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
044180/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193000,25259634,448,448,448,448,73
20250318,192900,25259634,448,448,448,448,0
20250318,192800,25259634,448,448,448,448,0
20250318,192700,25259634,448,448,448,448,0
20250318,192600,25259634,448,448,448,448,0
20250318,192500,25259634,448,448,448,448,0
20250318,192400,25259634,448,448,448,448,0
20250318,192300,25259634,448,448,448,448,0
20250318,192200,25259634,448,448,448,448,0
20250318,192100,25259634,448,448,448,448,0
20250318,192000,25259634,448,448,448,448,0
20250318,191900,25259634,448,448,448,448,0
20250318,191800,25259634,448,448,448,448,0
20250318,191700,25259634,448,448,448,448,0
20250318,191600,25259634,448,448,448,448,0
20250318,191500,25259634,448,448,448,448,0
20250318,191400,25259634,448,448,448,448,0
20250318,191300,25259634,448,448,448,448,0
20250318,191200,25259634,448,448,448,448,0
20250318,191100,25259634,448,448,448,448,0
20250318,191000,25259634,448,448,448,448,0
20250318,190900,25259634,448,448,448,448,0
20250318,190800,25259634,448,448,448,448,0
20250318,190700,25259634,448,448,448,448,0
20250318,190600,25259634,448,448,448,448,0
20250318,190500,25259634,448,448,448,448,0
20250318,190400,25259634,448,448,448,448,0
20250318,190300,25259634,448,448,448,448,0
20250318,190200,25259634,448,448,448,448,0
20250318,190100,25259634,448,448,448,448,0
20250318,190000,25259634,448,448,448,448,73
20250318,185900,25259634,448,448,448,448,0
20250318,185800,25259634,448,448,448,448,0
20250318,185700,25259634,448,448,448,448,0
20250318,185600,25259634,448,448,448,448,0
20250318,185500,25259634,448,448,448,448,0
20250318,185400,25259634,448,448,448,448,0
20250318,185300,25259634,448,448,448,448,0
20250318,185200,25259634,448,448,448,448,0
20250318,185100,25259634,448,448,448,448,0
20250318,185000,25259634,448,448,448,448,0
20250318,184900,25259634,448,448,448,448,0
20250318,184800,25259634,448,448,448,448,0
20250318,184700,25259634,448,448,448,448,0
20250318,184600,25259634,448,448,448,448,0
20250318,184500,25259634,448,448,448,448,0
20250318,184400,25259634,448,448,448,448,0
20250318,184300,25259634,448,448,448,448,0
20250318,184200,25259634,448,448,448,448,0
20250318,184100,25259634,448,448,448,448,0
20250318,184000,25259634,448,448,448,448,0
20250318,183900,25259634,448,448,448,448,0
20250318,183800,25259634,448,448,448,448,0
20250318,183700,25259634,448,448,448,448,0
20250318,183600,25259634,448,448,448,448,0
20250318,183500,25259634,448,448,448,448,0
20250318,183400,25259634,448,448,448,448,0
20250318,183300,25259634,448,448,448,448,0
20250318,183200,25259634,448,448,448,448,0
20250318,183100,25259634,448,448,448,448,0
20250318,183000,25259634,448,448,448,448,73
20250318,182900,25259634,448,448,448,448,0
20250318,182800,25259634,448,448,448,448,0
20250318,182700,25259634,448,448,448,448,0
20250318,182600,25259634,448,448,448,448,0
20250318,182500,25259634,448,448,448,448,0
20250318,182400,25259634,448,448,448,448,0
20250318,182300,25259634,448,448,448,448,0
20250318,182200,25259634,448,448,448,448,0
20250318,182100,25259634,448,448,448,448,0
20250318,182000,25259634,448,448,448,448,0
20250318,181900,25259634,448,448,448,448,0
20250318,181800,25259634,448,448,448,448,0
20250318,181700,25259634,448,448,448,448,0
20250318,181600,25259634,448,448,448,448,0
20250318,181500,25259634,448,448,448,448,0
20250318,181400,25259634,448,448,448,448,0
20250318,181300,25259634,448,448,448,448,0
20250318,181200,25259634,448,448,448,448,0
20250318,181100,25259634,448,448,448,448,0
20250318,181000,25259634,448,448,448,448,0
20250318,180900,25259634,448,448,448,448,0
20250318,180800,25259634,448,448,448,448,0
20250318,180700,25259634,448,448,448,448,0
20250318,180600,25259634,448,448,448,448,0
20250318,180500,25259634,448,448,448,448,0
20250318,180400,25259634,448,448,448,448,0
20250318,180300,25259634,448,448,448,448,0
20250318,180200,25259634,448,448,448,448,0
20250318,180100,25259634,448,448,448,448,0
20250318,180000,25259634,448,448,448,448,73
20250318,175900,25259634,448,448,448,448,0
20250318,175800,25259634,448,448,448,448,0
20250318,175700,25259634,448,448,448,448,0
20250318,175600,25259634,448,448,448,448,0
20250318,175500,25259634,448,448,448,448,0
20250318,175400,25259634,448,448,448,448,0
20250318,175300,25259634,448,448,448,448,0
20250318,175200,25259634,448,448,448,448,0
20250318,175100,25259634,448,448,448,448,0
20250318,175000,25259634,448,448,448,448,0
20250318,174900,25259634,448,448,448,448,0
20250318,174800,25259634,448,448,448,448,0
20250318,174700,25259634,448,448,448,448,0
20250318,174600,25259634,448,448,448,448,0
20250318,174500,25259634,448,448,448,448,0
20250318,174400,25259634,448,448,448,448,0
20250318,174300,25259634,448,448,448,448,0
20250318,174200,25259634,448,448,448,448,0
20250318,174100,25259634,448,448,448,448,0
20250318,174000,25259634,448,448,448,448,0
20250318,173900,25259634,448,448,448,448,0
20250318,173800,25259634,448,448,448,448,0
20250318,173700,25259634,448,448,448,448,0
20250318,173600,25259634,448,448,448,448,0
20250318,173500,25259634,448,448,448,448,0
20250318,173400,25259634,448,448,448,448,0
20250318,173300,25259634,448,448,448,448,0
20250318,173200,25259634,448,448,448,448,0
20250318,173100,25259634,448,448,448,448,0
20250318,173000,25259634,448,448,448,448,73
20250318,172900,25259634,448,448,448,448,0
20250318,172800,25259634,448,448,448,448,0
20250318,172700,25259634,448,448,448,448,0
20250318,172600,25259634,448,448,448,448,0
20250318,172500,25259634,448,448,448,448,0
20250318,172400,25259634,448,448,448,448,0
20250318,172300,25259634,448,448,448,448,0
20250318,172200,25259634,448,448,448,448,0
20250318,172100,25259634,448,448,448,448,0
20250318,172000,25259634,448,448,448,448,0
20250318,171900,25259634,448,448,448,448,0
20250318,171800,25259634,448,448,448,448,0
20250318,171700,25259634,448,448,448,448,0
20250318,171600,25259634,448,448,448,448,0
20250318,171500,25259634,448,448,448,448,0
20250318,171400,25259634,448,448,448,448,0
20250318,171300,25259634,448,448,448,448,0
20250318,171200,25259634,448,448,448,448,0
20250318,171100,25259634,448,448,448,448,0
20250318,171000,25259634,448,448,448,448,0
20250318,170900,25259634,448,448,448,448,0
20250318,170800,25259634,448,448,448,448,0
20250318,170700,25259634,448,448,448,448,0
20250318,170600,25259634,448,448,448,448,0
20250318,170500,25259634,448,448,448,448,0
20250318,170400,25259634,448,448,448,448,0
20250318,170300,25259634,448,448,448,448,0
20250318,170200,25259634,448,448,448,448,0
20250318,170100,25259634,448,448,448,448,0
20250318,170000,25259634,448,448,448,448,73
20250318,165900,25259634,448,448,448,448,0
20250318,165800,25259634,448,448,448,448,0
20250318,165700,25259634,448,448,448,448,0
20250318,165600,25259634,448,448,448,448,0
20250318,165500,25259634,448,448,448,448,0
20250318,165400,25259634,448,448,448,448,0
20250318,165300,25259634,448,448,448,448,0
20250318,165200,25259634,448,448,448,448,0
20250318,165100,25259634,448,448,448,448,0
20250318,165000,25259634,448,448,448,448,0
20250318,164900,25259634,448,448,448,448,0
20250318,164800,25259634,448,448,448,448,0
20250318,164700,25259634,448,448,448,448,0
