555,547,547,547,547,75
20250318,151500,8232530,549,549,549,549,0
20250318,151400,8232530,549,549,549,549,0
20250318,151300,8232530,549,549,549,549,0
20250318,151200,8232530,549,549,549,549,0
20250318,151100,8232530,549,549,549,549,0
20250318,151000,8232530,549,549,549,549,0
20250318,150900,8232530,549,549,549,549,0
20250318,150800,8232530,549,549,549,549,0
20250318,150700,8232530,549,549,549,549,0
20250318,150600,8232530,549,549,549,549,0
20250318,150500,8232530,549,549,549,549,0
20250318,150400,8232530,549,549,549,549,0
20250318,150300,8232530,549,549,549,549,0
20250318,150200,8232530,549,549,549,549,0
20250318,150100,8232530,549,549,549,549,0
20250318,150000,8232530,549,549,549,549,0
20250318,145900,8232530,549,549,549,549,0
20250318,145800,8232530,549,549,549,549,0
20250318,145700,8232530,549,549,549,549,0
20250318,145600,8232530,549,549,549,549,0
20250318,145500,8232530,549,549,549,549,0
20250318,145400,8232530,549,549,549,549,0
20250318,145300,8232530,549,549,549,549,0
20250318,145200,8232530,549,549,549,549,0
20250318,145100,8232530,549,547,549,547,10
20250318,145000,8227058,547,547,547,547,0
20250318,144900,8227058,547,547,547,547,0
20250318,144800,8227058,547,547,547,547,0
20250318,144700,8227058,547,547,547,547,0
20250318,144600,8227058,547,547,547,547,0
20250318,144500,8227058,547,547,547,547,0
20250318,144400,8227058,547,547,547,547,0
20250318,144300,8227058,547,547,547,547,0
20250318,144200,8227058,547,547,547,547,0
20250318,144100,8227058,547,547,547,547,1
20250318,144000,8226511,540,540,540,540,0
20250318,143900,8226511,540,540,540,540,0
20250318,143800,8226511,540,540,540,540,95
20250318,143700,8175211,545,545,545,545,0
20250318,143600,8175211,545,545,545,545,0
20250318,143500,8175211,545,545,545,545,0
20250318,143400,8175211,545,545,545,545,0
20250318,143300,8175211,545,545,545,545,0
20250318,143200,8175211,545,545,545,545,0
20250318,143100,8175211,545,545,545,545,0
20250318,143000,8175211,545,545,545,545,0
20250318,142900,8175211,545,545,545,545,0
20250318,142800,8175211,545,545,545,545,0
20250318,142700,8175211,545,545,545,545,0
20250318,142600,8175211,545,545,545,545,0
20250318,142500,8175211,545,545,545,545,0
20250318,142400,8175211,545,545,545,545,0
20250318,142300,8175211,545,545,545,545,0
20250318,142200,8175211,545,545,545,545,0
20250318,142100,8175211,545,545,545,545,0
20250318,142000,8175211,545,545,545,545,0
20250318,141900,8175211,545,545,545,545,0
20250318,141800,8175211,545,545,545,545,0
20250318,141700,8175211,545,545,545,545,0
20250318,141600,8175211,545,545,545,545,0
20250318,141500,8175211,545,545,545,545,0
20250318,141400,8175211,545,545,545,545,0
20250318,141300,8175211,545,545,545,545,0
20250318,141200,8175211,545,545,545,545,0
20250318,141100,8175211,545,545,545,545,0
20250318,141000,8175211,545,545,545,545,0
20250318,140900,8175211,545,545,545,545,0
20250318,140800,8175211,545,545,545,545,0
20250318,140700,8175211,545,545,545,545,0
20250318,140600,8175211,545,545,545,545,0
20250318,140500,8175211,545,545,545,545,0
20250318,140400,8175211,545,545,545,545,0
20250318,140300,8175211,545,545,545,545,0
20250318,140200,8175211,545,545,545,545,183
20250318,140100,8075476,545,545,545,545,0
20250318,140000,8075476,545,545,545,545,0
20250318,135900,8075476,545,545,545,545,20
20250318,135800,8064576,545,545,545,545,0
20250318,135700,8064576,545,545,545,545,0
20250318,135600,8064576,545,545,545,545,0
20250318,135500,8064576,545,545,545,545,0
20250318,135400,8064576,545,545,545,545,0
20250318,135300,8064576,545,545,545,545,0
20250318,135200,8064576,545,545,545,545,0
20250318,135100,8064576,545,545,545,545,0
20250318,135000,8064576,545,545,545,545,0
20250318,134900,8064576,545,545,545,545,0
20250318,134800,8064576,545,545,545,545,0
20250318,134700,8064576,545,545,545,545,0
20250318,134600,8064576,545,545,545,545,0
20250318,134500,8064576,545,545,545,545,0
20250318,134400,8064576,545,545,545,545,0
20250318,134300,8064576,545,545,545,545,0
20250318,134200,8064576,545,545,545,545,0
20250318,134100,8064576,545,545,545,545,1
20250318,134000,8064031,533,533,533,533,0
20250318,133900,8064031,533,533,533,533,0
20250318,133800,8064031,533,533,533,533,299
20250318,133700,7904664,530,530,530,530,0
20250318,133600,7904664,530,533,533,530,162
20250318,133500,7818801,526,526,526,526,0
20250318,133400,7818801,526,549,549,526,8178
20250318,133300,3437776,550,550,550,550,0
20250318,133200,3437776,550,550,550,550,0
20250318,133100,3437776,550,550,550,550,0
20250318,133000,3437776,550,550,550,550,0
20250318,132900,3437776,550,550,550,550,0
20250318,132800,3437776,550,550,550,550,0
20250318,132700,3437776,550,550,550,550,0
20250318,132600,3437776,550,550,550,550,0
20250318,132500,3437776,550,550,550,550,0
20250318,132400,3437776,550,550,550,550,0
20250318,132300,3437776,550,550,550,550,0
20250318,132200,3437776,550,550,550,550,0
20250318,132100,3437776,550,550,550,550,0
20250318,132000,3437776,550,550,550,550,0
20250318,131900,3437776,550,550,550,550,0
20250318,131800,3437776,550,550,550,550,0
20250318,131700,3437776,550,550,550,550,0
20250318,131600,3437776,550,550,550,550,0
20250318,131500,3437776,550,550,550,550,0
20250318,131400,3437776,550,550,550,550,0
20250318,131300,3437776,550,550,550,550,0
20250318,131200,3437776,550,550,550,550,0
20250318,131100,3437776,550,550,550,550,0
20250318,131000,3437776,550,550,550,550,0
20250318,130900,3437776,550,550,550,550,0
20250318,130800,3437776,550,550,550,550,0
20250318,130700,3437776,550,550,550,550,0
20250318,130600,3437776,550,550,550,550,0
20250318,130500,3437776,550,550,550,550,0
20250318,130400,3437776,550,550,550,550,0
20250318,130300,3437776,550,550,550,550,0
