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
044380/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193000,26627112,335,335,335,335,687
20250318,192900,26627112,335,335,335,335,0
20250318,192800,26627112,335,335,335,335,0
20250318,192700,26627112,335,335,335,335,0
20250318,192600,26627112,335,335,335,335,0
20250318,192500,26627112,335,335,335,335,0
20250318,192400,26627112,335,335,335,335,0
20250318,192300,26627112,335,335,335,335,0
20250318,192200,26627112,335,335,335,335,0
20250318,192100,26627112,335,335,335,335,0
20250318,192000,26627112,335,335,335,335,0
20250318,191900,26627112,335,335,335,335,0
20250318,191800,26627112,335,335,335,335,0
20250318,191700,26627112,335,335,335,335,0
20250318,191600,26627112,335,335,335,335,0
20250318,191500,26627112,335,335,335,335,0
20250318,191400,26627112,335,335,335,335,0
20250318,191300,26627112,335,335,335,335,0
20250318,191200,26627112,335,335,335,335,0
20250318,191100,26627112,335,335,335,335,0
20250318,191000,26627112,335,335,335,335,0
20250318,190900,26627112,335,335,335,335,0
20250318,190800,26627112,335,335,335,335,0
20250318,190700,26627112,335,335,335,335,0
20250318,190600,26627112,335,335,335,335,0
20250318,190500,26627112,335,335,335,335,0
20250318,190400,26627112,335,335,335,335,0
20250318,190300,26627112,335,335,335,335,0
20250318,190200,26627112,335,335,335,335,0
20250318,190100,26627112,335,335,335,335,0
20250318,190000,26627112,335,335,335,335,687
20250318,185900,26627112,335,335,335,335,0
20250318,185800,26627112,335,335,335,335,0
20250318,185700,26627112,335,335,335,335,0
20250318,185600,26627112,335,335,335,335,0
20250318,185500,26627112,335,335,335,335,0
20250318,185400,26627112,335,335,335,335,0
20250318,185300,26627112,335,335,335,335,0
20250318,185200,26627112,335,335,335,335,0
20250318,185100,26627112,335,335,335,335,0
20250318,185000,26627112,335,335,335,335,0
20250318,184900,26627112,335,335,335,335,0
20250318,184800,26627112,335,335,335,335,0
20250318,184700,26627112,335,335,335,335,0
20250318,184600,26627112,335,335,335,335,0
20250318,184500,26627112,335,335,335,335,0
20250318,184400,26627112,335,335,335,335,0
20250318,184300,26627112,335,335,335,335,0
20250318,184200,26627112,335,335,335,335,0
20250318,184100,26627112,335,335,335,335,0
20250318,184000,26627112,335,335,335,335,0
20250318,183900,26627112,335,335,335,335,0
20250318,183800,26627112,335,335,335,335,0
20250318,183700,26627112,335,335,335,335,0
20250318,183600,26627112,335,335,335,335,0
20250318,183500,26627112,335,335,335,335,0
20250318,183400,26627112,335,335,335,335,0
20250318,183300,26627112,335,335,335,335,0
20250318,183200,26627112,335,335,335,335,0
20250318,183100,26627112,335,335,335,335,0
20250318,183000,26627112,335,335,335,335,687
20250318,182900,26627112,335,335,335,335,0
20250318,182800,26627112,335,335,335,335,0
20250318,182700,26627112,335,335,335,335,0
20250318,182600,26627112,335,335,335,335,0
20250318,182500,26627112,335,335,335,335,0
20250318,182400,26627112,335,335,335,335,0
20250318,182300,26627112,335,335,335,335,0
20250318,182200,26627112,335,335,335,335,0
20250318,182100,26627112,335,335,335,335,0
20250318,182000,26627112,335,335,335,335,0
20250318,181900,26627112,335,335,335,335,0
20250318,181800,26627112,335,335,335,335,0
20250318,181700,26627112,335,335,335,335,0
20250318,181600,26627112,335,335,335,335,0
20250318,181500,26627112,335,335,335,335,0
20250318,181400,26627112,335,335,335,335,0
20250318,181300,26627112,335,335,335,335,0
20250318,181200,26627112,335,335,335,335,0
20250318,181100,26627112,335,335,335,335,0
20250318,181000,26627112,335,335,335,335,0
20250318,180900,26627112,335,335,335,335,0
20250318,180800,26627112,335,335,335,335,0
20250318,180700,26627112,335,335,335,335,0
20250318,180600,26627112,335,335,335,335,0
20250318,180500,26627112,335,335,335,335,0
20250318,180400,26627112,335,335,335,335,0
20250318,180300,26627112,335,335,335,335,0
20250318,180200,26627112,335,335,335,335,0
20250318,180100,26627112,335,335,335,335,0
20250318,180000,26627112,335,335,335,335,687
20250318,175900,26627112,335,335,335,335,0
20250318,175800,26627112,335,335,335,335,0
20250318,175700,26627112,335,335,335,335,0
20250318,175600,26627112,335,335,335,335,0
20250318,175500,26627112,335,335,335,335,0
20250318,175400,26627112,335,335,335,335,0
20250318,175300,26627112,335,335,335,335,0
20250318,175200,26627112,335,335,335,335,0
20250318,175100,26627112,335,335,335,335,0
20250318,175000,26627112,335,335,335,335,0
20250318,174900,26627112,335,335,335,335,0
20250318,174800,26627112,335,335,335,335,0
20250318,174700,26627112,335,335,335,335,0
20250318,174600,26627112,335,335,335,335,0
20250318,174500,26627112,335,335,335,335,0
20250318,174400,26627112,335,335,335,335,0
20250318,174300,26627112,335,335,335,335,0
20250318,174200,26627112,335,335,335,335,0
20250318,174100,26627112,335,335,335,335,0
20250318,174000,26627112,335,335,335,335,0
20250318,173900,26627112,335,335,335,335,0
20250318,173800,26627112,335,335,335,335,0
20250318,173700,26627112,335,335,335,335,0
20250318,173600,26627112,335,335,335,335,0
20250318,173500,26627112,335,335,335,335,0
20250318,173400,26627112,335,335,335,335,0
20250318,173300,26627112,335,335,335,335,0
20250318,173200,26627112,335,335,335,335,0
20250318,173100,26627112,335,335,335,335,0
20250318,173000,26627112,335,335,335,335,687
20250318,172900,26627112,335,335,335,335,0
20250318,172800,26627112,335,335,335,335,0
20250318,172700,26627112,335,335,335,335,0
20250318,172600,26627112,335,335,335,335,0
20250318,172500,26627112,335,335,335,335,0
20250318,172400,26627112,335,335,335,335,0
20250318,172300,26627112,335,335,335,335,0
20250318,172200,26627112,335,335,335,335,0
20250318,172100,26627112,335,335,335,335,0
20250318,172000,26627112,335,335,335,335,0
20250318,171900,26627112,335,335,335,335,0
20250318,171800,26627112,335,335,335,335,0
20250318,171700,26627112,335,335,335,335,0
20250318,171600,26627112,335,335,335,335,0
20250318,171500,26627112,335,335,335,335,0
20250318,171400,26627112,335,335,335,335,0
20250318,171300,26627112,335,335,335,335,0
20250318,171200,26627112,335,335,335,335,0
20250318,171100,26627112,335,335,335,335,0
20250318,171000,26627112,335,335,335,335,0
20250318,170900,26627112,335,335,335,335,0
20250318,170800,26627112,335,335,335,335,0
20250318,170700,26627112,335,335,335,335,0
20250318,170600,26627112,335,335,335,335,0
20250318,170500,26627112,335,335,335,335,0
20250318,170400,26627112,335,335,335,335,0
20250318,170300,26627112,335,335,335,335,0
20250318,170200,26627112,335,335,335,335,0
20250318,170100,26627112,335,335,335,335,0
20250318,170000,26627112,335,335,335,335,687
20250318,165900,26627112,335,335,335,335,0
20250318,165800,26627112,335,335,335,335,0
20250318,165700,26627112,335,335,335,335,0
20250318,165600,26627112,335,335,335,335,0
20250318,165500,26627112,335,335,335,335,0
20250318,165400,26627112,335,335,335,335,0
20250318,165300,26627112,335,335,335,335,0
20250318,165200,26627112,335,335,335,335,0
20250318,165100,26627112,335,335,335,335,0
20250318,165000,26627112,335,335,335,335,0
20250318,164900,26627112,335,335,335,335,0
20250318,164800,26627112,335,335,335,335,0