20250318,164600,25259634,448,448,448,448,0
20250318,164500,25259634,448,448,448,448,0
20250318,164400,25259634,448,448,448,448,0
20250318,164300,25259634,448,448,448,448,0
20250318,164200,25259634,448,448,448,448,0
20250318,164100,25259634,448,448,448,448,0
20250318,164000,25259634,448,448,448,448,0
20250318,163900,25259634,448,448,448,448,0
20250318,163800,25259634,448,448,448,448,0
20250318,163700,25259634,448,448,448,448,0
20250318,163600,25259634,448,448,448,448,0
20250318,163500,25259634,448,448,448,448,0
20250318,163400,25259634,448,448,448,448,0
20250318,163300,25259634,448,448,448,448,0
20250318,163200,25259634,448,448,448,448,0
20250318,163100,25259634,448,448,448,448,0
20250318,163000,25259634,448,448,448,448,73
20250318,162900,25259634,448,448,448,448,0
20250318,162800,25259634,448,448,448,448,0
20250318,162700,25259634,448,448,448,448,0
20250318,162600,25259634,448,448,448,448,0
20250318,162500,25259634,448,448,448,448,0
20250318,162400,25259634,448,448,448,448,0
20250318,162300,25259634,448,448,448,448,0
20250318,162200,25259634,448,448,448,448,0
20250318,162100,25259634,448,448,448,448,0
20250318,162000,25259634,448,448,448,448,0
20250318,161900,25259634,448,448,448,448,0
20250318,161800,25259634,448,448,448,448,0
20250318,161700,25259634,448,448,448,448,0
20250318,161600,25259634,448,448,448,448,0
20250318,161500,25259634,448,448,448,448,0
20250318,161400,25259634,448,448,448,448,0
20250318,161300,25259634,448,448,448,448,0
20250318,161200,25259634,448,448,448,448,0
20250318,161100,25259634,448,448,448,448,0
20250318,161000,25259634,448,448,448,448,0
20250318,160900,25259634,448,448,448,448,0
20250318,160800,25259634,448,448,448,448,0
20250318,160700,25259634,448,448,448,448,0
20250318,160600,25259634,448,448,448,448,0
20250318,160500,25259634,448,448,448,448,0
20250318,160400,25259634,448,448,448,448,0
20250318,160300,25259634,448,448,448,448,0
20250318,160200,25259634,448,448,448,448,0
20250318,160100,25259634,448,448,448,448,0
20250318,160000,25259634,448,448,448,448,73
20250318,155900,25259634,448,448,448,448,0
20250318,155800,25259634,448,448,448,448,0
20250318,155700,25259634,448,448,448,448,0
20250318,155600,25259634,448,448,448,448,0
20250318,155500,25259634,448,448,448,448,0
20250318,155400,25259634,448,448,448,448,0
20250318,155300,25259634,448,448,448,448,0
20250318,155200,25259634,448,448,448,448,0
20250318,155100,25259634,448,448,448,448,0
20250318,155000,25259634,448,448,448,448,0
20250318,154900,25259634,448,448,448,448,0
20250318,154800,25259634,448,448,448,448,0
20250318,154700,25259634,448,448,448,448,0
20250318,154600,25259634,448,448,448,448,0
20250318,154500,25259634,448,448,448,448,0
20250318,154400,25259634,448,448,448,448,0
20250318,154300,25259634,448,448,448,448,0
20250318,154200,25259634,448,448,448,448,0
20250318,154100,25259634,448,448,448,448,0
20250318,154000,25259634,448,448,448,448,0
20250318,153900,25259634,448,448,448,448,0
20250318,153800,25259634,448,448,448,448,0
20250318,153700,25259634,448,448,448,448,0
20250318,153600,25259634,448,448,448,448,0
20250318,153500,25259634,448,448,448,448,0
20250318,153400,25259634,448,448,448,448,0
20250318,153300,25259634,448,448,448,448,0
20250318,153200,25259634,448,448,448,448,0
20250318,153100,25259634,448,448,448,448,0
20250318,153000,25259634,448,448,448,448,146
20250318,152900,25226930,448,448,448,448,0
20250318,152800,25226930,448,448,448,448,0
20250318,152700,25226930,448,448,448,448,0
20250318,152600,25226930,448,448,448,448,0
20250318,152500,25226930,448,448,448,448,0
20250318,152400,25226930,448,448,448,448,0
20250318,152300,25226930,448,448,448,448,0
20250318,152200,25226930,448,448,448,448,0
20250318,152100,25226930,448,448,448,448,0
20250318,152000,25226930,448,448,448,448,0
20250318,151900,25226930,448,448,448,448,0
20250318,151800,25226930,448,448,448,448,4
20250318,151700,25225138,450,450,450,450,0
20250318,151600,25225138,450,450,450,450,0
20250318,151500,25225138,450,450,450,450,0
20250318,151400,25225138,450,450,450,450,0
20250318,151300,25225138,450,450,450,450,0
20250318,151200,25225138,450,450,450,450,0
20250318,151100,25225138,450,450,450,450,0
20250318,151000,25225138,450,450,450,450,4
20250318,150900,25223338,450,450,450,450,0
20250318,150800,25223338,450,450,450,450,41
20250318,150700,25204888,447,447,447,447,0
20250318,150600,25204888,447,447,447,447,0
20250318,150500,25204888,447,447,447,447,0
20250318,150400,25204888,447,447,447,447,0
20250318,150300,25204888,447,447,447,447,0
20250318,150200,25204888,447,447,447,447,0
20250318,150100,25204888,447,447,447,447,0
20250318,150000,25204888,447,447,447,447,0
20250318,145900,25204888,447,447,447,447,0
20250318,145800,25204888,447,447,447,447,0
20250318,145700,25204888,447,447,447,447,0
20250318,145600,25204888,447,447,447,447,0
20250318,145500,25204888,447,447,447,447,0
20250318,145400,25204888,447,447,447,447,0
20250318,145300,25204888,447,447,447,447,0
20250318,145200,25204888,447,447,447,447,0
20250318,145100,25204888,447,447,447,447,0
20250318,145000,25204888,447,447,447,447,0
20250318,144900,25204888,447,447,447,447,0
20250318,144800,25204888,447,447,447,447,0
20250318,144700,25204888,447,447,447,447,0
20250318,144600,25204888,447,447,447,447,0
20250318,144500,25204888,447,447,447,447,0
20250318,144400,25204888,447,447,447,447,0
20250318,144300,25204888,447,447,447,447,0
20250318,144200,25204888,447,447,447,447,0
20250318,144100,25204888,447,447,447,447,0
20250318,144000,25204888,447,447,447,447,47
20250318,143900,25183879,447,447,447,447,0
20250318,143800,25183879,447,447,447,447,0
20250318,143700,25183879,447,447,447,447,0
20250318,143600,25183879,447,447,447,447,0
20250318,143500,25183879,447,447,447,447,0
20250318,143400,25183879,447,449,449,447,2255
20250318,143300,24174510,448,448,448,448,0
20250318,143200,24174510,448,448,448,448,0
20250318,143100,24174510,448,448,448,448,0
20250318,143000,24174510,448,448,448,448,0
20250318,142900,24174510,448,448,448,448,0
20250318,142800,24174510,448,448,448,448,0
20250318,142700,24174510,448,448,448,448,0
20250318,142600,24174510,448,448,448,448,0
20250318,142500,24174510,448,448,448,448,0
20250318,142400,24174510,448,448,448,448,0
20250318,142300,24174510,448,448,448,448,0
20250318,142200,24174510,448,448,448,448,0
20250318,142100,24174510,448,448,448,448,0
20250318,142000,24174510,448,448,448,448,0
20250318,141900,24174510,448,448,448,448,0
20250318,141800,24174510,448,448,448,448,47
20250318,141700,24153454,450,450,450,450,0
20250318,141600,24153454,450,450,450,450,0
20250318,141500,24153454,450,450,450,450,0
20250318,141400,24153454,450,450,450,450,0
20250318,141300,24153454,450,450,450,450,0
20250318,141200,24153454,450,450,450,450,3
20250318,141100,24152104,450,450,450,450,56
20250318,141000,24126904,450,450,450,450,0
20250318,140900,24126904,450,450,450,450,0
20250318,140800,24126904,450,450,450,450,0
20250318,140700,24126904,450,450,450,450,101
20250318,140600,24081454,450,450,450,450,0
20250318,140500,24081454,450,450,450,450,158
20250318,140400,24010354,450,450,450,450,0
20250318,140300,24010354,450,450,450,450,2050
20250318,140200,23087854,450,450,450,450,0
20250318,140100,23087854,450,450,450,450,0