20250318,130200,3437776,550,550,550,550,1
20250318,130100,3437226,549,549,549,549,0
20250318,130000,3437226,549,549,549,549,0
20250318,125900,3437226,549,549,549,549,0
20250318,125800,3437226,549,549,549,549,0
20250318,125700,3437226,549,549,549,549,0
20250318,125600,3437226,549,549,549,549,0
20250318,125500,3437226,549,549,549,549,0
20250318,125400,3437226,549,549,549,549,0
20250318,125300,3437226,549,549,549,549,0
20250318,125200,3437226,549,549,549,549,0
20250318,125100,3437226,549,549,549,549,0
20250318,125000,3437226,549,549,549,549,0
20250318,124900,3437226,549,549,549,549,0
20250318,124800,3437226,549,549,549,549,0
20250318,124700,3437226,549,549,549,549,0
20250318,124600,3437226,549,549,549,549,0
20250318,124500,3437226,549,549,549,549,0
20250318,124400,3437226,549,549,549,549,0
20250318,124300,3437226,549,549,549,549,0
20250318,124200,3437226,549,549,549,549,0
20250318,124100,3437226,549,549,549,549,0
20250318,124000,3437226,549,549,549,549,0
20250318,123900,3437226,549,549,549,549,0
20250318,123800,3437226,549,549,549,549,0
20250318,123700,3437226,549,549,549,549,0
20250318,123600,3437226,549,549,549,549,0
20250318,123500,3437226,549,549,549,549,0
20250318,123400,3437226,549,549,549,549,0
20250318,123300,3437226,549,549,549,549,0
20250318,123200,3437226,549,549,549,549,0
20250318,123100,3437226,549,549,549,549,9
20250318,123000,3432285,544,544,544,544,0
20250318,122900,3432285,544,544,544,544,0
20250318,122800,3432285,544,544,544,544,0
20250318,122700,3432285,544,544,544,544,0
20250318,122600,3432285,544,544,544,544,0
20250318,122500,3432285,544,545,545,544,3076
20250318,122400,1758865,545,546,546,545,741
20250318,122300,1354490,547,548,548,547,60
20250318,122200,1321630,549,549,549,549,85
20250318,122100,1274965,550,550,550,550,0
20250318,122000,1274965,550,550,550,550,0
20250318,121900,1274965,550,550,550,550,0
20250318,121800,1274965,550,550,550,550,0
20250318,121700,1274965,550,550,550,550,0
20250318,121600,1274965,550,550,550,550,0
20250318,121500,1274965,550,550,550,550,0
20250318,121400,1274965,550,550,550,550,0
20250318,121300,1274965,550,550,550,550,0
20250318,121200,1274965,550,550,550,550,0
20250318,121100,1274965,550,550,550,550,0
20250318,121000,1274965,550,550,550,550,0
20250318,120900,1274965,550,550,550,550,0
20250318,120800,1274965,550,550,550,550,0
20250318,120700,1274965,550,550,550,550,0
20250318,120600,1274965,550,550,550,550,0
20250318,120500,1274965,550,550,550,550,0
20250318,120400,1274965,550,550,550,550,0
20250318,120300,1274965,550,550,550,550,0
20250318,120200,1274965,550,550,550,550,0
20250318,120100,1274965,550,550,550,550,0
20250318,120000,1274965,550,550,550,550,0
20250318,115900,1274965,550,550,550,550,0
20250318,115800,1274965,550,550,550,550,0
20250318,115700,1274965,550,550,550,550,0
20250318,115600,1274965,550,550,550,550,0
20250318,115500,1274965,550,550,550,550,0
20250318,115400,1274965,550,550,550,550,0
20250318,115300,1274965,550,550,550,550,0
20250318,115200,1274965,550,550,550,550,0
20250318,115100,1274965,550,550,550,550,0
20250318,115000,1274965,550,550,550,550,0
20250318,114900,1274965,550,550,550,550,0
20250318,114800,1274965,550,550,550,550,0
20250318,114700,1274965,550,550,550,550,0
20250318,114600,1274965,550,550,550,550,0
20250318,114500,1274965,550,550,550,550,0
20250318,114400,1274965,550,550,550,550,0
20250318,114300,1274965,550,550,550,550,0
20250318,114200,1274965,550,550,550,550,0
20250318,114100,1274965,550,550,550,550,0
20250318,114000,1274965,550,550,550,550,0
20250318,113900,1274965,550,550,550,550,0
20250318,113800,1274965,550,550,550,550,0
20250318,113700,1274965,550,550,550,550,3
20250318,113600,1273315,550,550,550,550,0
20250318,113500,1273315,550,550,550,550,0
20250318,113400,1273315,550,550,550,550,0
20250318,113300,1273315,550,550,550,550,0
20250318,113200,1273315,550,550,550,550,0
20250318,113100,1273315,550,550,550,550,0
20250318,113000,1273315,550,550,550,550,0
20250318,112900,1273315,550,550,550,550,0
20250318,112800,1273315,550,550,550,550,0
20250318,112700,1273315,550,550,550,550,0
20250318,112600,1273315,550,550,550,550,0
20250318,112500,1273315,550,550,550,550,0
20250318,112400,1273315,550,550,550,550,0
20250318,112300,1273315,550,550,550,550,1
20250318,112200,1272765,551,551,551,551,0
20250318,112100,1272765,551,551,551,551,0
20250318,112000,1272765,551,551,551,551,0
20250318,111900,1272765,551,551,551,551,0
20250318,111800,1272765,551,551,551,551,0
20250318,111700,1272765,551,551,551,551,0
20250318,111600,1272765,551,551,551,551,0
20250318,111500,1272765,551,551,551,551,0
20250318,111400,1272765,551,551,551,551,0
20250318,111300,1272765,551,551,551,551,0
20250318,111200,1272765,551,551,551,551,0
20250318,111100,1272765,551,551,551,551,0
20250318,111000,1272765,551,551,551,551,0
20250318,110900,1272765,551,551,551,551,0
20250318,110800,1272765,551,551,551,551,0
20250318,110700,1272765,551,551,551,551,0
20250318,110600,1272765,551,551,551,551,0
20250318,110500,1272765,551,551,551,551,0
20250318,110400,1272765,551,551,551,551,0
20250318,110300,1272765,551,551,551,551,0
20250318,110200,1272765,551,551,551,551,0
20250318,110100,1272765,551,551,551,551,0
20250318,110000,1272765,551,551,551,551,0
20250318,105900,1272765,551,551,551,551,0
20250318,105800,1272765,551,551,551,551,0
20250318,105700,1272765,551,551,551,551,0
20250318,105600,1272765,551,551,551,551,0
20250318,105500,1272765,551,551,551,551,0
20250318,105400,1272765,551,551,551,551,0
20250318,105300,1272765,551,551,551,551,0
20250318,105200,1272765,551,551,551,551,0
20250318,105100,1272765,551,551,551,551,0
20250318,105000,1272765,551,551,551,551,0