20250318,164700,26627112,335,335,335,335,0
20250318,164600,26627112,335,335,335,335,0
20250318,164500,26627112,335,335,335,335,0
20250318,164400,26627112,335,335,335,335,0
20250318,164300,26627112,335,335,335,335,0
20250318,164200,26627112,335,335,335,335,0
20250318,164100,26627112,335,335,335,335,0
20250318,164000,26627112,335,335,335,335,0
20250318,163900,26627112,335,335,335,335,0
20250318,163800,26627112,335,335,335,335,0
20250318,163700,26627112,335,335,335,335,0
20250318,163600,26627112,335,335,335,335,0
20250318,163500,26627112,335,335,335,335,0
20250318,163400,26627112,335,335,335,335,0
20250318,163300,26627112,335,335,335,335,0
20250318,163200,26627112,335,335,335,335,0
20250318,163100,26627112,335,335,335,335,0
20250318,163000,26627112,335,335,335,335,687
20250318,162900,26627112,335,335,335,335,0
20250318,162800,26627112,335,335,335,335,0
20250318,162700,26627112,335,335,335,335,0
20250318,162600,26627112,335,335,335,335,0
20250318,162500,26627112,335,335,335,335,0
20250318,162400,26627112,335,335,335,335,0
20250318,162300,26627112,335,335,335,335,0
20250318,162200,26627112,335,335,335,335,0
20250318,162100,26627112,335,335,335,335,0
20250318,162000,26627112,335,335,335,335,0
20250318,161900,26627112,335,335,335,335,0
20250318,161800,26627112,335,335,335,335,0
20250318,161700,26627112,335,335,335,335,0
20250318,161600,26627112,335,335,335,335,0
20250318,161500,26627112,335,335,335,335,0
20250318,161400,26627112,335,335,335,335,0
20250318,161300,26627112,335,335,335,335,0
20250318,161200,26627112,335,335,335,335,0
20250318,161100,26627112,335,335,335,335,0
20250318,161000,26627112,335,335,335,335,0
20250318,160900,26627112,335,335,335,335,0
20250318,160800,26627112,335,335,335,335,0
20250318,160700,26627112,335,335,335,335,0
20250318,160600,26627112,335,335,335,335,0
20250318,160500,26627112,335,335,335,335,0
20250318,160400,26627112,335,335,335,335,0
20250318,160300,26627112,335,335,335,335,0
20250318,160200,26627112,335,335,335,335,0
20250318,160100,26627112,335,335,335,335,0
20250318,160000,26627112,335,335,335,335,687
20250318,155900,26627112,335,335,335,335,0
20250318,155800,26627112,335,335,335,335,0
20250318,155700,26627112,335,335,335,335,0
20250318,155600,26627112,335,335,335,335,0
20250318,155500,26627112,335,335,335,335,0
20250318,155400,26627112,335,335,335,335,0
20250318,155300,26627112,335,335,335,335,0
20250318,155200,26627112,335,335,335,335,0
20250318,155100,26627112,335,335,335,335,0
20250318,155000,26627112,335,335,335,335,0
20250318,154900,26627112,335,335,335,335,0
20250318,154800,26627112,335,335,335,335,0
20250318,154700,26627112,335,335,335,335,0
20250318,154600,26627112,335,335,335,335,0
20250318,154500,26627112,335,335,335,335,0
20250318,154400,26627112,335,335,335,335,0
20250318,154300,26627112,335,335,335,335,0
20250318,154200,26627112,335,335,335,335,0
20250318,154100,26627112,335,335,335,335,0
20250318,154000,26627112,335,335,335,335,0
20250318,153900,26627112,335,335,335,335,0
20250318,153800,26627112,335,335,335,335,0
20250318,153700,26627112,335,335,335,335,0
20250318,153600,26627112,335,335,335,335,0
20250318,153500,26627112,335,335,335,335,0
20250318,153400,26627112,335,335,335,335,0
20250318,153300,26627112,335,335,335,335,0
20250318,153200,26627112,335,335,335,335,0
20250318,153100,26627112,335,335,335,335,0
20250318,153000,26627112,335,335,335,335,1374
20250318,152900,26396967,333,333,333,333,0
20250318,152800,26396967,333,333,333,333,0
20250318,152700,26396967,333,333,333,333,0
20250318,152600,26396967,333,333,333,333,0
20250318,152500,26396967,333,333,333,333,0
20250318,152400,26396967,333,333,333,333,0
20250318,152300,26396967,333,333,333,333,0
20250318,152200,26396967,333,333,333,333,0
20250318,152100,26396967,333,333,333,333,0
20250318,152000,26396967,333,333,333,333,0
20250318,151900,26396967,333,333,333,333,0
20250318,151800,26396967,333,333,333,333,1
20250318,151700,26396634,333,334,334,333,501
20250318,151600,26229301,333,333,333,333,40
20250318,151500,26215981,333,333,333,333,41
20250318,151400,26202328,333,333,333,333,1
20250318,151300,26201995,334,334,334,333,359
20250318,151200,26082128,333,333,333,333,0
20250318,151100,26082128,333,333,334,333,548
20250318,151000,25899144,334,333,334,333,1035
20250318,150900,25553489,333,333,333,333,1
20250318,150800,25553156,333,333,333,333,47
20250318,150700,25537505,333,333,333,333,1
20250318,150600,25537172,333,333,333,333,33
20250318,150500,25526183,333,333,333,333,49
20250318,150400,25509866,334,335,335,334,6764
20250318,150300,23247692,335,335,335,335,32
20250318,150200,23236972,335,335,335,335,0
20250318,150100,23236972,335,335,335,335,52
20250318,150000,23219552,335,335,335,335,28
20250318,145900,23210172,335,335,335,335,0
20250318,145800,23210172,335,335,335,335,43
20250318,145700,23195767,335,335,335,335,37
20250318,145600,23183372,335,335,335,335,0
20250318,145500,23183372,335,335,335,335,40
20250318,145400,23169972,337,337,337,337,1
20250318,145300,23169635,335,335,335,335,40
20250318,145200,23156235,335,335,335,335,46
20250318,145100,23140825,335,335,335,335,0
20250318,145000,23140825,335,335,335,335,34
20250318,144900,23129435,335,335,335,335,0
20250318,144800,23129435,335,335,335,335,44
20250318,144700,23114695,335,335,335,335,36
20250318,144600,23102635,337,337,337,337,0
20250318,144500,23102635,337,335,337,335,166
20250318,144400,23046779,335,335,335,335,0
20250318,144300,23046779,335,335,335,335,37
20250318,144200,23034384,335,334,335,334,6824
20250318,144100,20753752,334,334,334,334,0
20250318,144000,20753752,334,335,335,334,11293
20250318,143900,16970630,335,335,335,335,1000
20250318,143800,16635630,335,335,335,335,45
20250318,143700,16620555,335,335,335,335,35
20250318,143600,16608830,335,335,335,335,0
20250318,143500,16608830,335,335,335,335,52
20250318,143400,16591410,335,335,335,335,0
20250318,143300,16591410,335,335,335,335,28
20250318,143200,16582030,335,335,335,335,54
20250318,143100,16563940,336,336,336,336,20
20250318,143000,16557220,335,336,336,335,10650
20250318,142900,12978851,336,336,336,336,42
20250318,142800,12964739,336,336,336,336,0
20250318,142700,12964739,336,336,336,336,38
20250318,142600,12951971,336,336,336,336,0
20250318,142500,12951971,336,336,336,336,51
20250318,142400,12934835,336,336,336,336,29
20250318,142300,12925091,336,336,336,336,0
20250318,142200,12925091,336,336,336,336,49
20250318,142100,12908627,337,337,337,337,180
20250318,142000,12847967,336,336,336,336,31
20250318,141900,12837551,336,336,336,336,50
20250318,141800,12820751,336,336,336,336,0
20250318,141700,12820751,336,336,336,336,530
20250318,141600,12642671,336,336,336,336,0
20250318,141500,12642671,336,336,336,336,42
20250318,141400,12628559,336,336,336,336,38
20250318,141300,12615791,336,336,336,336,0
20250318,141200,12615791,336,336,336,336,48
20250318,141100,12599663,336,336,336,336,0
20250318,141000,12599663,336,336,336,336,32
20250318,140900,12588911,336,336,336,336,46
20250318,140800,12573455,337,337,337,337,0
20250318,140700,12573455,337,337,337,336,3438
20250318,140600,11414883,337,337,337,337,0
20250318,140500,11414883,337,337,337,337,46
20250318,140400,11399381,337,337,337,337,34