20250318,140000,23087854,450,450,450,450,0
20250318,135900,23087854,450,450,450,450,0
20250318,135800,23087854,450,450,450,450,0
20250318,135700,23087854,450,450,450,450,0
20250318,135600,23087854,450,451,451,450,47
20250318,135500,23066687,451,451,451,451,0
20250318,135400,23066687,451,451,451,451,0
20250318,135300,23066687,451,451,451,451,0
20250318,135200,23066687,451,451,451,451,43
20250318,135100,23047294,451,451,451,451,0
20250318,135000,23047294,451,451,451,451,106
20250318,134900,22999488,450,450,450,450,0
20250318,134800,22999488,450,450,450,450,0
20250318,134700,22999488,450,450,450,450,1
20250318,134600,22999038,451,450,451,450,11
20250318,134500,22994087,450,450,450,450,0
20250318,134400,22994087,450,450,450,450,0
20250318,134300,22994087,450,450,450,450,0
20250318,134200,22994087,450,450,450,450,0
20250318,134100,22994087,450,450,450,450,0
20250318,134000,22994087,450,450,450,450,0
20250318,133900,22994087,450,450,450,450,0
20250318,133800,22994087,450,450,450,450,0
20250318,133700,22994087,450,450,450,450,0
20250318,133600,22994087,450,450,450,450,0
20250318,133500,22994087,450,450,450,450,0
20250318,133400,22994087,450,450,450,450,47
20250318,133300,22972937,452,452,452,452,0
20250318,133200,22972937,452,452,452,452,0
20250318,133100,22972937,452,452,452,452,0
20250318,133000,22972937,452,452,452,452,0
20250318,132900,22972937,452,452,452,452,0
20250318,132800,22972937,452,451,452,451,47
20250318,132700,22951739,451,451,451,451,0
20250318,132600,22951739,451,451,451,451,0
20250318,132500,22951739,451,451,451,451,1
20250318,132400,22951288,451,451,451,451,0
20250318,132300,22951288,451,451,451,451,0
20250318,132200,22951288,451,451,451,451,0
20250318,132100,22951288,451,451,451,451,3
20250318,132000,22949935,451,451,451,451,0
20250318,131900,22949935,451,451,451,451,0
20250318,131800,22949935,451,451,451,451,0
20250318,131700,22949935,451,451,451,451,0
20250318,131600,22949935,451,451,451,451,0
20250318,131500,22949935,451,451,451,451,0
20250318,131400,22949935,451,451,451,451,950
20250318,131300,22521485,451,451,451,451,0
20250318,131200,22521485,451,451,451,451,47
20250318,131100,22500288,452,452,452,452,0
20250318,131000,22500288,452,452,452,452,0
20250318,130900,22500288,452,452,452,452,0
20250318,130800,22500288,452,452,452,452,0
20250318,130700,22500288,452,452,452,452,155
20250318,130600,22430228,450,450,450,450,0
20250318,130500,22430228,450,450,450,450,0
20250318,130400,22430228,450,450,450,450,761
20250318,130300,22087778,450,450,450,450,0
20250318,130200,22087778,450,450,450,450,0
20250318,130100,22087778,450,450,450,450,912
20250318,130000,21677378,452,452,452,452,0
20250318,125900,21677378,452,452,452,452,0
20250318,125800,21677378,452,452,452,452,0
20250318,125700,21677378,452,452,452,452,0
20250318,125600,21677378,452,452,452,452,0
20250318,125500,21677378,452,452,452,452,1
20250318,125400,21676926,450,450,450,450,0
20250318,125300,21676926,450,450,450,450,0
20250318,125200,21676926,450,450,450,450,0
20250318,125100,21676926,450,450,450,450,0
20250318,125000,21676926,450,450,450,450,47
20250318,124900,21655776,450,450,450,450,0
20250318,124800,21655776,450,450,450,450,2000
20250318,124700,20755776,450,450,450,450,0
20250318,124600,20755776,450,450,450,450,0
20250318,124500,20755776,450,450,450,450,0
20250318,124400,20755776,450,450,450,450,0
20250318,124300,20755776,450,447,450,447,3693
20250318,124200,19104453,450,450,450,450,0
20250318,124100,19104453,450,450,450,450,0
20250318,124000,19104453,450,450,450,450,0
20250318,123900,19104453,450,450,450,450,0
20250318,123800,19104453,450,450,450,450,30
20250318,123700,19090953,450,450,450,450,0
20250318,123600,19090953,450,450,450,450,1
20250318,123500,19090503,447,447,447,447,0
20250318,123400,19090503,447,447,447,447,0
20250318,123300,19090503,447,447,447,447,500
20250318,123200,18867003,446,446,446,446,0
20250318,123100,18867003,446,446,446,446,0
20250318,123000,18867003,446,446,446,446,0
20250318,122900,18867003,446,446,446,446,0
20250318,122800,18867003,446,449,449,446,47
20250318,122700,18845960,449,449,449,449,1
20250318,122600,18845511,450,450,450,450,0
20250318,122500,18845511,450,450,450,450,0
20250318,122400,18845511,450,450,450,450,17
20250318,122300,18837861,450,450,450,450,70
20250318,122200,18806361,450,450,450,450,0
20250318,122100,18806361,450,450,450,450,0
20250318,122000,18806361,450,450,450,450,0
20250318,121900,18806361,450,450,450,450,0
20250318,121800,18806361,450,450,450,450,0
20250318,121700,18806361,450,450,450,450,0
20250318,121600,18806361,450,450,450,450,0
20250318,121500,18806361,450,450,450,450,100
20250318,121400,18761361,450,450,450,450,0
20250318,121300,18761361,450,450,450,450,0
20250318,121200,18761361,450,450,450,450,0
20250318,121100,18761361,450,450,450,450,0
20250318,121000,18761361,450,450,450,450,0
20250318,120900,18761361,450,450,450,450,0
20250318,120800,18761361,450,450,450,450,0
20250318,120700,18761361,450,450,450,450,0
20250318,120600,18761361,450,454,455,450,487
20250318,120500,18540051,454,454,454,454,15
20250318,120400,18533241,456,454,456,454,1700
20250318,120300,17758531,455,453,455,450,3900
20250318,120200,15985803,451,453,453,451,409
20250318,120100,15800544,453,453,453,453,0
20250318,120000,15800544,453,453,453,453,0
20250318,115900,15800544,453,453,453,453,0
20250318,115800,15800544,453,453,453,453,0
20250318,115700,15800544,453,453,453,453,0
20250318,115600,15800544,453,453,453,453,0
20250318,115500,15800544,453,453,453,453,0
20250318,115400,15800544,453,453,453,453,0
20250318,115300,15800544,453,453,453,453,0
20250318,115200,15800544,453,453,453,453,331
20250318,115100,15650601,455,455,455,455,1
20250318,115000,15650146,455,455,455,455,0
20250318,114900,15650146,455,455,455,455,0
20250318,114800,15650146,455,455,455,455,4
20250318,114700,15648326,455,455,455,455,1
20250318,114600,15647871,455,455,455,455,88
20250318,114500,15607831,456,455,456,455,351
20250318,114400,15447826,455,453,455,453,48
20250318,114300,15426080,453,453,453,453,0
20250318,114200,15426080,453,453,453,453,534
20250318,114100,15184178,453,453,453,453,0
20250318,114000,15184178,453,453,453,453,0
20250318,113900,15184178,453,453,453,453,22
20250318,113800,15174212,453,453,453,453,0
20250318,113700,15174212,453,453,453,453,0
20250318,113600,15174212,453,453,453,453,0
20250318,113500,15174212,453,453,453,453,1
20250318,113400,15173759,451,451,451,451,0
20250318,113300,15173759,451,451,451,451,0
20250318,113200,15173759,451,451,451,451,16
20250318,113100,15166543,451,451,451,451,0
20250318,113000,15166543,451,451,451,451,0
20250318,112900,15166543,451,451,451,451,228
20250318,112800,15063715,451,451,451,451,255
20250318,112700,14948710,451,451,451,451,295
20250318,112600,14815665,450,450,450,450,0
20250318,112500,14815665,450,448,450,448,1705
20250318,112400,14048896,447,448,448,447,1054
20250318,112300,13576784,448,448,448,448,0
20250318,112200,13576784,448,448,448,448,48
20250318,112100,13555280,449,449,449,449,0
20250318,112000,13555280,449,449,449,449,0
20250318,111900,13555280,449,449,449,449,0
20250318,111800,13555280,449,449,449,449,0
20250318,111700,13555280,449,449,449,449,2
20250318,111600,13554382,448,448,448,448,0