20250318,104900,1272765,551,551,551,551,0
20250318,104800,1272765,551,551,551,551,0
20250318,104700,1272765,551,551,551,551,0
20250318,104600,1272765,551,551,551,551,0
20250318,104500,1272765,551,551,551,551,0
20250318,104400,1272765,551,551,551,551,0
20250318,104300,1272765,551,551,551,551,135
20250318,104200,1198380,551,551,551,551,0
20250318,104100,1198380,551,551,551,551,200
20250318,104000,1088180,551,551,551,551,0
20250318,103900,1088180,551,551,551,551,0
20250318,103800,1088180,551,551,551,551,0
20250318,103700,1088180,551,551,551,551,0
20250318,103600,1088180,551,551,551,551,0
20250318,103500,1088180,551,551,551,551,0
20250318,103400,1088180,551,551,551,551,0
20250318,103300,1088180,551,551,551,551,0
20250318,103200,1088180,551,550,551,550,437
20250318,103100,847804,552,552,552,552,0
20250318,103000,847804,552,552,552,552,0
20250318,102900,847804,552,552,552,552,0
20250318,102800,847804,552,552,552,552,0
20250318,102700,847804,552,552,552,552,0
20250318,102600,847804,552,552,552,552,0
20250318,102500,847804,552,552,552,552,0
20250318,102400,847804,552,552,552,552,0
20250318,102300,847804,552,552,552,552,0
20250318,102200,847804,552,552,552,552,0
20250318,102100,847804,552,552,552,552,0
20250318,102000,847804,552,552,552,552,1
20250318,101900,847252,550,550,550,550,0
20250318,101800,847252,550,550,550,550,0
20250318,101700,847252,550,550,550,550,0
20250318,101600,847252,550,550,550,550,0
20250318,101500,847252,550,550,550,550,151
20250318,101400,764202,552,552,552,552,166
20250318,101300,672570,555,555,555,555,0
20250318,101200,672570,555,555,555,555,0
20250318,101100,672570,555,555,555,555,0
20250318,101000,672570,555,555,555,555,0
20250318,100900,672570,555,555,555,555,0
20250318,100800,672570,555,555,555,555,0
20250318,100700,672570,555,555,556,555,623
20250318,100600,326795,555,555,555,555,0
20250318,100500,326795,555,555,555,555,0
20250318,100400,326795,555,555,555,555,0
20250318,100300,326795,555,555,555,555,0
20250318,100200,326795,555,555,555,555,0
20250318,100100,326795,555,555,555,555,0
20250318,100000,326795,555,555,555,555,0
20250318,095900,326795,555,555,555,555,0
20250318,095800,326795,555,555,555,555,78
20250318,095700,283505,556,556,556,556,0
20250318,095600,283505,556,556,556,556,0
20250318,095500,283505,556,556,556,556,0
20250318,095400,283505,556,556,556,556,0
20250318,095300,283505,556,555,556,555,51
20250318,095200,255199,556,556,556,556,0
20250318,095100,255199,556,556,556,556,0
20250318,095000,255199,556,556,556,556,0
20250318,094900,255199,556,556,556,556,0
20250318,094800,255199,556,556,556,556,0
20250318,094700,255199,556,556,556,556,0
20250318,094600,255199,556,556,556,556,0
20250318,094500,255199,556,556,556,556,7
20250318,094400,251307,556,556,556,556,21
20250318,094300,239631,556,556,556,556,0
20250318,094200,239631,556,556,556,556,0
20250318,094100,239631,556,556,556,556,0
20250318,094000,239631,556,556,556,556,0
20250318,093900,239631,556,556,556,556,0
20250318,093800,239631,556,556,556,556,0
20250318,093700,239631,556,555,556,555,412
20250318,093600,10565,556,556,556,556,0
20250318,093500,10565,556,556,556,556,0
20250318,093400,10565,556,556,556,556,0
20250318,093300,10565,556,556,556,556,0
20250318,093200,10565,556,556,556,556,0
20250318,093100,10565,556,556,556,556,0
20250318,093000,10565,556,556,556,556,0
20250318,092900,10565,556,556,556,556,0
20250318,092800,10565,556,556,556,556,0
20250318,092700,10565,556,556,556,556,0
20250318,092600,10565,556,556,556,556,0
20250318,092500,10565,556,556,556,556,0
20250318,092400,10565,556,556,556,556,0
20250318,092300,10565,556,556,556,556,0
20250318,092200,10565,556,556,556,556,0
20250318,092100,10565,556,556,556,556,0
20250318,092000,10565,556,556,556,556,1
20250318,091900,10009,556,556,556,556,17
20250318,091800,557,557,557,557,557,0
20250318,091700,557,557,557,557,557,0
20250318,091600,557,557,557,557,557,0
20250318,091500,557,557,557,557,557,0
20250318,091400,557,557,557,557,557,0
20250318,091300,557,557,557,557,557,0
20250318,091200,557,557,557,557,557,0
20250318,091100,557,557,557,557,557,0
20250318,091000,557,557,557,557,557,0
20250318,090900,557,557,557,557,557,0
20250318,090800,557,557,557,557,557,0
20250318,090700,557,557,557,557,557,0
20250318,090600,557,557,557,557,557,0
20250318,090500,557,557,557,557,557,0
20250318,090400,557,557,557,557,557,0
20250318,090300,557,557,557,557,557,1
20250318,090200,0,550,550,550,550,0
20250318,090100,0,550,550,550,550,0
20250318,090000,0,550,550,550,550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193000 8519733 541 541 541 541 450
3 20250318 192900 8519733 541 541 541 541 0
4 20250318 192800 8519733 541 541 541 541 0
5 20250318 192700 8519733 541 541 541 541 0
6 20250318 192600 8519733 541 541 541 541 0
7 20250318 192500 8519733 541 541 541 541 0
8 20250318 192400 8519733 541 541 541 541 0
9 20250318 192300 8519733 541 541 541 541 0
10 20250318 192200 8519733 541 541 541 541 0
11 20250318 192100 8519733 541 541 541 541 0
12 20250318 192000 8519733 541 541 541 541 0
13 20250318 191900 8519733 541 541 541 541 0
14 20250318 191800 8519733 541 541 541 541 0
15 20250318 191700 8519733 541 541 541 541 0
16 20250318 191600 8519733 541 541 541 541 0
17 20250318 191500 8519733 541 541 541 541 0
18 20250318 191400 8519733 541 541 541 541 0
19 20250318 191300 8519733 541 541 541 541 0
20 20250318 191200 8519733 541 541 541 541 0
21 20250318 191100 8519733 541 541 541 541 0
22 20250318 191000 8519733 541 541 541 541 0
23 20250318 190900 8519733 541 541 541 541 0
24 20250318 190800 8519733 541 541 541 541 0
25 20250318 190700 8519733 541 541 541 541 0
26 20250318 190600 8519733 541 541 541 541 0