20250318,140300,11387923,337,337,337,337,0
20250318,140200,11387923,337,337,337,337,45
20250318,140100,11372758,338,337,338,337,320
20250318,140000,11264633,337,337,337,337,0
20250318,135900,11264633,337,337,337,337,50
20250318,135800,11247783,337,337,337,337,0
20250318,135700,11247783,337,337,337,337,30
20250318,135600,11237673,337,337,337,337,40
20250318,135500,11224193,337,337,337,337,0
20250318,135400,11224193,337,337,337,337,0
20250318,135300,11224193,337,338,338,337,71
20250318,135200,11200196,337,337,337,337,0
20250318,135100,11200196,337,337,337,337,0
20250318,135000,11200196,337,337,337,337,1
20250318,134900,11199859,338,338,338,338,100
20250318,134800,11166059,337,337,337,337,0
20250318,134700,11166059,337,339,339,337,1704
20250318,134600,10591809,339,339,339,339,0
20250318,134500,10591809,339,339,339,339,0
20250318,134400,10591809,339,339,339,339,1
20250318,134300,10591470,337,337,337,337,0
20250318,134200,10591470,337,337,337,337,0
20250318,134100,10591470,337,337,337,337,0
20250318,134000,10591470,337,337,337,337,0
20250318,133900,10591470,337,337,337,337,279
20250318,133800,10497447,338,338,338,338,1
20250318,133700,10497109,338,338,338,338,0
20250318,133600,10497109,338,338,338,338,1304
20250318,133500,10056357,338,338,338,338,0
20250318,133400,10056357,338,338,338,338,0
20250318,133300,10056357,338,338,338,338,0
20250318,133200,10056357,338,338,338,338,0
20250318,133100,10056357,338,338,338,338,0
20250318,133000,10056357,338,338,338,338,0
20250318,132900,10056357,338,338,338,338,0
20250318,132800,10056357,338,338,338,338,0
20250318,132700,10056357,338,338,338,338,1
20250318,132600,10056019,339,339,339,339,0
20250318,132500,10056019,339,339,339,339,134
20250318,132400,10010593,338,338,338,338,0
20250318,132300,10010593,338,338,338,338,0
20250318,132200,10010593,338,338,338,338,0
20250318,132100,10010593,338,338,338,338,0
20250318,132000,10010593,338,338,338,338,0
20250318,131900,10010593,338,338,338,338,0
20250318,131800,10010593,338,338,338,338,0
20250318,131700,10010593,338,338,338,338,0
20250318,131600,10010593,338,338,338,338,0
20250318,131500,10010593,338,338,338,338,0
20250318,131400,10010593,338,338,338,338,0
20250318,131300,10010593,338,338,338,338,0
20250318,131200,10010593,338,338,338,338,0
20250318,131100,10010593,338,338,338,338,0
20250318,131000,10010593,338,338,338,338,0
20250318,130900,10010593,338,338,338,338,0
20250318,130800,10010593,338,338,338,338,0
20250318,130700,10010593,338,338,338,338,0
20250318,130600,10010593,338,338,338,338,0
20250318,130500,10010593,338,338,338,338,0
20250318,130400,10010593,338,338,338,338,195
20250318,130300,9944683,338,338,338,338,0
20250318,130200,9944683,338,338,338,338,0
20250318,130100,9944683,338,338,338,338,2004
20250318,130000,9267331,338,338,338,338,0
20250318,125900,9267331,338,338,338,338,1
20250318,125800,9266993,337,337,337,337,0
20250318,125700,9266993,337,337,337,337,0
20250318,125600,9266993,337,337,337,337,0
20250318,125500,9266993,337,337,337,337,0
20250318,125400,9266993,337,337,337,337,0
20250318,125300,9266993,337,337,337,337,1
20250318,125200,9266656,339,339,339,339,0
20250318,125100,9266656,339,339,339,339,0
20250318,125000,9266656,339,339,339,339,0
20250318,124900,9266656,339,339,339,339,0
20250318,124800,9266656,339,339,339,339,0
20250318,124700,9266656,339,339,339,339,0
20250318,124600,9266656,339,339,339,339,0
20250318,124500,9266656,339,339,339,339,0
20250318,124400,9266656,339,339,339,339,0
20250318,124300,9266656,339,339,339,339,0
20250318,124200,9266656,339,339,339,339,0
20250318,124100,9266656,339,339,339,339,29
20250318,124000,9256825,337,337,337,337,0
20250318,123900,9256825,337,337,337,337,3
20250318,123800,9255814,339,339,339,339,0
20250318,123700,9255814,339,339,339,339,0
20250318,123600,9255814,339,339,339,339,139
20250318,123500,9208693,337,337,337,337,0
20250318,123400,9208693,337,337,337,337,0
20250318,123300,9208693,337,337,337,337,1
20250318,123200,9208356,338,338,338,338,0
20250318,123100,9208356,338,338,338,338,0
20250318,123000,9208356,338,338,338,338,0
20250318,122900,9208356,338,338,338,338,0
20250318,122800,9208356,338,338,338,338,0
20250318,122700,9208356,338,339,339,338,2
20250318,122600,9207679,336,336,336,336,0
20250318,122500,9207679,336,336,336,336,0
20250318,122400,9207679,336,336,336,336,0
20250318,122300,9207679,336,336,336,336,0
20250318,122200,9207679,336,336,336,336,0
20250318,122100,9207679,336,336,336,336,0
20250318,122000,9207679,336,336,336,336,0
20250318,121900,9207679,336,336,336,336,0
20250318,121800,9207679,336,336,336,336,0
20250318,121700,9207679,336,336,336,336,0
20250318,121600,9207679,336,336,336,336,0
20250318,121500,9207679,336,337,337,336,2
20250318,121400,9207006,339,339,339,339,1
20250318,121300,9206667,336,336,336,336,0
20250318,121200,9206667,336,336,336,336,0
20250318,121100,9206667,336,336,336,336,0
20250318,121000,9206667,336,336,336,336,0
20250318,120900,9206667,336,336,336,336,0
20250318,120800,9206667,336,336,336,336,0
20250318,120700,9206667,336,336,336,336,0
20250318,120600,9206667,336,336,336,336,0
20250318,120500,9206667,336,336,336,336,0
20250318,120400,9206667,336,336,336,336,0
20250318,120300,9206667,336,336,336,336,0
20250318,120200,9206667,336,336,336,336,0
20250318,120100,9206667,336,336,336,336,0
20250318,120000,9206667,336,336,336,336,0
20250318,115900,9206667,336,336,336,336,0
20250318,115800,9206667,336,336,336,336,0
20250318,115700,9206667,336,336,336,336,0
20250318,115600,9206667,336,336,336,336,0
20250318,115500,9206667,336,336,336,336,0
20250318,115400,9206667,336,336,336,336,0
20250318,115300,9206667,336,336,336,336,0
20250318,115200,9206667,336,336,336,336,0
20250318,115100,9206667,336,336,336,336,0
20250318,115000,9206667,336,336,336,336,0
20250318,114900,9206667,336,336,336,336,20
20250318,114800,9199947,336,336,336,336,0
20250318,114700,9199947,336,336,336,336,0
20250318,114600,9199947,336,336,336,336,0
20250318,114500,9199947,336,336,336,336,0
20250318,114400,9199947,336,336,336,336,0
20250318,114300,9199947,336,336,336,336,0
20250318,114200,9199947,336,336,336,336,0
20250318,114100,9199947,336,336,336,336,0
20250318,114000,9199947,336,336,336,336,0
20250318,113900,9199947,336,336,336,336,0
20250318,113800,9199947,336,336,336,336,0
20250318,113700,9199947,336,336,336,336,0
20250318,113600,9199947,336,336,336,336,0
20250318,113500,9199947,336,336,336,336,0
20250318,113400,9199947,336,336,336,336,0
20250318,113300,9199947,336,336,336,336,0
20250318,113200,9199947,336,337,337,336,8500
20250318,113100,6338970,340,340,340,340,0
20250318,113000,6338970,340,340,340,340,0
20250318,112900,6338970,340,340,340,340,0
20250318,112800,6338970,340,340,340,340,0
20250318,112700,6338970,340,340,340,340,0
20250318,112600,6338970,340,340,340,340,0
20250318,112500,6338970,340,340,340,340,0
20250318,112400,6338970,340,340,340,340,0
20250318,112300,6338970,340,340,340,340,0
20250318,112200,6338970,340,340,340,340,0
20250318,112100,6338970,340,340,340,340,0
20250318,112000,6338970,340,340,340,340,0
20250318,111900,6338970,340,340,340,340,0
20250318,111800,6338970,340,340,340,340,0
20250318,111700,6338970,340,340,340,340,0
20250318,111600,6338970,340,340,340,340,0