20250318,111500,13554382,448,448,448,448,0
20250318,111400,13554382,448,448,448,448,0
20250318,111300,13554382,448,448,448,448,15
20250318,111200,13547662,448,448,448,448,0
20250318,111100,13547662,448,448,448,448,0
20250318,111000,13547662,448,448,448,448,0
20250318,110900,13547662,448,449,449,448,1000
20250318,110800,13099258,449,449,449,449,0
20250318,110700,13099258,449,449,449,449,0
20250318,110600,13099258,449,449,449,449,210
20250318,110500,13004968,451,451,451,451,1452
20250318,110400,12350116,452,452,452,452,0
20250318,110300,12350116,452,452,452,452,0
20250318,110200,12350116,452,452,452,452,1
20250318,110100,12349664,451,451,451,451,0
20250318,110000,12349664,451,451,451,451,48
20250318,105900,12328016,456,456,456,456,0
20250318,105800,12328016,456,456,456,456,0
20250318,105700,12328016,456,456,456,456,0
20250318,105600,12328016,456,456,456,456,0
20250318,105500,12328016,456,456,456,456,0
20250318,105400,12328016,456,456,456,456,0
20250318,105300,12328016,456,456,456,456,0
20250318,105200,12328016,456,456,456,456,0
20250318,105100,12328016,456,456,456,456,0
20250318,105000,12328016,456,456,456,456,0
20250318,104900,12328016,456,456,456,456,0
20250318,104800,12328016,456,456,456,456,0
20250318,104700,12328016,456,456,456,456,0
20250318,104600,12328016,456,456,456,456,1
20250318,104500,12327560,450,450,450,450,0
20250318,104400,12327560,450,450,450,450,50
20250318,104300,12305060,450,450,450,450,51
20250318,104200,12282110,450,450,450,450,0
20250318,104100,12282110,450,450,450,450,0
20250318,104000,12282110,450,450,450,450,20
20250318,103900,12273110,450,450,450,450,200
20250318,103800,12183110,450,457,457,450,115
20250318,103700,12130891,450,450,450,450,0
20250318,103600,12130891,450,457,457,450,1091
20250318,103500,11632311,457,457,457,457,0
20250318,103400,11632311,457,457,457,457,5
20250318,103300,11630026,450,450,450,450,0
20250318,103200,11630026,450,449,450,449,4143
20250318,103100,9769533,448,448,448,448,0
20250318,103000,9769533,448,448,448,448,0
20250318,102900,9769533,448,448,448,448,367
20250318,102800,9605117,449,449,449,449,111
20250318,102700,9555278,449,449,449,449,183
20250318,102600,9473111,450,450,450,450,0
20250318,102500,9473111,450,450,450,450,0
20250318,102400,9473111,450,450,450,450,151
20250318,102300,9405161,450,450,450,450,670
20250318,102200,9103661,450,450,450,450,0
20250318,102100,9103661,450,450,450,450,30
20250318,102000,9090161,450,450,450,450,0
20250318,101900,9090161,450,450,450,450,0
20250318,101800,9090161,450,449,450,449,3112
20250318,101700,7691115,445,445,445,445,0
20250318,101600,7691115,445,449,449,445,49
20250318,101500,7669306,445,446,446,445,3625
20250318,101400,6054270,447,447,447,446,1297
20250318,101300,5474617,447,447,447,447,0
20250318,101200,5474617,447,447,447,447,0
20250318,101100,5474617,447,447,447,447,0
20250318,101000,5474617,447,447,447,447,444
20250318,100900,5276149,447,447,447,447,0
20250318,100800,5276149,447,447,447,447,0
20250318,100700,5276149,447,447,447,447,0
20250318,100600,5276149,447,447,447,447,0
20250318,100500,5276149,447,447,447,447,0
20250318,100400,5276149,447,447,447,447,0
20250318,100300,5276149,447,447,447,447,0
20250318,100200,5276149,447,447,447,447,0
20250318,100100,5276149,447,447,447,447,0
20250318,100000,5276149,447,447,447,447,0
20250318,095900,5276149,447,447,447,447,0
20250318,095800,5276149,447,447,447,447,394
20250318,095700,5100031,447,447,447,447,1315
20250318,095600,4512226,447,447,447,447,80
20250318,095500,4476466,447,447,447,447,0
20250318,095400,4476466,447,447,447,447,48
20250318,095300,4455010,447,447,447,447,0
20250318,095200,4455010,447,447,447,447,814
20250318,095100,4091152,446,445,446,445,4106
20250318,095000,2260181,445,445,445,445,0
20250318,094900,2260181,445,445,445,445,0
20250318,094800,2260181,445,445,445,445,0
20250318,094700,2260181,445,445,445,445,3
20250318,094600,2258846,445,445,445,445,0
20250318,094500,2258846,445,445,445,445,15
20250318,094400,2252171,445,445,445,445,1
20250318,094300,2251726,444,444,444,444,5
20250318,094200,2249506,444,444,444,444,2252
20250318,094100,1249618,444,444,444,444,0
20250318,094000,1249618,444,444,444,444,0
20250318,093900,1249618,444,444,444,444,0
20250318,093800,1249618,444,444,444,444,0
20250318,093700,1249618,444,444,444,444,0
20250318,093600,1249618,444,444,444,444,0
20250318,093500,1249618,444,444,444,444,0
20250318,093400,1249618,444,444,444,444,0
20250318,093300,1249618,444,444,444,444,8
20250318,093200,1246066,443,443,443,443,48
20250318,093100,1224802,444,444,444,444,511
20250318,093000,997918,444,444,444,444,74
20250318,092900,965062,444,444,444,444,85
20250318,092800,927322,444,444,444,444,3
20250318,092700,925990,445,445,445,445,0
20250318,092600,925990,445,445,445,445,0
20250318,092500,925990,445,444,445,444,373
20250318,092400,760340,446,446,446,446,0
20250318,092300,760340,446,446,446,446,0
20250318,092200,760340,446,446,446,446,0
20250318,092100,760340,446,446,446,446,0
20250318,092000,760340,446,446,446,446,0
20250318,091900,760340,446,446,446,446,0
20250318,091800,760340,446,446,446,446,0
20250318,091700,760340,446,446,446,446,0
20250318,091600,760340,446,446,446,446,0
20250318,091500,760340,446,446,446,446,195
20250318,091400,673370,446,447,447,446,41
20250318,091300,655083,443,443,443,443,64
20250318,091200,626731,443,443,443,443,0
20250318,091100,626731,443,443,443,443,0
20250318,091000,626731,443,443,443,443,0
20250318,090900,626731,443,443,443,443,0
20250318,090800,626731,443,443,443,443,0
20250318,090700,626731,443,443,443,443,150
20250318,090600,560281,443,443,443,443,156
20250318,090500,491173,443,443,443,443,0
20250318,090400,491173,443,443,443,443,0
20250318,090300,491173,443,443,443,443,0
20250318,090200,491173,443,443,443,443,0
20250318,090100,491173,443,443,443,443,473
20250318,090000,281634,438,438,438,438,643
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193000 25259634 448 448 448 448 73
3 20250318 192900 25259634 448 448 448 448 0
4 20250318 192800 25259634 448 448 448 448 0
5 20250318 192700 25259634 448 448 448 448 0
6 20250318 192600 25259634 448 448 448 448 0
7 20250318 192500 25259634 448 448 448 448 0
8 20250318 192400 25259634 448 448 448 448 0
9 20250318 192300 25259634 448 448 448 448 0
10 20250318 192200 25259634 448 448 448 448 0
11 20250318 192100 25259634 448 448 448 448 0
12 20250318 192000 25259634 448 448 448 448 0
13 20250318 191900 25259634 448 448 448 448 0
14 20250318 191800 25259634 448 448 448 448 0
15 20250318 191700 25259634 448 448 448 448 0
16 20250318 191600 25259634 448 448 448 448 0
17 20250318 191500 25259634 448 448 448 448 0
18 20250318 191400 25259634 448 448 448 448 0
19 20250318 191300 25259634 448 448 448 448 0
20 20250318 191200 25259634 448 448 448 448 0
21 20250318 191100 25259634 448 448 448 448 0
22 20250318 191000 25259634 448 448 448 448 0
23 20250318 190900 25259634 448 448 448 448 0
24 20250318 190800 25259634 448 448 448 448 0
25 20250318 190700 25259634 448 448 448 448 0
26 20250318 190600 25259634 448 448 448 448 0
27 20250318 190500 25259634 448 448 448 448 0
28 20250318 190400 25259634 448 448 448 448 0
29 20250318 190300 25259634 448 448 448 448 0
30 20250318 190200 25259634 448 448 448 448 0