27 20250318 190500 8519733 541 541 541 541 0
28 20250318 190400 8519733 541 541 541 541 0
29 20250318 190300 8519733 541 541 541 541 0
30 20250318 190200 8519733 541 541 541 541 0
31 20250318 190100 8519733 541 541 541 541 0
32 20250318 190000 8519733 541 541 541 541 450
33 20250318 185900 8519733 541 541 541 541 0
34 20250318 185800 8519733 541 541 541 541 0
35 20250318 185700 8519733 541 541 541 541 0
36 20250318 185600 8519733 541 541 541 541 0
37 20250318 185500 8519733 541 541 541 541 0
38 20250318 185400 8519733 541 541 541 541 0
39 20250318 185300 8519733 541 541 541 541 0
40 20250318 185200 8519733 541 541 541 541 0
41 20250318 185100 8519733 541 541 541 541 0
42 20250318 185000 8519733 541 541 541 541 0
43 20250318 184900 8519733 541 541 541 541 0
44 20250318 184800 8519733 541 541 541 541 0
45 20250318 184700 8519733 541 541 541 541 0
46 20250318 184600 8519733 541 541 541 541 0
47 20250318 184500 8519733 541 541 541 541 0
48 20250318 184400 8519733 541 541 541 541 0
49 20250318 184300 8519733 541 541 541 541 0
50 20250318 184200 8519733 541 541 541 541 0
51 20250318 184100 8519733 541 541 541 541 0
52 20250318 184000 8519733 541 541 541 541 0
53 20250318 183900 8519733 541 541 541 541 0
54 20250318 183800 8519733 541 541 541 541 0
55 20250318 183700 8519733 541 541 541 541 0
56 20250318 183600 8519733 541 541 541 541 0
57 20250318 183500 8519733 541 541 541 541 0
58 20250318 183400 8519733 541 541 541 541 0
59 20250318 183300 8519733 541 541 541 541 0
60 20250318 183200 8519733 541 541 541 541 0
61 20250318 183100 8519733 541 541 541 541 0
62 20250318 183000 8519733 541 541 541 541 450
63 20250318 182900 8519733 541 541 541 541 0
64 20250318 182800 8519733 541 541 541 541 0
65 20250318 182700 8519733 541 541 541 541 0
66 20250318 182600 8519733 541 541 541 541 0
67 20250318 182500 8519733 541 541 541 541 0
68 20250318 182400 8519733 541 541 541 541 0
69 20250318 182300 8519733 541 541 541 541 0
70 20250318 182200 8519733 541 541 541 541 0
71 20250318 182100 8519733 541 541 541 541 0
72 20250318 182000 8519733 541 541 541 541 0
73 20250318 181900 8519733 541 541 541 541 0
74 20250318 181800 8519733 541 541 541 541 0
75 20250318 181700 8519733 541 541 541 541 0
76 20250318 181600 8519733 541 541 541 541 0
77 20250318 181500 8519733 541 541 541 541 0
78 20250318 181400 8519733 541 541 541 541 0
79 20250318 181300 8519733 541 541 541 541 0
80 20250318 181200 8519733 541 541 541 541 0
81 20250318 181100 8519733 541 541 541 541 0
82 20250318 181000 8519733 541 541 541 541 0
83 20250318 180900 8519733 541 541 541 541 0
84 20250318 180800 8519733 541 541 541 541 0
85 20250318 180700 8519733 541 541 541 541 0
86 20250318 180600 8519733 541 541 541 541 0
87 20250318 180500 8519733 541 541 541 541 0
88 20250318 180400 8519733 541 541 541 541 0
89 20250318 180300 8519733 541 541 541 541 0
90 20250318 180200 8519733 541 541 541 541 0
91 20250318 180100 8519733 541 541 541 541 0
92 20250318 180000 8519733 541 541 541 541 450
93 20250318 175900 8519733 541 541 541 541 0
94 20250318 175800 8519733 541 541 541 541 0
95 20250318 175700 8519733 541 541 541 541 0
96 20250318 175600 8519733 541 541 541 541 0
97 20250318 175500 8519733 541 541 541 541 0
98 20250318 175400 8519733 541 541 541 541 0
99 20250318 175300 8519733 541 541 541 541 0
100 20250318 175200 8519733 541 541 541 541 0
101 20250318 175100 8519733 541 541 541 541 0
102 20250318 175000 8519733 541 541 541 541 0
103 20250318 174900 8519733 541 541 541 541 0
104 20250318 174800 8519733 541 541 541 541 0
105 20250318 174700 8519733 541 541 541 541 0
106 20250318 174600 8519733 541 541 541 541 0
107 20250318 174500 8519733 541 541 541 541 0
108 20250318 174400 8519733 541 541 541 541 0
109 20250318 174300 8519733 541 541 541 541 0
110 20250318 174200 8519733 541 541 541 541 0
111 20250318 174100 8519733 541 541 541 541 0
112 20250318 174000 8519733 541 541 541 541 0
113 20250318 173900 8519733 541 541 541 541 0
114 20250318 173800 8519733 541 541 541 541 0
115 20250318 173700 8519733 541 541 541 541 0
116 20250318 173600 8519733 541 541 541 541 0
117 20250318 173500 8519733 541 541 541 541 0
118 20250318 173400 8519733 541 541 541 541 0
119 20250318 173300 8519733 541 541 541 541 0
120 20250318 173200 8519733 541 541 541 541 0
121 20250318 173100 8519733 541 541 541 541 0
122 20250318 173000 8519733 541 541 541 541 450
123 20250318 172900 8519733 541 541 541 541 0
124 20250318 172800 8519733 541 541 541 541 0
125 20250318 172700 8519733 541 541 541 541 0
126 20250318 172600 8519733 541 541 541 541 0
127 20250318 172500 8519733 541 541 541 541 0
128 20250318 172400 8519733 541 541 541 541 0
129 20250318 172300 8519733 541 541 541 541 0
130 20250318 172200 8519733 541 541 541 541 0
131 20250318 172100 8519733 541 541 541 541 0
132 20250318 172000 8519733 541 541 541 541 0
133 20250318 171900 8519733 541 541 541 541 0
134 20250318 171800 8519733 541 541 541 541 0
135 20250318 171700 8519733 541 541 541 541 0
136 20250318 171600 8519733 541 541 541 541 0
137 20250318 171500 8519733 541 541 541 541 0
138 20250318 171400 8519733 541 541 541 541 0
139 20250318 171300 8519733 541 541 541 541 0
140 20250318 171200 8519733 541 541 541 541 0
141 20250318 171100 8519733 541 541 541 541 0
142 20250318 171000 8519733 541 541 541 541 0
143 20250318 170900 8519733 541 541 541 541 0
144 20250318 170800 8519733 541 541 541 541 0
145 20250318 170700 8519733 541 541 541 541 0
146 20250318 170600 8519733 541 541 541 541 0
147 20250318 170500 8519733 541 541 541 541 0
148 20250318 170400 8519733 541 541 541 541 0
149 20250318 170300 8519733 541 541 541 541 0
150 20250318 170200 8519733 541 541 541 541 0