20250318,111500,6338970,340,340,340,340,0
20250318,111400,6338970,340,340,340,340,501
20250318,111300,6168630,339,339,339,339,0
20250318,111200,6168630,339,339,339,339,0
20250318,111100,6168630,339,339,339,339,2
20250318,111000,6167952,339,339,339,339,0
20250318,110900,6167952,339,339,339,339,0
20250318,110800,6167952,339,339,339,339,3
20250318,110700,6166935,337,337,337,337,0
20250318,110600,6166935,337,337,337,337,0
20250318,110500,6166935,337,337,337,337,4138
20250318,110400,4772429,337,337,337,337,0
20250318,110300,4772429,337,337,337,337,0
20250318,110200,4772429,337,337,337,337,0
20250318,110100,4772429,337,337,337,337,0
20250318,110000,4772429,337,337,337,337,0
20250318,105900,4772429,337,337,337,337,0
20250318,105800,4772429,337,337,337,337,0
20250318,105700,4772429,337,337,337,337,0
20250318,105600,4772429,337,337,337,337,0
20250318,105500,4772429,337,337,337,337,1
20250318,105400,4772092,338,338,338,338,0
20250318,105300,4772092,338,338,338,338,93
20250318,105200,4740658,338,338,338,338,0
20250318,105100,4740658,338,338,338,338,0
20250318,105000,4740658,338,338,338,338,0
20250318,104900,4740658,338,338,338,338,3837
20250318,104800,3443752,338,338,338,338,0
20250318,104700,3443752,338,338,338,338,0
20250318,104600,3443752,338,338,338,338,13
20250318,104500,3439358,338,338,338,338,0
20250318,104400,3439358,338,338,338,338,35
20250318,104300,3427528,338,338,338,338,0
20250318,104200,3427528,338,338,338,338,0
20250318,104100,3427528,338,338,338,338,0
20250318,104000,3427528,338,338,338,338,0
20250318,103900,3427528,338,338,338,338,0
20250318,103800,3427528,338,338,338,338,7
20250318,103700,3425162,340,340,340,340,0
20250318,103600,3425162,340,340,340,340,0
20250318,103500,3425162,340,340,340,340,0
20250318,103400,3425162,340,340,340,340,0
20250318,103300,3425162,340,340,340,340,0
20250318,103200,3425162,340,340,340,340,0
20250318,103100,3425162,340,340,340,340,0
20250318,103000,3425162,340,340,340,340,85
20250318,102900,3396262,338,340,340,338,501
20250318,102800,3225924,340,340,340,340,0
20250318,102700,3225924,340,340,340,340,0
20250318,102600,3225924,340,340,340,340,0
20250318,102500,3225924,340,340,340,340,0
20250318,102400,3225924,340,340,340,340,1
20250318,102300,3225584,338,338,338,338,1002
20250318,102200,2886908,340,340,340,340,0
20250318,102100,2886908,340,340,340,340,2
20250318,102000,2886228,338,338,338,338,0
20250318,101900,2886228,338,338,338,338,1
20250318,101800,2885890,340,340,340,340,3
20250318,101700,2884870,338,338,338,338,0
20250318,101600,2884870,338,338,338,338,0
20250318,101500,2884870,338,338,338,338,566
20250318,101400,2693562,340,340,340,340,0
20250318,101300,2693562,340,340,340,340,1
20250318,101200,2693222,340,340,340,340,5
20250318,101100,2691522,339,339,339,339,0
20250318,101000,2691522,339,339,339,339,0
20250318,100900,2691522,339,339,339,339,0
20250318,100800,2691522,339,339,339,339,0
20250318,100700,2691522,339,339,339,339,0
20250318,100600,2691522,339,339,339,339,0
20250318,100500,2691522,339,339,339,339,0
20250318,100400,2691522,339,339,339,339,2
20250318,100300,2690844,338,338,338,338,0
20250318,100200,2690844,338,338,338,338,1
20250318,100100,2690506,340,340,340,340,46
20250318,100000,2674866,338,338,338,338,0
20250318,095900,2674866,338,338,338,338,0
20250318,095800,2674866,338,339,339,338,700
20250318,095700,2438191,339,339,339,339,0
20250318,095600,2438191,339,339,339,339,1
20250318,095500,2437852,340,340,340,340,0
20250318,095400,2437852,340,340,340,340,2
20250318,095300,2437172,339,339,339,339,0
20250318,095200,2437172,339,339,339,339,0
20250318,095100,2437172,339,339,339,339,0
20250318,095000,2437172,339,339,339,339,0
20250318,094900,2437172,339,339,339,339,1
20250318,094800,2436833,340,340,340,340,0
20250318,094700,2436833,340,340,340,340,0
20250318,094600,2436833,340,340,340,340,27
20250318,094500,2427653,339,339,339,339,424
20250318,094400,2283917,338,338,338,338,1
20250318,094300,2283579,339,339,339,339,0
20250318,094200,2283579,339,339,339,339,0
20250318,094100,2283579,339,339,339,339,0
20250318,094000,2283579,339,339,339,339,0
20250318,093900,2283579,339,339,339,339,0
20250318,093800,2283579,339,339,339,338,9
20250318,093700,2280529,339,339,339,339,0
20250318,093600,2280529,339,339,339,339,0
20250318,093500,2280529,339,339,339,339,768
20250318,093400,2020177,338,338,338,338,0
20250318,093300,2020177,338,338,338,338,1
20250318,093200,2019839,339,339,339,339,0
20250318,093100,2019839,339,339,339,339,20
20250318,093000,2013059,339,339,339,339,100
20250318,092900,1979159,338,338,338,338,0
20250318,092800,1979159,338,338,338,338,166
20250318,092700,1923051,337,337,337,337,0
20250318,092600,1923051,337,337,337,337,100
20250318,092500,1889351,337,337,337,337,1
20250318,092400,1889014,338,338,338,338,3
20250318,092300,1888000,337,337,337,337,0
20250318,092200,1888000,337,337,337,337,1
20250318,092100,1887663,338,338,338,338,0
20250318,092000,1887663,338,338,338,338,0
20250318,091900,1887663,338,338,338,338,50
20250318,091800,1870763,338,338,338,338,898
20250318,091700,1567239,338,338,338,338,928
20250318,091600,1253575,338,338,338,338,0
20250318,091500,1253575,338,338,338,338,0
20250318,091400,1253575,338,338,338,338,0
20250318,091300,1253575,338,338,338,338,0
20250318,091200,1253575,338,339,339,338,401
20250318,091100,1117637,338,338,338,338,0
20250318,091000,1117637,338,338,338,338,1
20250318,090900,1117299,339,339,339,339,2
20250318,090800,1116621,338,338,338,338,948
20250318,090700,796197,338,338,338,338,0
20250318,090600,796197,338,338,338,338,419
20250318,090500,654575,338,338,338,338,0
20250318,090400,654575,338,338,338,338,0
20250318,090300,654575,338,338,338,338,0
20250318,090200,654575,338,338,338,338,0
20250318,090100,654575,338,340,340,338,1377
20250318,090000,188156,340,339,340,339,555
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193000 26627112 335 335 335 335 687
3 20250318 192900 26627112 335 335 335 335 0
4 20250318 192800 26627112 335 335 335 335 0
5 20250318 192700 26627112 335 335 335 335 0
6 20250318 192600 26627112 335 335 335 335 0
7 20250318 192500 26627112 335 335 335 335 0
8 20250318 192400 26627112 335 335 335 335 0
9 20250318 192300 26627112 335 335 335 335 0
10 20250318 192200 26627112 335 335 335 335 0
11 20250318 192100 26627112 335 335 335 335 0
12 20250318 192000 26627112 335 335 335 335 0
13 20250318 191900 26627112 335 335 335 335 0
14 20250318 191800 26627112 335 335 335 335 0
15 20250318 191700 26627112 335 335 335 335 0
16 20250318 191600 26627112 335 335 335 335 0
17 20250318 191500 26627112 335 335 335 335 0
18 20250318 191400 26627112 335 335 335 335 0
19 20250318 191300 26627112 335 335 335 335 0
20 20250318 191200 26627112 335 335 335 335 0
21 20250318 191100 26627112 335 335 335 335 0
22 20250318 191000 26627112 335 335 335 335 0
23 20250318 190900 26627112 335 335 335 335 0
24 20250318 190800 26627112 335 335 335 335 0
25 20250318 190700 26627112 335 335 335 335 0
26 20250318 190600 26627112 335 335 335 335 0
27 20250318 190500 26627112 335 335 335 335 0
28 20250318 190400 26627112 335 335 335 335 0
29 20250318 190300 26627112 335 335 335 335 0
30 20250318 190200 26627112 335 335 335 335 0