31 20250318 190100 25259634 448 448 448 448 0
32 20250318 190000 25259634 448 448 448 448 73
33 20250318 185900 25259634 448 448 448 448 0
34 20250318 185800 25259634 448 448 448 448 0
35 20250318 185700 25259634 448 448 448 448 0
36 20250318 185600 25259634 448 448 448 448 0
37 20250318 185500 25259634 448 448 448 448 0
38 20250318 185400 25259634 448 448 448 448 0
39 20250318 185300 25259634 448 448 448 448 0
40 20250318 185200 25259634 448 448 448 448 0
41 20250318 185100 25259634 448 448 448 448 0
42 20250318 185000 25259634 448 448 448 448 0
43 20250318 184900 25259634 448 448 448 448 0
44 20250318 184800 25259634 448 448 448 448 0
45 20250318 184700 25259634 448 448 448 448 0
46 20250318 184600 25259634 448 448 448 448 0
47 20250318 184500 25259634 448 448 448 448 0
48 20250318 184400 25259634 448 448 448 448 0
49 20250318 184300 25259634 448 448 448 448 0
50 20250318 184200 25259634 448 448 448 448 0
51 20250318 184100 25259634 448 448 448 448 0
52 20250318 184000 25259634 448 448 448 448 0
53 20250318 183900 25259634 448 448 448 448 0
54 20250318 183800 25259634 448 448 448 448 0
55 20250318 183700 25259634 448 448 448 448 0
56 20250318 183600 25259634 448 448 448 448 0
57 20250318 183500 25259634 448 448 448 448 0
58 20250318 183400 25259634 448 448 448 448 0
59 20250318 183300 25259634 448 448 448 448 0
60 20250318 183200 25259634 448 448 448 448 0
61 20250318 183100 25259634 448 448 448 448 0
62 20250318 183000 25259634 448 448 448 448 73
63 20250318 182900 25259634 448 448 448 448 0
64 20250318 182800 25259634 448 448 448 448 0
65 20250318 182700 25259634 448 448 448 448 0
66 20250318 182600 25259634 448 448 448 448 0
67 20250318 182500 25259634 448 448 448 448 0
68 20250318 182400 25259634 448 448 448 448 0
69 20250318 182300 25259634 448 448 448 448 0
70 20250318 182200 25259634 448 448 448 448 0
71 20250318 182100 25259634 448 448 448 448 0
72 20250318 182000 25259634 448 448 448 448 0
73 20250318 181900 25259634 448 448 448 448 0
74 20250318 181800 25259634 448 448 448 448 0
75 20250318 181700 25259634 448 448 448 448 0
76 20250318 181600 25259634 448 448 448 448 0
77 20250318 181500 25259634 448 448 448 448 0
78 20250318 181400 25259634 448 448 448 448 0
79 20250318 181300 25259634 448 448 448 448 0
80 20250318 181200 25259634 448 448 448 448 0
81 20250318 181100 25259634 448 448 448 448 0
82 20250318 181000 25259634 448 448 448 448 0
83 20250318 180900 25259634 448 448 448 448 0
84 20250318 180800 25259634 448 448 448 448 0
85 20250318 180700 25259634 448 448 448 448 0
86 20250318 180600 25259634 448 448 448 448 0
87 20250318 180500 25259634 448 448 448 448 0
88 20250318 180400 25259634 448 448 448 448 0
89 20250318 180300 25259634 448 448 448 448 0
90 20250318 180200 25259634 448 448 448 448 0
91 20250318 180100 25259634 448 448 448 448 0
92 20250318 180000 25259634 448 448 448 448 73
93 20250318 175900 25259634 448 448 448 448 0
94 20250318 175800 25259634 448 448 448 448 0
95 20250318 175700 25259634 448 448 448 448 0
96 20250318 175600 25259634 448 448 448 448 0
97 20250318 175500 25259634 448 448 448 448 0
98 20250318 175400 25259634 448 448 448 448 0
99 20250318 175300 25259634 448 448 448 448 0
100 20250318 175200 25259634 448 448 448 448 0
101 20250318 175100 25259634 448 448 448 448 0
102 20250318 175000 25259634 448 448 448 448 0
103 20250318 174900 25259634 448 448 448 448 0
104 20250318 174800 25259634 448 448 448 448 0
105 20250318 174700 25259634 448 448 448 448 0
106 20250318 174600 25259634 448 448 448 448 0
107 20250318 174500 25259634 448 448 448 448 0
108 20250318 174400 25259634 448 448 448 448 0
109 20250318 174300 25259634 448 448 448 448 0
110 20250318 174200 25259634 448 448 448 448 0
111 20250318 174100 25259634 448 448 448 448 0
112 20250318 174000 25259634 448 448 448 448 0
113 20250318 173900 25259634 448 448 448 448 0
114 20250318 173800 25259634 448 448 448 448 0
115 20250318 173700 25259634 448 448 448 448 0
116 20250318 173600 25259634 448 448 448 448 0
117 20250318 173500 25259634 448 448 448 448 0
118 20250318 173400 25259634 448 448 448 448 0
119 20250318 173300 25259634 448 448 448 448 0
120 20250318 173200 25259634 448 448 448 448 0
121 20250318 173100 25259634 448 448 448 448 0
122 20250318 173000 25259634 448 448 448 448 73
123 20250318 172900 25259634 448 448 448 448 0
124 20250318 172800 25259634 448 448 448 448 0
125 20250318 172700 25259634 448 448 448 448 0
126 20250318 172600 25259634 448 448 448 448 0
127 20250318 172500 25259634 448 448 448 448 0
128 20250318 172400 25259634 448 448 448 448 0
129 20250318 172300 25259634 448 448 448 448 0
130 20250318 172200 25259634 448 448 448 448 0
131 20250318 172100 25259634 448 448 448 448 0
132 20250318 172000 25259634 448 448 448 448 0
133 20250318 171900 25259634 448 448 448 448 0
134 20250318 171800 25259634 448 448 448 448 0
135 20250318 171700 25259634 448 448 448 448 0
136 20250318 171600 25259634 448 448 448 448 0
137 20250318 171500 25259634 448 448 448 448 0
138 20250318 171400 25259634 448 448 448 448 0
139 20250318 171300 25259634 448 448 448 448 0
140 20250318 171200 25259634 448 448 448 448 0
141 20250318 171100 25259634 448 448 448 448 0
142 20250318 171000 25259634 448 448 448 448 0
143 20250318 170900 25259634 448 448 448 448 0
144 20250318 170800 25259634 448 448 448 448 0
145 20250318 170700 25259634 448 448 448 448 0
146 20250318 170600 25259634 448 448 448 448 0
147 20250318 170500 25259634 448 448 448 448 0
148 20250318 170400 25259634 448 448 448 448 0
149 20250318 170300 25259634 448 448 448 448 0
150 20250318 170200 25259634 448 448 448 448 0
151 20250318 170100 25259634 448 448 448 448 0
152 20250318 170000 25259634 448 448 448 448 73
153 20250318 165900 25259634 448 448 448 448 0
154 20250318 165800 25259634 448 448 448 448 0
155 20250318 165700 25259634 448 448 448 448 0
156 20250318 165600 25259634 448 448 448 448 0
157 20250318 165500 25259634 448 448 448 448 0
158 20250318 165400 25259634 448 448 448 448 0
159 20250318 165300 25259634 448 448 448 448 0
160 20250318 165200 25259634 448 448 448 448 0
161 20250318 165100 25259634 448 448 448 448 0
162 20250318 165000 25259634 448 448 448 448 0
163 20250318 164900 25259634 448 448 448 448 0
164 20250318 164800 25259634 448 448 448 448 0
165 20250318 164700 25259634 448 448 448 448 0
166 20250318 164600 25259634 448 448 448 448 0
167 20250318 164500 25259634 448 448 448 448 0
168 20250318 164400 25259634 448 448 448 448 0
169 20250318 164300 25259634 448 448 448 448 0
170 20250318 164200 25259634 448 448 448 448 0
171 20250318 164100 25259634 448 448 448 448 0
172 20250318 164000 25259634 448 448 448 448 0
173 20250318 163900 25259634 448 448 448 448 0
174 20250318 163800 25259634 448 448 448 448 0
175 20250318 163700 25259634 448 448 448 448 0
176 20250318 163600 25259634 448 448 448 448 0
177 20250318 163500 25259634 448 448 448 448 0
178 20250318 163400 25259634 448 448 448 448 0
179 20250318 163300 25259634 448 448 448 448 0
180 20250318 163200 25259634 448 448 448 448 0
181 20250318 163100 25259634 448 448 448 448 0
182 20250318 163000 25259634 448 448 448 448 73
183 20250318 162900 25259634 448 448 448 448 0
184 20250318 162800 25259634 448 448 448 448 0