151 20250318 170100 8519733 541 541 541 541 0
152 20250318 170000 8519733 541 541 541 541 450
153 20250318 165900 8519733 541 541 541 541 0
154 20250318 165800 8519733 541 541 541 541 0
155 20250318 165700 8519733 541 541 541 541 0
156 20250318 165600 8519733 541 541 541 541 0
157 20250318 165500 8519733 541 541 541 541 0
158 20250318 165400 8519733 541 541 541 541 0
159 20250318 165300 8519733 541 541 541 541 0
160 20250318 165200 8519733 541 541 541 541 0
161 20250318 165100 8519733 541 541 541 541 0
162 20250318 165000 8519733 541 541 541 541 0
163 20250318 164900 8519733 541 541 541 541 0
164 20250318 164800 8519733 541 541 541 541 0
165 20250318 164700 8519733 541 541 541 541 0
166 20250318 164600 8519733 541 541 541 541 0
167 20250318 164500 8519733 541 541 541 541 0
168 20250318 164400 8519733 541 541 541 541 0
169 20250318 164300 8519733 541 541 541 541 0
170 20250318 164200 8519733 541 541 541 541 0
171 20250318 164100 8519733 541 541 541 541 0
172 20250318 164000 8519733 541 541 541 541 0
173 20250318 163900 8519733 541 541 541 541 0
174 20250318 163800 8519733 541 541 541 541 0
175 20250318 163700 8519733 541 541 541 541 0
176 20250318 163600 8519733 541 541 541 541 0
177 20250318 163500 8519733 541 541 541 541 0
178 20250318 163400 8519733 541 541 541 541 0
179 20250318 163300 8519733 541 541 541 541 0
180 20250318 163200 8519733 541 541 541 541 0
181 20250318 163100 8519733 541 541 541 541 0
182 20250318 163000 8519733 541 541 541 541 450
183 20250318 162900 8519733 541 541 541 541 0
184 20250318 162800 8519733 541 541 541 541 0
185 20250318 162700 8519733 541 541 541 541 0
186 20250318 162600 8519733 541 541 541 541 0
187 20250318 162500 8519733 541 541 541 541 0
188 20250318 162400 8519733 541 541 541 541 0
189 20250318 162300 8519733 541 541 541 541 0
190 20250318 162200 8519733 541 541 541 541 0
191 20250318 162100 8519733 541 541 541 541 0
192 20250318 162000 8519733 541 541 541 541 0
193 20250318 161900 8519733 541 541 541 541 0
194 20250318 161800 8519733 541 541 541 541 0
195 20250318 161700 8519733 541 541 541 541 0
196 20250318 161600 8519733 541 541 541 541 0
197 20250318 161500 8519733 541 541 541 541 0
198 20250318 161400 8519733 541 541 541 541 0
199 20250318 161300 8519733 541 541 541 541 0
200 20250318 161200 8519733 541 541 541 541 0
201 20250318 161100 8519733 541 541 541 541 0
202 20250318 161000 8519733 541 541 541 541 0
203 20250318 160900 8519733 541 541 541 541 0
204 20250318 160800 8519733 541 541 541 541 0
205 20250318 160700 8519733 541 541 541 541 0
206 20250318 160600 8519733 541 541 541 541 0
207 20250318 160500 8519733 541 541 541 541 0
208 20250318 160400 8519733 541 541 541 541 0
209 20250318 160300 8519733 541 541 541 541 0
210 20250318 160200 8519733 541 541 541 541 0
211 20250318 160100 8519733 541 541 541 541 0
212 20250318 160000 8519733 541 541 541 541 450
213 20250318 155900 8519733 541 541 541 541 0
214 20250318 155800 8519733 541 541 541 541 0
215 20250318 155700 8519733 541 541 541 541 0
216 20250318 155600 8519733 541 541 541 541 0
217 20250318 155500 8519733 541 541 541 541 0
218 20250318 155400 8519733 541 541 541 541 0
219 20250318 155300 8519733 541 541 541 541 0
220 20250318 155200 8519733 541 541 541 541 0
221 20250318 155100 8519733 541 541 541 541 0
222 20250318 155000 8519733 541 541 541 541 0
223 20250318 154900 8519733 541 541 541 541 0
224 20250318 154800 8519733 541 541 541 541 0
225 20250318 154700 8519733 541 541 541 541 0
226 20250318 154600 8519733 541 541 541 541 0
227 20250318 154500 8519733 541 541 541 541 0
228 20250318 154400 8519733 541 541 541 541 0
229 20250318 154300 8519733 541 541 541 541 0
230 20250318 154200 8519733 541 541 541 541 0
231 20250318 154100 8519733 541 541 541 541 0
232 20250318 154000 8519733 541 541 541 541 0
233 20250318 153900 8519733 541 541 541 541 0
234 20250318 153800 8519733 541 541 541 541 0
235 20250318 153700 8519733 541 541 541 541 0
236 20250318 153600 8519733 541 541 541 541 0
237 20250318 153500 8519733 541 541 541 541 0
238 20250318 153400 8519733 541 541 541 541 0
239 20250318 153300 8519733 541 541 541 541 0
240 20250318 153200 8519733 541 541 541 541 0
241 20250318 153100 8519733 541 541 541 541 0
242 20250318 153000 8519733 541 541 541 541 900
243 20250318 152900 8276283 548 548 548 548 0
244 20250318 152800 8276283 548 548 548 548 0
245 20250318 152700 8276283 548 548 548 548 0
246 20250318 152600 8276283 548 548 548 548 0
247 20250318 152500 8276283 548 548 548 548 0
248 20250318 152400 8276283 548 548 548 548 0
249 20250318 152300 8276283 548 548 548 548 0
250 20250318 152200 8276283 548 548 548 548 0
251 20250318 152100 8276283 548 548 548 548 0
252 20250318 152000 8276283 548 548 548 548 0
253 20250318 151900 8276283 548 547 548 547 3
254 20250318 151800 8274641 543 543 543 543 2
255 20250318 151700 8273555 547 547 547 547 0
256 20250318 151600 8273555 547 547 547 547 75
257 20250318 151500 8232530 549 549 549 549 0
258 20250318 151400 8232530 549 549 549 549 0
259 20250318 151300 8232530 549 549 549 549 0
260 20250318 151200 8232530 549 549 549 549 0
261 20250318 151100 8232530 549 549 549 549 0
262 20250318 151000 8232530 549 549 549 549 0
263 20250318 150900 8232530 549 549 549 549 0
264 20250318 150800 8232530 549 549 549 549 0
265 20250318 150700 8232530 549 549 549 549 0
266 20250318 150600 8232530 549 549 549 549 0
267 20250318 150500 8232530 549 549 549 549 0
268 20250318 150400 8232530 549 549 549 549 0
269 20250318 150300 8232530 549 549 549 549 0
270 20250318 150200 8232530 549 549 549 549 0
271 20250318 150100 8232530 549 549 549 549 0
272 20250318 150000 8232530 549 549 549 549 0