31 20250318 190100 26627112 335 335 335 335 0
32 20250318 190000 26627112 335 335 335 335 687
33 20250318 185900 26627112 335 335 335 335 0
34 20250318 185800 26627112 335 335 335 335 0
35 20250318 185700 26627112 335 335 335 335 0
36 20250318 185600 26627112 335 335 335 335 0
37 20250318 185500 26627112 335 335 335 335 0
38 20250318 185400 26627112 335 335 335 335 0
39 20250318 185300 26627112 335 335 335 335 0
40 20250318 185200 26627112 335 335 335 335 0
41 20250318 185100 26627112 335 335 335 335 0
42 20250318 185000 26627112 335 335 335 335 0
43 20250318 184900 26627112 335 335 335 335 0
44 20250318 184800 26627112 335 335 335 335 0
45 20250318 184700 26627112 335 335 335 335 0
46 20250318 184600 26627112 335 335 335 335 0
47 20250318 184500 26627112 335 335 335 335 0
48 20250318 184400 26627112 335 335 335 335 0
49 20250318 184300 26627112 335 335 335 335 0
50 20250318 184200 26627112 335 335 335 335 0
51 20250318 184100 26627112 335 335 335 335 0
52 20250318 184000 26627112 335 335 335 335 0
53 20250318 183900 26627112 335 335 335 335 0
54 20250318 183800 26627112 335 335 335 335 0
55 20250318 183700 26627112 335 335 335 335 0
56 20250318 183600 26627112 335 335 335 335 0
57 20250318 183500 26627112 335 335 335 335 0
58 20250318 183400 26627112 335 335 335 335 0
59 20250318 183300 26627112 335 335 335 335 0
60 20250318 183200 26627112 335 335 335 335 0
61 20250318 183100 26627112 335 335 335 335 0
62 20250318 183000 26627112 335 335 335 335 687
63 20250318 182900 26627112 335 335 335 335 0
64 20250318 182800 26627112 335 335 335 335 0
65 20250318 182700 26627112 335 335 335 335 0
66 20250318 182600 26627112 335 335 335 335 0
67 20250318 182500 26627112 335 335 335 335 0
68 20250318 182400 26627112 335 335 335 335 0
69 20250318 182300 26627112 335 335 335 335 0
70 20250318 182200 26627112 335 335 335 335 0
71 20250318 182100 26627112 335 335 335 335 0
72 20250318 182000 26627112 335 335 335 335 0
73 20250318 181900 26627112 335 335 335 335 0
74 20250318 181800 26627112 335 335 335 335 0
75 20250318 181700 26627112 335 335 335 335 0
76 20250318 181600 26627112 335 335 335 335 0
77 20250318 181500 26627112 335 335 335 335 0
78 20250318 181400 26627112 335 335 335 335 0
79 20250318 181300 26627112 335 335 335 335 0
80 20250318 181200 26627112 335 335 335 335 0
81 20250318 181100 26627112 335 335 335 335 0
82 20250318 181000 26627112 335 335 335 335 0
83 20250318 180900 26627112 335 335 335 335 0
84 20250318 180800 26627112 335 335 335 335 0
85 20250318 180700 26627112 335 335 335 335 0
86 20250318 180600 26627112 335 335 335 335 0
87 20250318 180500 26627112 335 335 335 335 0
88 20250318 180400 26627112 335 335 335 335 0
89 20250318 180300 26627112 335 335 335 335 0
90 20250318 180200 26627112 335 335 335 335 0
91 20250318 180100 26627112 335 335 335 335 0
92 20250318 180000 26627112 335 335 335 335 687
93 20250318 175900 26627112 335 335 335 335 0
94 20250318 175800 26627112 335 335 335 335 0
95 20250318 175700 26627112 335 335 335 335 0
96 20250318 175600 26627112 335 335 335 335 0
97 20250318 175500 26627112 335 335 335 335 0
98 20250318 175400 26627112 335 335 335 335 0
99 20250318 175300 26627112 335 335 335 335 0
100 20250318 175200 26627112 335 335 335 335 0
101 20250318 175100 26627112 335 335 335 335 0
102 20250318 175000 26627112 335 335 335 335 0
103 20250318 174900 26627112 335 335 335 335 0
104 20250318 174800 26627112 335 335 335 335 0
105 20250318 174700 26627112 335 335 335 335 0
106 20250318 174600 26627112 335 335 335 335 0
107 20250318 174500 26627112 335 335 335 335 0
108 20250318 174400 26627112 335 335 335 335 0
109 20250318 174300 26627112 335 335 335 335 0
110 20250318 174200 26627112 335 335 335 335 0
111 20250318 174100 26627112 335 335 335 335 0
112 20250318 174000 26627112 335 335 335 335 0
113 20250318 173900 26627112 335 335 335 335 0
114 20250318 173800 26627112 335 335 335 335 0
115 20250318 173700 26627112 335 335 335 335 0
116 20250318 173600 26627112 335 335 335 335 0
117 20250318 173500 26627112 335 335 335 335 0
118 20250318 173400 26627112 335 335 335 335 0
119 20250318 173300 26627112 335 335 335 335 0
120 20250318 173200 26627112 335 335 335 335 0
121 20250318 173100 26627112 335 335 335 335 0
122 20250318 173000 26627112 335 335 335 335 687
123 20250318 172900 26627112 335 335 335 335 0
124 20250318 172800 26627112 335 335 335 335 0
125 20250318 172700 26627112 335 335 335 335 0
126 20250318 172600 26627112 335 335 335 335 0
127 20250318 172500 26627112 335 335 335 335 0
128 20250318 172400 26627112 335 335 335 335 0
129 20250318 172300 26627112 335 335 335 335 0
130 20250318 172200 26627112 335 335 335 335 0
131 20250318 172100 26627112 335 335 335 335 0
132 20250318 172000 26627112 335 335 335 335 0
133 20250318 171900 26627112 335 335 335 335 0
134 20250318 171800 26627112 335 335 335 335 0
135 20250318 171700 26627112 335 335 335 335 0
136 20250318 171600 26627112 335 335 335 335 0
137 20250318 171500 26627112 335 335 335 335 0
138 20250318 171400 26627112 335 335 335 335 0
139 20250318 171300 26627112 335 335 335 335 0
140 20250318 171200 26627112 335 335 335 335 0
141 20250318 171100 26627112 335 335 335 335 0
142 20250318 171000 26627112 335 335 335 335 0
143 20250318 170900 26627112 335 335 335 335 0
144 20250318 170800 26627112 335 335 335 335 0
145 20250318 170700 26627112 335 335 335 335 0
146 20250318 170600 26627112 335 335 335 335 0
147 20250318 170500 26627112 335 335 335 335 0
148 20250318 170400 26627112 335 335 335 335 0
149 20250318 170300 26627112 335 335 335 335 0
150 20250318 170200 26627112 335 335 335 335 0
151 20250318 170100 26627112 335 335 335 335 0
152 20250318 170000 26627112 335 335 335 335 687
153 20250318 165900 26627112 335 335 335 335 0
154 20250318 165800 26627112 335 335 335 335 0
155 20250318 165700 26627112 335 335 335 335 0
156 20250318 165600 26627112 335 335 335 335 0
157 20250318 165500 26627112 335 335 335 335 0
158 20250318 165400 26627112 335 335 335 335 0
159 20250318 165300 26627112 335 335 335 335 0
160 20250318 165200 26627112 335 335 335 335 0
161 20250318 165100 26627112 335 335 335 335 0
162 20250318 165000 26627112 335 335 335 335 0
163 20250318 164900 26627112 335 335 335 335 0
164 20250318 164800 26627112 335 335 335 335 0
165 20250318 164700 26627112 335 335 335 335 0
166 20250318 164600 26627112 335 335 335 335 0
167 20250318 164500 26627112 335 335 335 335 0
168 20250318 164400 26627112 335 335 335 335 0
169 20250318 164300 26627112 335 335 335 335 0
170 20250318 164200 26627112 335 335 335 335 0
171 20250318 164100 26627112 335 335 335 335 0
172 20250318 164000 26627112 335 335 335 335 0
173 20250318 163900 26627112 335 335 335 335 0
174 20250318 163800 26627112 335 335 335 335 0
175 20250318 163700 26627112 335 335 335 335 0
176 20250318 163600 26627112 335 335 335 335 0
177 20250318 163500 26627112 335 335 335 335 0
178 20250318 163400 26627112 335 335 335 335 0
179 20250318 163300 26627112 335 335 335 335 0
180 20250318 163200 26627112 335 335 335 335 0
181 20250318 163100 26627112 335 335 335 335 0
182 20250318 163000 26627112 335 335 335 335 687
183 20250318 162900 26627112 335 335 335 335 0