185 20250318 162700 25259634 448 448 448 448 0
186 20250318 162600 25259634 448 448 448 448 0
187 20250318 162500 25259634 448 448 448 448 0
188 20250318 162400 25259634 448 448 448 448 0
189 20250318 162300 25259634 448 448 448 448 0
190 20250318 162200 25259634 448 448 448 448 0
191 20250318 162100 25259634 448 448 448 448 0
192 20250318 162000 25259634 448 448 448 448 0
193 20250318 161900 25259634 448 448 448 448 0
194 20250318 161800 25259634 448 448 448 448 0
195 20250318 161700 25259634 448 448 448 448 0
196 20250318 161600 25259634 448 448 448 448 0
197 20250318 161500 25259634 448 448 448 448 0
198 20250318 161400 25259634 448 448 448 448 0
199 20250318 161300 25259634 448 448 448 448 0
200 20250318 161200 25259634 448 448 448 448 0
201 20250318 161100 25259634 448 448 448 448 0
202 20250318 161000 25259634 448 448 448 448 0
203 20250318 160900 25259634 448 448 448 448 0
204 20250318 160800 25259634 448 448 448 448 0
205 20250318 160700 25259634 448 448 448 448 0
206 20250318 160600 25259634 448 448 448 448 0
207 20250318 160500 25259634 448 448 448 448 0
208 20250318 160400 25259634 448 448 448 448 0
209 20250318 160300 25259634 448 448 448 448 0
210 20250318 160200 25259634 448 448 448 448 0
211 20250318 160100 25259634 448 448 448 448 0
212 20250318 160000 25259634 448 448 448 448 73
213 20250318 155900 25259634 448 448 448 448 0
214 20250318 155800 25259634 448 448 448 448 0
215 20250318 155700 25259634 448 448 448 448 0
216 20250318 155600 25259634 448 448 448 448 0
217 20250318 155500 25259634 448 448 448 448 0
218 20250318 155400 25259634 448 448 448 448 0
219 20250318 155300 25259634 448 448 448 448 0
220 20250318 155200 25259634 448 448 448 448 0
221 20250318 155100 25259634 448 448 448 448 0
222 20250318 155000 25259634 448 448 448 448 0
223 20250318 154900 25259634 448 448 448 448 0
224 20250318 154800 25259634 448 448 448 448 0
225 20250318 154700 25259634 448 448 448 448 0
226 20250318 154600 25259634 448 448 448 448 0
227 20250318 154500 25259634 448 448 448 448 0
228 20250318 154400 25259634 448 448 448 448 0
229 20250318 154300 25259634 448 448 448 448 0
230 20250318 154200 25259634 448 448 448 448 0
231 20250318 154100 25259634 448 448 448 448 0
232 20250318 154000 25259634 448 448 448 448 0
233 20250318 153900 25259634 448 448 448 448 0
234 20250318 153800 25259634 448 448 448 448 0
235 20250318 153700 25259634 448 448 448 448 0
236 20250318 153600 25259634 448 448 448 448 0
237 20250318 153500 25259634 448 448 448 448 0
238 20250318 153400 25259634 448 448 448 448 0
239 20250318 153300 25259634 448 448 448 448 0
240 20250318 153200 25259634 448 448 448 448 0
241 20250318 153100 25259634 448 448 448 448 0
242 20250318 153000 25259634 448 448 448 448 146
243 20250318 152900 25226930 448 448 448 448 0
244 20250318 152800 25226930 448 448 448 448 0
245 20250318 152700 25226930 448 448 448 448 0
246 20250318 152600 25226930 448 448 448 448 0
247 20250318 152500 25226930 448 448 448 448 0
248 20250318 152400 25226930 448 448 448 448 0
249 20250318 152300 25226930 448 448 448 448 0
250 20250318 152200 25226930 448 448 448 448 0
251 20250318 152100 25226930 448 448 448 448 0
252 20250318 152000 25226930 448 448 448 448 0
253 20250318 151900 25226930 448 448 448 448 0
254 20250318 151800 25226930 448 448 448 448 4
255 20250318 151700 25225138 450 450 450 450 0
256 20250318 151600 25225138 450 450 450 450 0
257 20250318 151500 25225138 450 450 450 450 0
258 20250318 151400 25225138 450 450 450 450 0
259 20250318 151300 25225138 450 450 450 450 0
260 20250318 151200 25225138 450 450 450 450 0
261 20250318 151100 25225138 450 450 450 450 0
262 20250318 151000 25225138 450 450 450 450 4
263 20250318 150900 25223338 450 450 450 450 0
264 20250318 150800 25223338 450 450 450 450 41
265 20250318 150700 25204888 447 447 447 447 0
266 20250318 150600 25204888 447 447 447 447 0
267 20250318 150500 25204888 447 447 447 447 0
268 20250318 150400 25204888 447 447 447 447 0
269 20250318 150300 25204888 447 447 447 447 0
270 20250318 150200 25204888 447 447 447 447 0
271 20250318 150100 25204888 447 447 447 447 0
272 20250318 150000 25204888 447 447 447 447 0
273 20250318 145900 25204888 447 447 447 447 0
274 20250318 145800 25204888 447 447 447 447 0
275 20250318 145700 25204888 447 447 447 447 0
276 20250318 145600 25204888 447 447 447 447 0
277 20250318 145500 25204888 447 447 447 447 0
278 20250318 145400 25204888 447 447 447 447 0
279 20250318 145300 25204888 447 447 447 447 0
280 20250318 145200 25204888 447 447 447 447 0
281 20250318 145100 25204888 447 447 447 447 0
282 20250318 145000 25204888 447 447 447 447 0
283 20250318 144900 25204888 447 447 447 447 0
284 20250318 144800 25204888 447 447 447 447 0
285 20250318 144700 25204888 447 447 447 447 0
286 20250318 144600 25204888 447 447 447 447 0
287 20250318 144500 25204888 447 447 447 447 0
288 20250318 144400 25204888 447 447 447 447 0
289 20250318 144300 25204888 447 447 447 447 0
290 20250318 144200 25204888 447 447 447 447 0
291 20250318 144100 25204888 447 447 447 447 0
292 20250318 144000 25204888 447 447 447 447 47
293 20250318 143900 25183879 447 447 447 447 0
294 20250318 143800 25183879 447 447 447 447 0
295 20250318 143700 25183879 447 447 447 447 0
296 20250318 143600 25183879 447 447 447 447 0
297 20250318 143500 25183879 447 447 447 447 0
298 20250318 143400 25183879 447 449 449 447 2255
299 20250318 143300 24174510 448 448 448 448 0
300 20250318 143200 24174510 448 448 448 448 0
301 20250318 143100 24174510 448 448 448 448 0
302 20250318 143000 24174510 448 448 448 448 0
303 20250318 142900 24174510 448 448 448 448 0
304 20250318 142800 24174510 448 448 448 448 0
305 20250318 142700 24174510 448 448 448 448 0
306 20250318 142600 24174510 448 448 448 448 0
307 20250318 142500 24174510 448 448 448 448 0
308 20250318 142400 24174510 448 448 448 448 0
309 20250318 142300 24174510 448 448 448 448 0
310 20250318 142200 24174510 448 448 448 448 0
311 20250318 142100 24174510 448 448 448 448 0
312 20250318 142000 24174510 448 448 448 448 0
313 20250318 141900 24174510 448 448 448 448 0
314 20250318 141800 24174510 448 448 448 448 47
315 20250318 141700 24153454 450 450 450 450 0
316 20250318 141600 24153454 450 450 450 450 0
317 20250318 141500 24153454 450 450 450 450 0
318 20250318 141400 24153454 450 450 450 450 0
319 20250318 141300 24153454 450 450 450 450 0
320 20250318 141200 24153454 450 450 450 450 3
321 20250318 141100 24152104 450 450 450 450 56
322 20250318 141000 24126904 450 450 450 450 0
323 20250318 140900 24126904 450 450 450 450 0
324 20250318 140800 24126904 450 450 450 450 0
325 20250318 140700 24126904 450 450 450 450 101
326 20250318 140600 24081454 450 450 450 450 0
327 20250318 140500 24081454 450 450 450 450 158
328 20250318 140400 24010354 450 450 450 450 0
329 20250318 140300 24010354 450 450 450 450 2050
330 20250318 140200 23087854 450 450 450 450 0
331 20250318 140100 23087854 450 450 450 450 0
332 20250318 140000 23087854 450 450 450 450 0
333 20250318 135900 23087854 450 450 450 450 0
334 20250318 135800 23087854 450 450 450 450 0
335 20250318 135700 23087854 450 450 450 450 0
336 20250318 135600 23087854 450 451 451 450 47