273 20250318 145900 8232530 549 549 549 549 0
274 20250318 145800 8232530 549 549 549 549 0
275 20250318 145700 8232530 549 549 549 549 0
276 20250318 145600 8232530 549 549 549 549 0
277 20250318 145500 8232530 549 549 549 549 0
278 20250318 145400 8232530 549 549 549 549 0
279 20250318 145300 8232530 549 549 549 549 0
280 20250318 145200 8232530 549 549 549 549 0
281 20250318 145100 8232530 549 547 549 547 10
282 20250318 145000 8227058 547 547 547 547 0
283 20250318 144900 8227058 547 547 547 547 0
284 20250318 144800 8227058 547 547 547 547 0
285 20250318 144700 8227058 547 547 547 547 0
286 20250318 144600 8227058 547 547 547 547 0
287 20250318 144500 8227058 547 547 547 547 0
288 20250318 144400 8227058 547 547 547 547 0
289 20250318 144300 8227058 547 547 547 547 0
290 20250318 144200 8227058 547 547 547 547 0
291 20250318 144100 8227058 547 547 547 547 1
292 20250318 144000 8226511 540 540 540 540 0
293 20250318 143900 8226511 540 540 540 540 0
294 20250318 143800 8226511 540 540 540 540 95
295 20250318 143700 8175211 545 545 545 545 0
296 20250318 143600 8175211 545 545 545 545 0
297 20250318 143500 8175211 545 545 545 545 0
298 20250318 143400 8175211 545 545 545 545 0
299 20250318 143300 8175211 545 545 545 545 0
300 20250318 143200 8175211 545 545 545 545 0
301 20250318 143100 8175211 545 545 545 545 0
302 20250318 143000 8175211 545 545 545 545 0
303 20250318 142900 8175211 545 545 545 545 0
304 20250318 142800 8175211 545 545 545 545 0
305 20250318 142700 8175211 545 545 545 545 0
306 20250318 142600 8175211 545 545 545 545 0
307 20250318 142500 8175211 545 545 545 545 0
308 20250318 142400 8175211 545 545 545 545 0
309 20250318 142300 8175211 545 545 545 545 0
310 20250318 142200 8175211 545 545 545 545 0
311 20250318 142100 8175211 545 545 545 545 0
312 20250318 142000 8175211 545 545 545 545 0
313 20250318 141900 8175211 545 545 545 545 0
314 20250318 141800 8175211 545 545 545 545 0
315 20250318 141700 8175211 545 545 545 545 0
316 20250318 141600 8175211 545 545 545 545 0
317 20250318 141500 8175211 545 545 545 545 0
318 20250318 141400 8175211 545 545 545 545 0
319 20250318 141300 8175211 545 545 545 545 0
320 20250318 141200 8175211 545 545 545 545 0
321 20250318 141100 8175211 545 545 545 545 0
322 20250318 141000 8175211 545 545 545 545 0
323 20250318 140900 8175211 545 545 545 545 0
324 20250318 140800 8175211 545 545 545 545 0
325 20250318 140700 8175211 545 545 545 545 0
326 20250318 140600 8175211 545 545 545 545 0
327 20250318 140500 8175211 545 545 545 545 0
328 20250318 140400 8175211 545 545 545 545 0
329 20250318 140300 8175211 545 545 545 545 0
330 20250318 140200 8175211 545 545 545 545 183
331 20250318 140100 8075476 545 545 545 545 0
332 20250318 140000 8075476 545 545 545 545 0
333 20250318 135900 8075476 545 545 545 545 20
334 20250318 135800 8064576 545 545 545 545 0
335 20250318 135700 8064576 545 545 545 545 0
336 20250318 135600 8064576 545 545 545 545 0
337 20250318 135500 8064576 545 545 545 545 0
338 20250318 135400 8064576 545 545 545 545 0
339 20250318 135300 8064576 545 545 545 545 0
340 20250318 135200 8064576 545 545 545 545 0
341 20250318 135100 8064576 545 545 545 545 0
342 20250318 135000 8064576 545 545 545 545 0
343 20250318 134900 8064576 545 545 545 545 0
344 20250318 134800 8064576 545 545 545 545 0
345 20250318 134700 8064576 545 545 545 545 0
346 20250318 134600 8064576 545 545 545 545 0
347 20250318 134500 8064576 545 545 545 545 0
348 20250318 134400 8064576 545 545 545 545 0
349 20250318 134300 8064576 545 545 545 545 0
350 20250318 134200 8064576 545 545 545 545 0
351 20250318 134100 8064576 545 545 545 545 1
352 20250318 134000 8064031 533 533 533 533 0
353 20250318 133900 8064031 533 533 533 533 0
354 20250318 133800 8064031 533 533 533 533 299
355 20250318 133700 7904664 530 530 530 530 0
356 20250318 133600 7904664 530 533 533 530 162
357 20250318 133500 7818801 526 526 526 526 0
358 20250318 133400 7818801 526 549 549 526 8178
359 20250318 133300 3437776 550 550 550 550 0
360 20250318 133200 3437776 550 550 550 550 0
361 20250318 133100 3437776 550 550 550 550 0
362 20250318 133000 3437776 550 550 550 550 0
363 20250318 132900 3437776 550 550 550 550 0
364 20250318 132800 3437776 550 550 550 550 0
365 20250318 132700 3437776 550 550 550 550 0
366 20250318 132600 3437776 550 550 550 550 0
367 20250318 132500 3437776 550 550 550 550 0
368 20250318 132400 3437776 550 550 550 550 0
369 20250318 132300 3437776 550 550 550 550 0
370 20250318 132200 3437776 550 550 550 550 0
371 20250318 132100 3437776 550 550 550 550 0
372 20250318 132000 3437776 550 550 550 550 0
373 20250318 131900 3437776 550 550 550 550 0
374 20250318 131800 3437776 550 550 550 550 0
375 20250318 131700 3437776 550 550 550 550 0
376 20250318 131600 3437776 550 550 550 550 0
377 20250318 131500 3437776 550 550 550 550 0
378 20250318 131400 3437776 550 550 550 550 0
379 20250318 131300 3437776 550 550 550 550 0
380 20250318 131200 3437776 550 550 550 550 0
381 20250318 131100 3437776 550 550 550 550 0
382 20250318 131000 3437776 550 550 550 550 0
383 20250318 130900 3437776 550 550 550 550 0
384 20250318 130800 3437776 550 550 550 550 0
385 20250318 130700 3437776 550 550 550 550 0
386 20250318 130600 3437776 550 550 550 550 0
387 20250318 130500 3437776 550 550 550 550 0
388 20250318 130400 3437776 550 550 550 550 0
389 20250318 130300 3437776 550 550 550 550 0
390 20250318 130200 3437776 550 550 550 550 1
391 20250318 130100 3437226 549 549 549 549 0
392 20250318 130000 3437226 549 549 549 549 0
393 20250318 125900 3437226 549 549 549 549 0