184 20250318 162800 26627112 335 335 335 335 0
185 20250318 162700 26627112 335 335 335 335 0
186 20250318 162600 26627112 335 335 335 335 0
187 20250318 162500 26627112 335 335 335 335 0
188 20250318 162400 26627112 335 335 335 335 0
189 20250318 162300 26627112 335 335 335 335 0
190 20250318 162200 26627112 335 335 335 335 0
191 20250318 162100 26627112 335 335 335 335 0
192 20250318 162000 26627112 335 335 335 335 0
193 20250318 161900 26627112 335 335 335 335 0
194 20250318 161800 26627112 335 335 335 335 0
195 20250318 161700 26627112 335 335 335 335 0
196 20250318 161600 26627112 335 335 335 335 0
197 20250318 161500 26627112 335 335 335 335 0
198 20250318 161400 26627112 335 335 335 335 0
199 20250318 161300 26627112 335 335 335 335 0
200 20250318 161200 26627112 335 335 335 335 0
201 20250318 161100 26627112 335 335 335 335 0
202 20250318 161000 26627112 335 335 335 335 0
203 20250318 160900 26627112 335 335 335 335 0
204 20250318 160800 26627112 335 335 335 335 0
205 20250318 160700 26627112 335 335 335 335 0
206 20250318 160600 26627112 335 335 335 335 0
207 20250318 160500 26627112 335 335 335 335 0
208 20250318 160400 26627112 335 335 335 335 0
209 20250318 160300 26627112 335 335 335 335 0
210 20250318 160200 26627112 335 335 335 335 0
211 20250318 160100 26627112 335 335 335 335 0
212 20250318 160000 26627112 335 335 335 335 687
213 20250318 155900 26627112 335 335 335 335 0
214 20250318 155800 26627112 335 335 335 335 0
215 20250318 155700 26627112 335 335 335 335 0
216 20250318 155600 26627112 335 335 335 335 0
217 20250318 155500 26627112 335 335 335 335 0
218 20250318 155400 26627112 335 335 335 335 0
219 20250318 155300 26627112 335 335 335 335 0
220 20250318 155200 26627112 335 335 335 335 0
221 20250318 155100 26627112 335 335 335 335 0
222 20250318 155000 26627112 335 335 335 335 0
223 20250318 154900 26627112 335 335 335 335 0
224 20250318 154800 26627112 335 335 335 335 0
225 20250318 154700 26627112 335 335 335 335 0
226 20250318 154600 26627112 335 335 335 335 0
227 20250318 154500 26627112 335 335 335 335 0
228 20250318 154400 26627112 335 335 335 335 0
229 20250318 154300 26627112 335 335 335 335 0
230 20250318 154200 26627112 335 335 335 335 0
231 20250318 154100 26627112 335 335 335 335 0
232 20250318 154000 26627112 335 335 335 335 0
233 20250318 153900 26627112 335 335 335 335 0
234 20250318 153800 26627112 335 335 335 335 0
235 20250318 153700 26627112 335 335 335 335 0
236 20250318 153600 26627112 335 335 335 335 0
237 20250318 153500 26627112 335 335 335 335 0
238 20250318 153400 26627112 335 335 335 335 0
239 20250318 153300 26627112 335 335 335 335 0
240 20250318 153200 26627112 335 335 335 335 0
241 20250318 153100 26627112 335 335 335 335 0
242 20250318 153000 26627112 335 335 335 335 1374
243 20250318 152900 26396967 333 333 333 333 0
244 20250318 152800 26396967 333 333 333 333 0
245 20250318 152700 26396967 333 333 333 333 0
246 20250318 152600 26396967 333 333 333 333 0
247 20250318 152500 26396967 333 333 333 333 0
248 20250318 152400 26396967 333 333 333 333 0
249 20250318 152300 26396967 333 333 333 333 0
250 20250318 152200 26396967 333 333 333 333 0
251 20250318 152100 26396967 333 333 333 333 0
252 20250318 152000 26396967 333 333 333 333 0
253 20250318 151900 26396967 333 333 333 333 0
254 20250318 151800 26396967 333 333 333 333 1
255 20250318 151700 26396634 333 334 334 333 501
256 20250318 151600 26229301 333 333 333 333 40
257 20250318 151500 26215981 333 333 333 333 41
258 20250318 151400 26202328 333 333 333 333 1
259 20250318 151300 26201995 334 334 334 333 359
260 20250318 151200 26082128 333 333 333 333 0
261 20250318 151100 26082128 333 333 334 333 548
262 20250318 151000 25899144 334 333 334 333 1035
263 20250318 150900 25553489 333 333 333 333 1
264 20250318 150800 25553156 333 333 333 333 47
265 20250318 150700 25537505 333 333 333 333 1
266 20250318 150600 25537172 333 333 333 333 33
267 20250318 150500 25526183 333 333 333 333 49
268 20250318 150400 25509866 334 335 335 334 6764
269 20250318 150300 23247692 335 335 335 335 32
270 20250318 150200 23236972 335 335 335 335 0
271 20250318 150100 23236972 335 335 335 335 52
272 20250318 150000 23219552 335 335 335 335 28
273 20250318 145900 23210172 335 335 335 335 0
274 20250318 145800 23210172 335 335 335 335 43
275 20250318 145700 23195767 335 335 335 335 37
276 20250318 145600 23183372 335 335 335 335 0
277 20250318 145500 23183372 335 335 335 335 40
278 20250318 145400 23169972 337 337 337 337 1
279 20250318 145300 23169635 335 335 335 335 40
280 20250318 145200 23156235 335 335 335 335 46
281 20250318 145100 23140825 335 335 335 335 0
282 20250318 145000 23140825 335 335 335 335 34
283 20250318 144900 23129435 335 335 335 335 0
284 20250318 144800 23129435 335 335 335 335 44
285 20250318 144700 23114695 335 335 335 335 36
286 20250318 144600 23102635 337 337 337 337 0
287 20250318 144500 23102635 337 335 337 335 166
288 20250318 144400 23046779 335 335 335 335 0
289 20250318 144300 23046779 335 335 335 335 37
290 20250318 144200 23034384 335 334 335 334 6824
291 20250318 144100 20753752 334 334 334 334 0
292 20250318 144000 20753752 334 335 335 334 11293
293 20250318 143900 16970630 335 335 335 335 1000
294 20250318 143800 16635630 335 335 335 335 45
295 20250318 143700 16620555 335 335 335 335 35
296 20250318 143600 16608830 335 335 335 335 0
297 20250318 143500 16608830 335 335 335 335 52
298 20250318 143400 16591410 335 335 335 335 0
299 20250318 143300 16591410 335 335 335 335 28
300 20250318 143200 16582030 335 335 335 335 54
301 20250318 143100 16563940 336 336 336 336 20
302 20250318 143000 16557220 335 336 336 335 10650
303 20250318 142900 12978851 336 336 336 336 42
304 20250318 142800 12964739 336 336 336 336 0
305 20250318 142700 12964739 336 336 336 336 38
306 20250318 142600 12951971 336 336 336 336 0
307 20250318 142500 12951971 336 336 336 336 51
308 20250318 142400 12934835 336 336 336 336 29
309 20250318 142300 12925091 336 336 336 336 0
310 20250318 142200 12925091 336 336 336 336 49
311 20250318 142100 12908627 337 337 337 337 180
312 20250318 142000 12847967 336 336 336 336 31
313 20250318 141900 12837551 336 336 336 336 50
314 20250318 141800 12820751 336 336 336 336 0
315 20250318 141700 12820751 336 336 336 336 530
316 20250318 141600 12642671 336 336 336 336 0
317 20250318 141500 12642671 336 336 336 336 42
318 20250318 141400 12628559 336 336 336 336 38
319 20250318 141300 12615791 336 336 336 336 0
320 20250318 141200 12615791 336 336 336 336 48
321 20250318 141100 12599663 336 336 336 336 0
322 20250318 141000 12599663 336 336 336 336 32
323 20250318 140900 12588911 336 336 336 336 46
324 20250318 140800 12573455 337 337 337 337 0
325 20250318 140700 12573455 337 337 337 336 3438
326 20250318 140600 11414883 337 337 337 337 0
327 20250318 140500 11414883 337 337 337 337 46
328 20250318 140400 11399381 337 337 337 337 34
329 20250318 140300 11387923 337 337 337 337 0
330 20250318 140200 11387923 337 337 337 337 45
331 20250318 140100 11372758 338 337 338 337 320
332 20250318 140000 11264633 337 337 337 337 0
333 20250318 135900 11264633 337 337 337 337 50