337 20250318 135500 23066687 451 451 451 451 0
338 20250318 135400 23066687 451 451 451 451 0
339 20250318 135300 23066687 451 451 451 451 0
340 20250318 135200 23066687 451 451 451 451 43
341 20250318 135100 23047294 451 451 451 451 0
342 20250318 135000 23047294 451 451 451 451 106
343 20250318 134900 22999488 450 450 450 450 0
344 20250318 134800 22999488 450 450 450 450 0
345 20250318 134700 22999488 450 450 450 450 1
346 20250318 134600 22999038 451 450 451 450 11
347 20250318 134500 22994087 450 450 450 450 0
348 20250318 134400 22994087 450 450 450 450 0
349 20250318 134300 22994087 450 450 450 450 0
350 20250318 134200 22994087 450 450 450 450 0
351 20250318 134100 22994087 450 450 450 450 0
352 20250318 134000 22994087 450 450 450 450 0
353 20250318 133900 22994087 450 450 450 450 0
354 20250318 133800 22994087 450 450 450 450 0
355 20250318 133700 22994087 450 450 450 450 0
356 20250318 133600 22994087 450 450 450 450 0
357 20250318 133500 22994087 450 450 450 450 0
358 20250318 133400 22994087 450 450 450 450 47
359 20250318 133300 22972937 452 452 452 452 0
360 20250318 133200 22972937 452 452 452 452 0
361 20250318 133100 22972937 452 452 452 452 0
362 20250318 133000 22972937 452 452 452 452 0
363 20250318 132900 22972937 452 452 452 452 0
364 20250318 132800 22972937 452 451 452 451 47
365 20250318 132700 22951739 451 451 451 451 0
366 20250318 132600 22951739 451 451 451 451 0
367 20250318 132500 22951739 451 451 451 451 1
368 20250318 132400 22951288 451 451 451 451 0
369 20250318 132300 22951288 451 451 451 451 0
370 20250318 132200 22951288 451 451 451 451 0
371 20250318 132100 22951288 451 451 451 451 3
372 20250318 132000 22949935 451 451 451 451 0
373 20250318 131900 22949935 451 451 451 451 0
374 20250318 131800 22949935 451 451 451 451 0
375 20250318 131700 22949935 451 451 451 451 0
376 20250318 131600 22949935 451 451 451 451 0
377 20250318 131500 22949935 451 451 451 451 0
378 20250318 131400 22949935 451 451 451 451 950
379 20250318 131300 22521485 451 451 451 451 0
380 20250318 131200 22521485 451 451 451 451 47
381 20250318 131100 22500288 452 452 452 452 0
382 20250318 131000 22500288 452 452 452 452 0
383 20250318 130900 22500288 452 452 452 452 0
384 20250318 130800 22500288 452 452 452 452 0
385 20250318 130700 22500288 452 452 452 452 155
386 20250318 130600 22430228 450 450 450 450 0
387 20250318 130500 22430228 450 450 450 450 0
388 20250318 130400 22430228 450 450 450 450 761
389 20250318 130300 22087778 450 450 450 450 0
390 20250318 130200 22087778 450 450 450 450 0
391 20250318 130100 22087778 450 450 450 450 912
392 20250318 130000 21677378 452 452 452 452 0
393 20250318 125900 21677378 452 452 452 452 0
394 20250318 125800 21677378 452 452 452 452 0
395 20250318 125700 21677378 452 452 452 452 0
396 20250318 125600 21677378 452 452 452 452 0
397 20250318 125500 21677378 452 452 452 452 1
398 20250318 125400 21676926 450 450 450 450 0
399 20250318 125300 21676926 450 450 450 450 0
400 20250318 125200 21676926 450 450 450 450 0
401 20250318 125100 21676926 450 450 450 450 0
402 20250318 125000 21676926 450 450 450 450 47
403 20250318 124900 21655776 450 450 450 450 0
404 20250318 124800 21655776 450 450 450 450 2000
405 20250318 124700 20755776 450 450 450 450 0
406 20250318 124600 20755776 450 450 450 450 0
407 20250318 124500 20755776 450 450 450 450 0
408 20250318 124400 20755776 450 450 450 450 0
409 20250318 124300 20755776 450 447 450 447 3693
410 20250318 124200 19104453 450 450 450 450 0
411 20250318 124100 19104453 450 450 450 450 0
412 20250318 124000 19104453 450 450 450 450 0
413 20250318 123900 19104453 450 450 450 450 0
414 20250318 123800 19104453 450 450 450 450 30
415 20250318 123700 19090953 450 450 450 450 0
416 20250318 123600 19090953 450 450 450 450 1
417 20250318 123500 19090503 447 447 447 447 0
418 20250318 123400 19090503 447 447 447 447 0
419 20250318 123300 19090503 447 447 447 447 500
420 20250318 123200 18867003 446 446 446 446 0
421 20250318 123100 18867003 446 446 446 446 0
422 20250318 123000 18867003 446 446 446 446 0
423 20250318 122900 18867003 446 446 446 446 0
424 20250318 122800 18867003 446 449 449 446 47
425 20250318 122700 18845960 449 449 449 449 1
426 20250318 122600 18845511 450 450 450 450 0
427 20250318 122500 18845511 450 450 450 450 0
428 20250318 122400 18845511 450 450 450 450 17
429 20250318 122300 18837861 450 450 450 450 70
430 20250318 122200 18806361 450 450 450 450 0
431 20250318 122100 18806361 450 450 450 450 0
432 20250318 122000 18806361 450 450 450 450 0
433 20250318 121900 18806361 450 450 450 450 0
434 20250318 121800 18806361 450 450 450 450 0
435 20250318 121700 18806361 450 450 450 450 0
436 20250318 121600 18806361 450 450 450 450 0
437 20250318 121500 18806361 450 450 450 450 100
438 20250318 121400 18761361 450 450 450 450 0
439 20250318 121300 18761361 450 450 450 450 0
440 20250318 121200 18761361 450 450 450 450 0
441 20250318 121100 18761361 450 450 450 450 0
442 20250318 121000 18761361 450 450 450 450 0
443 20250318 120900 18761361 450 450 450 450 0
444 20250318 120800 18761361 450 450 450 450 0
445 20250318 120700 18761361 450 450 450 450 0
446 20250318 120600 18761361 450 454 455 450 487
447 20250318 120500 18540051 454 454 454 454 15
448 20250318 120400 18533241 456 454 456 454 1700
449 20250318 120300 17758531 455 453 455 450 3900
450 20250318 120200 15985803 451 453 453 451 409
451 20250318 120100 15800544 453 453 453 453 0
452 20250318 120000 15800544 453 453 453 453 0
453 20250318 115900 15800544 453 453 453 453 0
454 20250318 115800 15800544 453 453 453 453 0
455 20250318 115700 15800544 453 453 453 453 0
456 20250318 115600 15800544 453 453 453 453 0
457 20250318 115500 15800544 453 453 453 453 0
458 20250318 115400 15800544 453 453 453 453 0
459 20250318 115300 15800544 453 453 453 453 0
460 20250318 115200 15800544 453 453 453 453 331
461 20250318 115100 15650601 455 455 455 455 1
462 20250318 115000 15650146 455 455 455 455 0
463 20250318 114900 15650146 455 455 455 455 0
464 20250318 114800 15650146 455 455 455 455 4
465 20250318 114700 15648326 455 455 455 455 1
466 20250318 114600 15647871 455 455 455 455 88
467 20250318 114500 15607831 456 455 456 455 351
468 20250318 114400 15447826 455 453 455 453 48
469 20250318 114300 15426080 453 453 453 453 0
470 20250318 114200 15426080 453 453 453 453 534
471 20250318 114100 15184178 453 453 453 453 0
472 20250318 114000 15184178 453 453 453 453 0
473 20250318 113900 15184178 453 453 453 453 22
474 20250318 113800 15174212 453 453 453 453 0
475 20250318 113700 15174212 453 453 453 453 0
476 20250318 113600 15174212 453 453 453 453 0
477 20250318 113500 15174212 453 453 453 453 1
478 20250318 113400 15173759 451 451 451 451 0
479 20250318 113300 15173759 451 451 451 451 0
480 20250318 113200 15173759 451 451 451 451 16
481 20250318 113100 15166543 451 451 451 451 0
482 20250318 113000 15166543 451 451 451 451 0
483 20250318 112900 15166543 451 451 451 451 228
484 20250318 112800 15063715 451 451 451 451 255
485 20250318 112700 14948710 451 451 451 451 295
486 20250318 112600 14815665 450 450 450 450 0
487 20250318 112500 14815665 450 448 450 448 1705