394 20250318 125800 3437226 549 549 549 549 0
395 20250318 125700 3437226 549 549 549 549 0
396 20250318 125600 3437226 549 549 549 549 0
397 20250318 125500 3437226 549 549 549 549 0
398 20250318 125400 3437226 549 549 549 549 0
399 20250318 125300 3437226 549 549 549 549 0
400 20250318 125200 3437226 549 549 549 549 0
401 20250318 125100 3437226 549 549 549 549 0
402 20250318 125000 3437226 549 549 549 549 0
403 20250318 124900 3437226 549 549 549 549 0
404 20250318 124800 3437226 549 549 549 549 0
405 20250318 124700 3437226 549 549 549 549 0
406 20250318 124600 3437226 549 549 549 549 0
407 20250318 124500 3437226 549 549 549 549 0
408 20250318 124400 3437226 549 549 549 549 0
409 20250318 124300 3437226 549 549 549 549 0
410 20250318 124200 3437226 549 549 549 549 0
411 20250318 124100 3437226 549 549 549 549 0
412 20250318 124000 3437226 549 549 549 549 0
413 20250318 123900 3437226 549 549 549 549 0
414 20250318 123800 3437226 549 549 549 549 0
415 20250318 123700 3437226 549 549 549 549 0
416 20250318 123600 3437226 549 549 549 549 0
417 20250318 123500 3437226 549 549 549 549 0
418 20250318 123400 3437226 549 549 549 549 0
419 20250318 123300 3437226 549 549 549 549 0
420 20250318 123200 3437226 549 549 549 549 0
421 20250318 123100 3437226 549 549 549 549 9
422 20250318 123000 3432285 544 544 544 544 0
423 20250318 122900 3432285 544 544 544 544 0
424 20250318 122800 3432285 544 544 544 544 0
425 20250318 122700 3432285 544 544 544 544 0
426 20250318 122600 3432285 544 544 544 544 0
427 20250318 122500 3432285 544 545 545 544 3076
428 20250318 122400 1758865 545 546 546 545 741
429 20250318 122300 1354490 547 548 548 547 60
430 20250318 122200 1321630 549 549 549 549 85
431 20250318 122100 1274965 550 550 550 550 0
432 20250318 122000 1274965 550 550 550 550 0
433 20250318 121900 1274965 550 550 550 550 0
434 20250318 121800 1274965 550 550 550 550 0
435 20250318 121700 1274965 550 550 550 550 0
436 20250318 121600 1274965 550 550 550 550 0
437 20250318 121500 1274965 550 550 550 550 0
438 20250318 121400 1274965 550 550 550 550 0
439 20250318 121300 1274965 550 550 550 550 0
440 20250318 121200 1274965 550 550 550 550 0
441 20250318 121100 1274965 550 550 550 550 0
442 20250318 121000 1274965 550 550 550 550 0
443 20250318 120900 1274965 550 550 550 550 0
444 20250318 120800 1274965 550 550 550 550 0
445 20250318 120700 1274965 550 550 550 550 0
446 20250318 120600 1274965 550 550 550 550 0
447 20250318 120500 1274965 550 550 550 550 0
448 20250318 120400 1274965 550 550 550 550 0
449 20250318 120300 1274965 550 550 550 550 0
450 20250318 120200 1274965 550 550 550 550 0
451 20250318 120100 1274965 550 550 550 550 0
452 20250318 120000 1274965 550 550 550 550 0
453 20250318 115900 1274965 550 550 550 550 0
454 20250318 115800 1274965 550 550 550 550 0
455 20250318 115700 1274965 550 550 550 550 0
456 20250318 115600 1274965 550 550 550 550 0
457 20250318 115500 1274965 550 550 550 550 0
458 20250318 115400 1274965 550 550 550 550 0
459 20250318 115300 1274965 550 550 550 550 0
460 20250318 115200 1274965 550 550 550 550 0
461 20250318 115100 1274965 550 550 550 550 0
462 20250318 115000 1274965 550 550 550 550 0
463 20250318 114900 1274965 550 550 550 550 0
464 20250318 114800 1274965 550 550 550 550 0
465 20250318 114700 1274965 550 550 550 550 0
466 20250318 114600 1274965 550 550 550 550 0
467 20250318 114500 1274965 550 550 550 550 0
468 20250318 114400 1274965 550 550 550 550 0
469 20250318 114300 1274965 550 550 550 550 0
470 20250318 114200 1274965 550 550 550 550 0
471 20250318 114100 1274965 550 550 550 550 0
472 20250318 114000 1274965 550 550 550 550 0
473 20250318 113900 1274965 550 550 550 550 0
474 20250318 113800 1274965 550 550 550 550 0
475 20250318 113700 1274965 550 550 550 550 3
476 20250318 113600 1273315 550 550 550 550 0
477 20250318 113500 1273315 550 550 550 550 0
478 20250318 113400 1273315 550 550 550 550 0
479 20250318 113300 1273315 550 550 550 550 0
480 20250318 113200 1273315 550 550 550 550 0
481 20250318 113100 1273315 550 550 550 550 0
482 20250318 113000 1273315 550 550 550 550 0
483 20250318 112900 1273315 550 550 550 550 0
484 20250318 112800 1273315 550 550 550 550 0
485 20250318 112700 1273315 550 550 550 550 0
486 20250318 112600 1273315 550 550 550 550 0
487 20250318 112500 1273315 550 550 550 550 0
488 20250318 112400 1273315 550 550 550 550 0
489 20250318 112300 1273315 550 550 550 550 1
490 20250318 112200 1272765 551 551 551 551 0
491 20250318 112100 1272765 551 551 551 551 0
492 20250318 112000 1272765 551 551 551 551 0
493 20250318 111900 1272765 551 551 551 551 0
494 20250318 111800 1272765 551 551 551 551 0
495 20250318 111700 1272765 551 551 551 551 0
496 20250318 111600 1272765 551 551 551 551 0
497 20250318 111500 1272765 551 551 551 551 0
498 20250318 111400 1272765 551 551 551 551 0
499 20250318 111300 1272765 551 551 551 551 0
500 20250318 111200 1272765 551 551 551 551 0
501 20250318 111100 1272765 551 551 551 551 0
502 20250318 111000 1272765 551 551 551 551 0
503 20250318 110900 1272765 551 551 551 551 0
504 20250318 110800 1272765 551 551 551 551 0
505 20250318 110700 1272765 551 551 551 551 0
506 20250318 110600 1272765 551 551 551 551 0
507 20250318 110500 1272765 551 551 551 551 0
508 20250318 110400 1272765 551 551 551 551 0
509 20250318 110300 1272765 551 551 551 551 0
510 20250318 110200 1272765 551 551 551 551 0
511 20250318 110100 1272765 551 551 551 551 0
512 20250318 110000 1272765 551 551 551 551 0
513 20250318 105900 1272765 551 551 551 551 0
514 20250318 105800 1272765 551 551 551 551 0
515 20250318 105700 1272765 551 551 551 551 0