334 20250318 135800 11247783 337 337 337 337 0
335 20250318 135700 11247783 337 337 337 337 30
336 20250318 135600 11237673 337 337 337 337 40
337 20250318 135500 11224193 337 337 337 337 0
338 20250318 135400 11224193 337 337 337 337 0
339 20250318 135300 11224193 337 338 338 337 71
340 20250318 135200 11200196 337 337 337 337 0
341 20250318 135100 11200196 337 337 337 337 0
342 20250318 135000 11200196 337 337 337 337 1
343 20250318 134900 11199859 338 338 338 338 100
344 20250318 134800 11166059 337 337 337 337 0
345 20250318 134700 11166059 337 339 339 337 1704
346 20250318 134600 10591809 339 339 339 339 0
347 20250318 134500 10591809 339 339 339 339 0
348 20250318 134400 10591809 339 339 339 339 1
349 20250318 134300 10591470 337 337 337 337 0
350 20250318 134200 10591470 337 337 337 337 0
351 20250318 134100 10591470 337 337 337 337 0
352 20250318 134000 10591470 337 337 337 337 0
353 20250318 133900 10591470 337 337 337 337 279
354 20250318 133800 10497447 338 338 338 338 1
355 20250318 133700 10497109 338 338 338 338 0
356 20250318 133600 10497109 338 338 338 338 1304
357 20250318 133500 10056357 338 338 338 338 0
358 20250318 133400 10056357 338 338 338 338 0
359 20250318 133300 10056357 338 338 338 338 0
360 20250318 133200 10056357 338 338 338 338 0
361 20250318 133100 10056357 338 338 338 338 0
362 20250318 133000 10056357 338 338 338 338 0
363 20250318 132900 10056357 338 338 338 338 0
364 20250318 132800 10056357 338 338 338 338 0
365 20250318 132700 10056357 338 338 338 338 1
366 20250318 132600 10056019 339 339 339 339 0
367 20250318 132500 10056019 339 339 339 339 134
368 20250318 132400 10010593 338 338 338 338 0
369 20250318 132300 10010593 338 338 338 338 0
370 20250318 132200 10010593 338 338 338 338 0
371 20250318 132100 10010593 338 338 338 338 0
372 20250318 132000 10010593 338 338 338 338 0
373 20250318 131900 10010593 338 338 338 338 0
374 20250318 131800 10010593 338 338 338 338 0
375 20250318 131700 10010593 338 338 338 338 0
376 20250318 131600 10010593 338 338 338 338 0
377 20250318 131500 10010593 338 338 338 338 0
378 20250318 131400 10010593 338 338 338 338 0
379 20250318 131300 10010593 338 338 338 338 0
380 20250318 131200 10010593 338 338 338 338 0
381 20250318 131100 10010593 338 338 338 338 0
382 20250318 131000 10010593 338 338 338 338 0
383 20250318 130900 10010593 338 338 338 338 0
384 20250318 130800 10010593 338 338 338 338 0
385 20250318 130700 10010593 338 338 338 338 0
386 20250318 130600 10010593 338 338 338 338 0
387 20250318 130500 10010593 338 338 338 338 0
388 20250318 130400 10010593 338 338 338 338 195
389 20250318 130300 9944683 338 338 338 338 0
390 20250318 130200 9944683 338 338 338 338 0
391 20250318 130100 9944683 338 338 338 338 2004
392 20250318 130000 9267331 338 338 338 338 0
393 20250318 125900 9267331 338 338 338 338 1
394 20250318 125800 9266993 337 337 337 337 0
395 20250318 125700 9266993 337 337 337 337 0
396 20250318 125600 9266993 337 337 337 337 0
397 20250318 125500 9266993 337 337 337 337 0
398 20250318 125400 9266993 337 337 337 337 0
399 20250318 125300 9266993 337 337 337 337 1
400 20250318 125200 9266656 339 339 339 339 0
401 20250318 125100 9266656 339 339 339 339 0
402 20250318 125000 9266656 339 339 339 339 0
403 20250318 124900 9266656 339 339 339 339 0
404 20250318 124800 9266656 339 339 339 339 0
405 20250318 124700 9266656 339 339 339 339 0
406 20250318 124600 9266656 339 339 339 339 0
407 20250318 124500 9266656 339 339 339 339 0
408 20250318 124400 9266656 339 339 339 339 0
409 20250318 124300 9266656 339 339 339 339 0
410 20250318 124200 9266656 339 339 339 339 0
411 20250318 124100 9266656 339 339 339 339 29
412 20250318 124000 9256825 337 337 337 337 0
413 20250318 123900 9256825 337 337 337 337 3
414 20250318 123800 9255814 339 339 339 339 0
415 20250318 123700 9255814 339 339 339 339 0
416 20250318 123600 9255814 339 339 339 339 139
417 20250318 123500 9208693 337 337 337 337 0
418 20250318 123400 9208693 337 337 337 337 0
419 20250318 123300 9208693 337 337 337 337 1
420 20250318 123200 9208356 338 338 338 338 0
421 20250318 123100 9208356 338 338 338 338 0
422 20250318 123000 9208356 338 338 338 338 0
423 20250318 122900 9208356 338 338 338 338 0
424 20250318 122800 9208356 338 338 338 338 0
425 20250318 122700 9208356 338 339 339 338 2
426 20250318 122600 9207679 336 336 336 336 0
427 20250318 122500 9207679 336 336 336 336 0
428 20250318 122400 9207679 336 336 336 336 0
429 20250318 122300 9207679 336 336 336 336 0
430 20250318 122200 9207679 336 336 336 336 0
431 20250318 122100 9207679 336 336 336 336 0
432 20250318 122000 9207679 336 336 336 336 0
433 20250318 121900 9207679 336 336 336 336 0
434 20250318 121800 9207679 336 336 336 336 0
435 20250318 121700 9207679 336 336 336 336 0
436 20250318 121600 9207679 336 336 336 336 0
437 20250318 121500 9207679 336 337 337 336 2
438 20250318 121400 9207006 339 339 339 339 1
439 20250318 121300 9206667 336 336 336 336 0
440 20250318 121200 9206667 336 336 336 336 0
441 20250318 121100 9206667 336 336 336 336 0
442 20250318 121000 9206667 336 336 336 336 0
443 20250318 120900 9206667 336 336 336 336 0
444 20250318 120800 9206667 336 336 336 336 0
445 20250318 120700 9206667 336 336 336 336 0
446 20250318 120600 9206667 336 336 336 336 0
447 20250318 120500 9206667 336 336 336 336 0
448 20250318 120400 9206667 336 336 336 336 0
449 20250318 120300 9206667 336 336 336 336 0
450 20250318 120200 9206667 336 336 336 336 0
451 20250318 120100 9206667 336 336 336 336 0
452 20250318 120000 9206667 336 336 336 336 0
453 20250318 115900 9206667 336 336 336 336 0
454 20250318 115800 9206667 336 336 336 336 0
455 20250318 115700 9206667 336 336 336 336 0
456 20250318 115600 9206667 336 336 336 336 0
457 20250318 115500 9206667 336 336 336 336 0
458 20250318 115400 9206667 336 336 336 336 0
459 20250318 115300 9206667 336 336 336 336 0
460 20250318 115200 9206667 336 336 336 336 0
461 20250318 115100 9206667 336 336 336 336 0
462 20250318 115000 9206667 336 336 336 336 0
463 20250318 114900 9206667 336 336 336 336 20
464 20250318 114800 9199947 336 336 336 336 0
465 20250318 114700 9199947 336 336 336 336 0
466 20250318 114600 9199947 336 336 336 336 0
467 20250318 114500 9199947 336 336 336 336 0
468 20250318 114400 9199947 336 336 336 336 0
469 20250318 114300 9199947 336 336 336 336 0
470 20250318 114200 9199947 336 336 336 336 0
471 20250318 114100 9199947 336 336 336 336 0
472 20250318 114000 9199947 336 336 336 336 0
473 20250318 113900 9199947 336 336 336 336 0
474 20250318 113800 9199947 336 336 336 336 0
475 20250318 113700 9199947 336 336 336 336 0
476 20250318 113600 9199947 336 336 336 336 0
477 20250318 113500 9199947 336 336 336 336 0
478 20250318 113400 9199947 336 336 336 336 0
479 20250318 113300 9199947 336 336 336 336 0
480 20250318 113200 9199947 336 337 337 336 8500
481 20250318 113100 6338970 340 340 340 340 0
482 20250318 113000 6338970 340 340 340 340 0
483 20250318 112900 6338970 340 340 340 340 0
484 20250318 112800 6338970 340 340 340 340 0
485 20250318 112700 6338970 340 340 340 340 0
486 20250318 112600 6338970 340 340 340 340 0
487 20250318 112500 6338970 340 340 340 340 0