488 20250318 112400 14048896 447 448 448 447 1054
489 20250318 112300 13576784 448 448 448 448 0
490 20250318 112200 13576784 448 448 448 448 48
491 20250318 112100 13555280 449 449 449 449 0
492 20250318 112000 13555280 449 449 449 449 0
493 20250318 111900 13555280 449 449 449 449 0
494 20250318 111800 13555280 449 449 449 449 0
495 20250318 111700 13555280 449 449 449 449 2
496 20250318 111600 13554382 448 448 448 448 0
497 20250318 111500 13554382 448 448 448 448 0
498 20250318 111400 13554382 448 448 448 448 0
499 20250318 111300 13554382 448 448 448 448 15
500 20250318 111200 13547662 448 448 448 448 0
501 20250318 111100 13547662 448 448 448 448 0
502 20250318 111000 13547662 448 448 448 448 0
503 20250318 110900 13547662 448 449 449 448 1000
504 20250318 110800 13099258 449 449 449 449 0
505 20250318 110700 13099258 449 449 449 449 0
506 20250318 110600 13099258 449 449 449 449 210
507 20250318 110500 13004968 451 451 451 451 1452
508 20250318 110400 12350116 452 452 452 452 0
509 20250318 110300 12350116 452 452 452 452 0
510 20250318 110200 12350116 452 452 452 452 1
511 20250318 110100 12349664 451 451 451 451 0
512 20250318 110000 12349664 451 451 451 451 48
513 20250318 105900 12328016 456 456 456 456 0
514 20250318 105800 12328016 456 456 456 456 0
515 20250318 105700 12328016 456 456 456 456 0
516 20250318 105600 12328016 456 456 456 456 0
517 20250318 105500 12328016 456 456 456 456 0
518 20250318 105400 12328016 456 456 456 456 0
519 20250318 105300 12328016 456 456 456 456 0
520 20250318 105200 12328016 456 456 456 456 0
521 20250318 105100 12328016 456 456 456 456 0
522 20250318 105000 12328016 456 456 456 456 0
523 20250318 104900 12328016 456 456 456 456 0
524 20250318 104800 12328016 456 456 456 456 0
525 20250318 104700 12328016 456 456 456 456 0
526 20250318 104600 12328016 456 456 456 456 1
527 20250318 104500 12327560 450 450 450 450 0
528 20250318 104400 12327560 450 450 450 450 50
529 20250318 104300 12305060 450 450 450 450 51
530 20250318 104200 12282110 450 450 450 450 0
531 20250318 104100 12282110 450 450 450 450 0
532 20250318 104000 12282110 450 450 450 450 20
533 20250318 103900 12273110 450 450 450 450 200
534 20250318 103800 12183110 450 457 457 450 115
535 20250318 103700 12130891 450 450 450 450 0
536 20250318 103600 12130891 450 457 457 450 1091
537 20250318 103500 11632311 457 457 457 457 0
538 20250318 103400 11632311 457 457 457 457 5
539 20250318 103300 11630026 450 450 450 450 0
540 20250318 103200 11630026 450 449 450 449 4143
541 20250318 103100 9769533 448 448 448 448 0
542 20250318 103000 9769533 448 448 448 448 0
543 20250318 102900 9769533 448 448 448 448 367
544 20250318 102800 9605117 449 449 449 449 111
545 20250318 102700 9555278 449 449 449 449 183
546 20250318 102600 9473111 450 450 450 450 0
547 20250318 102500 9473111 450 450 450 450 0
548 20250318 102400 9473111 450 450 450 450 151
549 20250318 102300 9405161 450 450 450 450 670
550 20250318 102200 9103661 450 450 450 450 0
551 20250318 102100 9103661 450 450 450 450 30
552 20250318 102000 9090161 450 450 450 450 0
553 20250318 101900 9090161 450 450 450 450 0
554 20250318 101800 9090161 450 449 450 449 3112
555 20250318 101700 7691115 445 445 445 445 0
556 20250318 101600 7691115 445 449 449 445 49
557 20250318 101500 7669306 445 446 446 445 3625
558 20250318 101400 6054270 447 447 447 446 1297
559 20250318 101300 5474617 447 447 447 447 0
560 20250318 101200 5474617 447 447 447 447 0
561 20250318 101100 5474617 447 447 447 447 0
562 20250318 101000 5474617 447 447 447 447 444
563 20250318 100900 5276149 447 447 447 447 0
564 20250318 100800 5276149 447 447 447 447 0
565 20250318 100700 5276149 447 447 447 447 0
566 20250318 100600 5276149 447 447 447 447 0
567 20250318 100500 5276149 447 447 447 447 0
568 20250318 100400 5276149 447 447 447 447 0
569 20250318 100300 5276149 447 447 447 447 0
570 20250318 100200 5276149 447 447 447 447 0
571 20250318 100100 5276149 447 447 447 447 0
572 20250318 100000 5276149 447 447 447 447 0
573 20250318 095900 5276149 447 447 447 447 0
574 20250318 095800 5276149 447 447 447 447 394
575 20250318 095700 5100031 447 447 447 447 1315
576 20250318 095600 4512226 447 447 447 447 80
577 20250318 095500 4476466 447 447 447 447 0
578 20250318 095400 4476466 447 447 447 447 48
579 20250318 095300 4455010 447 447 447 447 0
580 20250318 095200 4455010 447 447 447 447 814
581 20250318 095100 4091152 446 445 446 445 4106
582 20250318 095000 2260181 445 445 445 445 0
583 20250318 094900 2260181 445 445 445 445 0
584 20250318 094800 2260181 445 445 445 445 0
585 20250318 094700 2260181 445 445 445 445 3
586 20250318 094600 2258846 445 445 445 445 0
587 20250318 094500 2258846 445 445 445 445 15
588 20250318 094400 2252171 445 445 445 445 1
589 20250318 094300 2251726 444 444 444 444 5
590 20250318 094200 2249506 444 444 444 444 2252
591 20250318 094100 1249618 444 444 444 444 0
592 20250318 094000 1249618 444 444 444 444 0
593 20250318 093900 1249618 444 444 444 444 0
594 20250318 093800 1249618 444 444 444 444 0
595 20250318 093700 1249618 444 444 444 444 0
596 20250318 093600 1249618 444 444 444 444 0
597 20250318 093500 1249618 444 444 444 444 0
598 20250318 093400 1249618 444 444 444 444 0
599 20250318 093300 1249618 444 444 444 444 8
600 20250318 093200 1246066 443 443 443 443 48
601 20250318 093100 1224802 444 444 444 444 511
602 20250318 093000 997918 444 444 444 444 74
603 20250318 092900 965062 444 444 444 444 85
604 20250318 092800 927322 444 444 444 444 3
605 20250318 092700 925990 445 445 445 445 0
606 20250318 092600 925990 445 445 445 445 0
607 20250318 092500 925990 445 444 445 444 373
608 20250318 092400 760340 446 446 446 446 0
609 20250318 092300 760340 446 446 446 446 0
610 20250318 092200 760340 446 446 446 446 0
611 20250318 092100 760340 446 446 446 446 0
612 20250318 092000 760340 446 446 446 446 0
613 20250318 091900 760340 446 446 446 446 0
614 20250318 091800 760340 446 446 446 446 0
615 20250318 091700 760340 446 446 446 446 0
616 20250318 091600 760340 446 446 446 446 0
617 20250318 091500 760340 446 446 446 446 195
618 20250318 091400 673370 446 447 447 446 41
619 20250318 091300 655083 443 443 443 443 64
620 20250318 091200 626731 443 443 443 443 0
621 20250318 091100 626731 443 443 443 443 0
622 20250318 091000 626731 443 443 443 443 0
623 20250318 090900 626731 443 443 443 443 0
624 20250318 090800 626731 443 443 443 443 0
625 20250318 090700 626731 443 443 443 443 150
626 20250318 090600 560281 443 443 443 443 156
627 20250318 090500 491173 443 443 443 443 0
628 20250318 090400 491173 443 443 443 443 0
629 20250318 090300 491173 443 443 443 443 0
630 20250318 090200 491173 443 443 443 443 0
631 20250318 090100 491173 443 443 443 443 473
632 20250318 090000 281634 438 438 438 438 643

1
044180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,26717799,0,11835984957,0.00
20250313,0,26717799,0,11355064575,0.00
20250312,0,26717799,0,11622242565,0.00
20250311,0,26717799,0,11755831560,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 26717799 0 11835984957 0.00
3 20250313 0 26717799 0 11355064575 0.00
4 20250312 0 26717799 0 11622242565 0.00
5 20250311 0 26717799 0 11755831560 0.00