516 20250318 105600 1272765 551 551 551 551 0
517 20250318 105500 1272765 551 551 551 551 0
518 20250318 105400 1272765 551 551 551 551 0
519 20250318 105300 1272765 551 551 551 551 0
520 20250318 105200 1272765 551 551 551 551 0
521 20250318 105100 1272765 551 551 551 551 0
522 20250318 105000 1272765 551 551 551 551 0
523 20250318 104900 1272765 551 551 551 551 0
524 20250318 104800 1272765 551 551 551 551 0
525 20250318 104700 1272765 551 551 551 551 0
526 20250318 104600 1272765 551 551 551 551 0
527 20250318 104500 1272765 551 551 551 551 0
528 20250318 104400 1272765 551 551 551 551 0
529 20250318 104300 1272765 551 551 551 551 135
530 20250318 104200 1198380 551 551 551 551 0
531 20250318 104100 1198380 551 551 551 551 200
532 20250318 104000 1088180 551 551 551 551 0
533 20250318 103900 1088180 551 551 551 551 0
534 20250318 103800 1088180 551 551 551 551 0
535 20250318 103700 1088180 551 551 551 551 0
536 20250318 103600 1088180 551 551 551 551 0
537 20250318 103500 1088180 551 551 551 551 0
538 20250318 103400 1088180 551 551 551 551 0
539 20250318 103300 1088180 551 551 551 551 0
540 20250318 103200 1088180 551 550 551 550 437
541 20250318 103100 847804 552 552 552 552 0
542 20250318 103000 847804 552 552 552 552 0
543 20250318 102900 847804 552 552 552 552 0
544 20250318 102800 847804 552 552 552 552 0
545 20250318 102700 847804 552 552 552 552 0
546 20250318 102600 847804 552 552 552 552 0
547 20250318 102500 847804 552 552 552 552 0
548 20250318 102400 847804 552 552 552 552 0
549 20250318 102300 847804 552 552 552 552 0
550 20250318 102200 847804 552 552 552 552 0
551 20250318 102100 847804 552 552 552 552 0
552 20250318 102000 847804 552 552 552 552 1
553 20250318 101900 847252 550 550 550 550 0
554 20250318 101800 847252 550 550 550 550 0
555 20250318 101700 847252 550 550 550 550 0
556 20250318 101600 847252 550 550 550 550 0
557 20250318 101500 847252 550 550 550 550 151
558 20250318 101400 764202 552 552 552 552 166
559 20250318 101300 672570 555 555 555 555 0
560 20250318 101200 672570 555 555 555 555 0
561 20250318 101100 672570 555 555 555 555 0
562 20250318 101000 672570 555 555 555 555 0
563 20250318 100900 672570 555 555 555 555 0
564 20250318 100800 672570 555 555 555 555 0
565 20250318 100700 672570 555 555 556 555 623
566 20250318 100600 326795 555 555 555 555 0
567 20250318 100500 326795 555 555 555 555 0
568 20250318 100400 326795 555 555 555 555 0
569 20250318 100300 326795 555 555 555 555 0
570 20250318 100200 326795 555 555 555 555 0
571 20250318 100100 326795 555 555 555 555 0
572 20250318 100000 326795 555 555 555 555 0
573 20250318 095900 326795 555 555 555 555 0
574 20250318 095800 326795 555 555 555 555 78
575 20250318 095700 283505 556 556 556 556 0
576 20250318 095600 283505 556 556 556 556 0
577 20250318 095500 283505 556 556 556 556 0
578 20250318 095400 283505 556 556 556 556 0
579 20250318 095300 283505 556 555 556 555 51
580 20250318 095200 255199 556 556 556 556 0
581 20250318 095100 255199 556 556 556 556 0
582 20250318 095000 255199 556 556 556 556 0
583 20250318 094900 255199 556 556 556 556 0
584 20250318 094800 255199 556 556 556 556 0
585 20250318 094700 255199 556 556 556 556 0
586 20250318 094600 255199 556 556 556 556 0
587 20250318 094500 255199 556 556 556 556 7
588 20250318 094400 251307 556 556 556 556 21
589 20250318 094300 239631 556 556 556 556 0
590 20250318 094200 239631 556 556 556 556 0
591 20250318 094100 239631 556 556 556 556 0
592 20250318 094000 239631 556 556 556 556 0
593 20250318 093900 239631 556 556 556 556 0
594 20250318 093800 239631 556 556 556 556 0
595 20250318 093700 239631 556 555 556 555 412
596 20250318 093600 10565 556 556 556 556 0
597 20250318 093500 10565 556 556 556 556 0
598 20250318 093400 10565 556 556 556 556 0
599 20250318 093300 10565 556 556 556 556 0
600 20250318 093200 10565 556 556 556 556 0
601 20250318 093100 10565 556 556 556 556 0
602 20250318 093000 10565 556 556 556 556 0
603 20250318 092900 10565 556 556 556 556 0
604 20250318 092800 10565 556 556 556 556 0
605 20250318 092700 10565 556 556 556 556 0
606 20250318 092600 10565 556 556 556 556 0
607 20250318 092500 10565 556 556 556 556 0
608 20250318 092400 10565 556 556 556 556 0
609 20250318 092300 10565 556 556 556 556 0
610 20250318 092200 10565 556 556 556 556 0
611 20250318 092100 10565 556 556 556 556 0
612 20250318 092000 10565 556 556 556 556 1
613 20250318 091900 10009 556 556 556 556 17
614 20250318 091800 557 557 557 557 557 0
615 20250318 091700 557 557 557 557 557 0
616 20250318 091600 557 557 557 557 557 0
617 20250318 091500 557 557 557 557 557 0
618 20250318 091400 557 557 557 557 557 0
619 20250318 091300 557 557 557 557 557 0
620 20250318 091200 557 557 557 557 557 0
621 20250318 091100 557 557 557 557 557 0
622 20250318 091000 557 557 557 557 557 0
623 20250318 090900 557 557 557 557 557 0
624 20250318 090800 557 557 557 557 557 0
625 20250318 090700 557 557 557 557 557 0
626 20250318 090600 557 557 557 557 557 0
627 20250318 090500 557 557 557 557 557 0
628 20250318 090400 557 557 557 557 557 0
629 20250318 090300 557 557 557 557 557 1
630 20250318 090200 0 550 550 550 550 0
631 20250318 090100 0 550 550 550 550 0
632 20250318 090000 0 550 550 550 550 0

1
043340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,95000000,0,52630000000,0.00
20250313,0,95000000,0,51965000000,0.00
20250312,0,95000000,0,52250000000,0.00
20250311,0,95000000,0,52535000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 95000000 0 52630000000 0.00
3 20250313 0 95000000 0 51965000000 0.00
4 20250312 0 95000000 0 52250000000 0.00
5 20250311 0 95000000 0 52535000000 0.00