488 20250318 112400 6338970 340 340 340 340 0
489 20250318 112300 6338970 340 340 340 340 0
490 20250318 112200 6338970 340 340 340 340 0
491 20250318 112100 6338970 340 340 340 340 0
492 20250318 112000 6338970 340 340 340 340 0
493 20250318 111900 6338970 340 340 340 340 0
494 20250318 111800 6338970 340 340 340 340 0
495 20250318 111700 6338970 340 340 340 340 0
496 20250318 111600 6338970 340 340 340 340 0
497 20250318 111500 6338970 340 340 340 340 0
498 20250318 111400 6338970 340 340 340 340 501
499 20250318 111300 6168630 339 339 339 339 0
500 20250318 111200 6168630 339 339 339 339 0
501 20250318 111100 6168630 339 339 339 339 2
502 20250318 111000 6167952 339 339 339 339 0
503 20250318 110900 6167952 339 339 339 339 0
504 20250318 110800 6167952 339 339 339 339 3
505 20250318 110700 6166935 337 337 337 337 0
506 20250318 110600 6166935 337 337 337 337 0
507 20250318 110500 6166935 337 337 337 337 4138
508 20250318 110400 4772429 337 337 337 337 0
509 20250318 110300 4772429 337 337 337 337 0
510 20250318 110200 4772429 337 337 337 337 0
511 20250318 110100 4772429 337 337 337 337 0
512 20250318 110000 4772429 337 337 337 337 0
513 20250318 105900 4772429 337 337 337 337 0
514 20250318 105800 4772429 337 337 337 337 0
515 20250318 105700 4772429 337 337 337 337 0
516 20250318 105600 4772429 337 337 337 337 0
517 20250318 105500 4772429 337 337 337 337 1
518 20250318 105400 4772092 338 338 338 338 0
519 20250318 105300 4772092 338 338 338 338 93
520 20250318 105200 4740658 338 338 338 338 0
521 20250318 105100 4740658 338 338 338 338 0
522 20250318 105000 4740658 338 338 338 338 0
523 20250318 104900 4740658 338 338 338 338 3837
524 20250318 104800 3443752 338 338 338 338 0
525 20250318 104700 3443752 338 338 338 338 0
526 20250318 104600 3443752 338 338 338 338 13
527 20250318 104500 3439358 338 338 338 338 0
528 20250318 104400 3439358 338 338 338 338 35
529 20250318 104300 3427528 338 338 338 338 0
530 20250318 104200 3427528 338 338 338 338 0
531 20250318 104100 3427528 338 338 338 338 0
532 20250318 104000 3427528 338 338 338 338 0
533 20250318 103900 3427528 338 338 338 338 0
534 20250318 103800 3427528 338 338 338 338 7
535 20250318 103700 3425162 340 340 340 340 0
536 20250318 103600 3425162 340 340 340 340 0
537 20250318 103500 3425162 340 340 340 340 0
538 20250318 103400 3425162 340 340 340 340 0
539 20250318 103300 3425162 340 340 340 340 0
540 20250318 103200 3425162 340 340 340 340 0
541 20250318 103100 3425162 340 340 340 340 0
542 20250318 103000 3425162 340 340 340 340 85
543 20250318 102900 3396262 338 340 340 338 501
544 20250318 102800 3225924 340 340 340 340 0
545 20250318 102700 3225924 340 340 340 340 0
546 20250318 102600 3225924 340 340 340 340 0
547 20250318 102500 3225924 340 340 340 340 0
548 20250318 102400 3225924 340 340 340 340 1
549 20250318 102300 3225584 338 338 338 338 1002
550 20250318 102200 2886908 340 340 340 340 0
551 20250318 102100 2886908 340 340 340 340 2
552 20250318 102000 2886228 338 338 338 338 0
553 20250318 101900 2886228 338 338 338 338 1
554 20250318 101800 2885890 340 340 340 340 3
555 20250318 101700 2884870 338 338 338 338 0
556 20250318 101600 2884870 338 338 338 338 0
557 20250318 101500 2884870 338 338 338 338 566
558 20250318 101400 2693562 340 340 340 340 0
559 20250318 101300 2693562 340 340 340 340 1
560 20250318 101200 2693222 340 340 340 340 5
561 20250318 101100 2691522 339 339 339 339 0
562 20250318 101000 2691522 339 339 339 339 0
563 20250318 100900 2691522 339 339 339 339 0
564 20250318 100800 2691522 339 339 339 339 0
565 20250318 100700 2691522 339 339 339 339 0
566 20250318 100600 2691522 339 339 339 339 0
567 20250318 100500 2691522 339 339 339 339 0
568 20250318 100400 2691522 339 339 339 339 2
569 20250318 100300 2690844 338 338 338 338 0
570 20250318 100200 2690844 338 338 338 338 1
571 20250318 100100 2690506 340 340 340 340 46
572 20250318 100000 2674866 338 338 338 338 0
573 20250318 095900 2674866 338 338 338 338 0
574 20250318 095800 2674866 338 339 339 338 700
575 20250318 095700 2438191 339 339 339 339 0
576 20250318 095600 2438191 339 339 339 339 1
577 20250318 095500 2437852 340 340 340 340 0
578 20250318 095400 2437852 340 340 340 340 2
579 20250318 095300 2437172 339 339 339 339 0
580 20250318 095200 2437172 339 339 339 339 0
581 20250318 095100 2437172 339 339 339 339 0
582 20250318 095000 2437172 339 339 339 339 0
583 20250318 094900 2437172 339 339 339 339 1
584 20250318 094800 2436833 340 340 340 340 0
585 20250318 094700 2436833 340 340 340 340 0
586 20250318 094600 2436833 340 340 340 340 27
587 20250318 094500 2427653 339 339 339 339 424
588 20250318 094400 2283917 338 338 338 338 1
589 20250318 094300 2283579 339 339 339 339 0
590 20250318 094200 2283579 339 339 339 339 0
591 20250318 094100 2283579 339 339 339 339 0
592 20250318 094000 2283579 339 339 339 339 0
593 20250318 093900 2283579 339 339 339 339 0
594 20250318 093800 2283579 339 339 339 338 9
595 20250318 093700 2280529 339 339 339 339 0
596 20250318 093600 2280529 339 339 339 339 0
597 20250318 093500 2280529 339 339 339 339 768
598 20250318 093400 2020177 338 338 338 338 0
599 20250318 093300 2020177 338 338 338 338 1
600 20250318 093200 2019839 339 339 339 339 0
601 20250318 093100 2019839 339 339 339 339 20
602 20250318 093000 2013059 339 339 339 339 100
603 20250318 092900 1979159 338 338 338 338 0
604 20250318 092800 1979159 338 338 338 338 166
605 20250318 092700 1923051 337 337 337 337 0
606 20250318 092600 1923051 337 337 337 337 100
607 20250318 092500 1889351 337 337 337 337 1
608 20250318 092400 1889014 338 338 338 338 3
609 20250318 092300 1888000 337 337 337 337 0
610 20250318 092200 1888000 337 337 337 337 1
611 20250318 092100 1887663 338 338 338 338 0
612 20250318 092000 1887663 338 338 338 338 0
613 20250318 091900 1887663 338 338 338 338 50
614 20250318 091800 1870763 338 338 338 338 898
615 20250318 091700 1567239 338 338 338 338 928
616 20250318 091600 1253575 338 338 338 338 0
617 20250318 091500 1253575 338 338 338 338 0
618 20250318 091400 1253575 338 338 338 338 0
619 20250318 091300 1253575 338 338 338 338 0
620 20250318 091200 1253575 338 339 339 338 401
621 20250318 091100 1117637 338 338 338 338 0
622 20250318 091000 1117637 338 338 338 338 1
623 20250318 090900 1117299 339 339 339 339 2
624 20250318 090800 1116621 338 338 338 338 948
625 20250318 090700 796197 338 338 338 338 0
626 20250318 090600 796197 338 338 338 338 419
627 20250318 090500 654575 338 338 338 338 0
628 20250318 090400 654575 338 338 338 338 0
629 20250318 090300 654575 338 338 338 338 0
630 20250318 090200 654575 338 338 338 338 0
631 20250318 090100 654575 338 340 340 338 1377
632 20250318 090000 188156 340 339 340 339 555

1
044380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,66403852,0,22710117384,0.00
20250313,0,66403852,0,22776521236,0.00
20250312,0,66403852,0,22643713532,0.00
20250311,0,66403852,0,22577309680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 66403852 0 22710117384 0.00
3 20250313 0 66403852 0 22776521236 0.00
4 20250312 0 66403852 0 22643713532 0.00
5 20250311 0 66403852 0 22577309680 0.00