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

633
044480/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193100,49395931,460,460,460,460,2208
20250318,193000,49395931,460,460,460,460,0
20250318,192900,49395931,460,460,460,460,0
20250318,192800,49395931,460,460,460,460,0
20250318,192700,49395931,460,460,460,460,0
20250318,192600,49395931,460,460,460,460,0
20250318,192500,49395931,460,460,460,460,0
20250318,192400,49395931,460,460,460,460,0
20250318,192300,49395931,460,460,460,460,0
20250318,192200,49395931,460,460,460,460,0
20250318,192100,49395931,460,460,460,460,0
20250318,192000,49395931,460,460,460,460,0
20250318,191900,49395931,460,460,460,460,0
20250318,191800,49395931,460,460,460,460,0
20250318,191700,49395931,460,460,460,460,0
20250318,191600,49395931,460,460,460,460,0
20250318,191500,49395931,460,460,460,460,0
20250318,191400,49395931,460,460,460,460,0
20250318,191300,49395931,460,460,460,460,0
20250318,191200,49395931,460,460,460,460,0
20250318,191100,49395931,460,460,460,460,0
20250318,191000,49395931,460,460,460,460,0
20250318,190900,49395931,460,460,460,460,0
20250318,190800,49395931,460,460,460,460,0
20250318,190700,49395931,460,460,460,460,0
20250318,190600,49395931,460,460,460,460,0
20250318,190500,49395931,460,460,460,460,0
20250318,190400,49395931,460,460,460,460,0
20250318,190300,49395931,460,460,460,460,0
20250318,190200,49395931,460,460,460,460,0
20250318,190100,49395931,460,460,460,460,2208
20250318,190000,49395931,460,460,460,460,0
20250318,185900,49395931,460,460,460,460,0
20250318,185800,49395931,460,460,460,460,0
20250318,185700,49395931,460,460,460,460,0
20250318,185600,49395931,460,460,460,460,0
20250318,185500,49395931,460,460,460,460,0
20250318,185400,49395931,460,460,460,460,0
20250318,185300,49395931,460,460,460,460,0
20250318,185200,49395931,460,460,460,460,0
20250318,185100,49395931,460,460,460,460,0
20250318,185000,49395931,460,460,460,460,0
20250318,184900,49395931,460,460,460,460,0
20250318,184800,49395931,460,460,460,460,0
20250318,184700,49395931,460,460,460,460,0
20250318,184600,49395931,460,460,460,460,0
20250318,184500,49395931,460,460,460,460,0
20250318,184400,49395931,460,460,460,460,0
20250318,184300,49395931,460,460,460,460,0
20250318,184200,49395931,460,460,460,460,0
20250318,184100,49395931,460,460,460,460,0
20250318,184000,49395931,460,460,460,460,0
20250318,183900,49395931,460,460,460,460,0
20250318,183800,49395931,460,460,460,460,0
20250318,183700,49395931,460,460,460,460,0
20250318,183600,49395931,460,460,460,460,0
20250318,183500,49395931,460,460,460,460,0
20250318,183400,49395931,460,460,460,460,0
20250318,183300,49395931,460,460,460,460,0
20250318,183200,49395931,460,460,460,460,0
20250318,183100,49395931,460,460,460,460,2208
20250318,183000,49395931,460,460,460,460,0
20250318,182900,49395931,460,460,460,460,0
20250318,182800,49395931,460,460,460,460,0
20250318,182700,49395931,460,460,460,460,0
20250318,182600,49395931,460,460,460,460,0
20250318,182500,49395931,460,460,460,460,0
20250318,182400,49395931,460,460,460,460,0
20250318,182300,49395931,460,460,460,460,0
20250318,182200,49395931,460,460,460,460,0
20250318,182100,49395931,460,460,460,460,0
20250318,182000,49395931,460,460,460,460,0
20250318,181900,49395931,460,460,460,460,0
20250318,181800,49395931,460,460,460,460,0
20250318,181700,49395931,460,460,460,460,0
20250318,181600,49395931,460,460,460,460,0
20250318,181500,49395931,460,460,460,460,0
20250318,181400,49395931,460,460,460,460,0
20250318,181300,49395931,460,460,460,460,0
20250318,181200,49395931,460,460,460,460,0
20250318,181100,49395931,460,460,460,460,0
20250318,181000,49395931,460,460,460,460,0
20250318,180900,49395931,460,460,460,460,0
20250318,180800,49395931,460,460,460,460,0
20250318,180700,49395931,460,460,460,460,0
20250318,180600,49395931,460,460,460,460,0
20250318,180500,49395931,460,460,460,460,0
20250318,180400,49395931,460,460,460,460,0
20250318,180300,49395931,460,460,460,460,0
20250318,180200,49395931,460,460,460,460,0
20250318,180100,49395931,460,460,460,460,2208
20250318,180000,49395931,460,460,460,460,0
20250318,175900,49395931,460,460,460,460,0
20250318,175800,49395931,460,460,460,460,0
20250318,175700,49395931,460,460,460,460,0
20250318,175600,49395931,460,460,460,460,0
20250318,175500,49395931,460,460,460,460,0
20250318,175400,49395931,460,460,460,460,0
20250318,175300,49395931,460,460,460,460,0
20250318,175200,49395931,460,460,460,460,0
20250318,175100,49395931,460,460,460,460,0
20250318,175000,49395931,460,460,460,460,0
20250318,174900,49395931,460,460,460,460,0
20250318,174800,49395931,460,460,460,460,0
20250318,174700,49395931,460,460,460,460,0
20250318,174600,49395931,460,460,460,460,0
20250318,174500,49395931,460,460,460,460,0
20250318,174400,49395931,460,460,460,460,0
20250318,174300,49395931,460,460,460,460,0
20250318,174200,49395931,460,460,460,460,0
20250318,174100,49395931,460,460,460,460,0
20250318,174000,49395931,460,460,460,460,0
20250318,173900,49395931,460,460,460,460,0
20250318,173800,49395931,460,460,460,460,0
20250318,173700,49395931,460,460,460,460,0
20250318,173600,49395931,460,460,460,460,0
20250318,173500,49395931,460,460,460,460,0
20250318,173400,49395931,460,460,460,460,0
20250318,173300,49395931,460,460,460,460,0
20250318,173200,49395931,460,460,460,460,0
20250318,173100,49395931,460,460,460,460,2208
20250318,173000,49395931,460,460,460,460,0
20250318,172900,49395931,460,460,460,460,0
20250318,172800,49395931,460,460,460,460,0
20250318,172700,49395931,460,460,460,460,0
20250318,172600,49395931,460,460,460,460,0
20250318,172500,49395931,460,460,460,460,0
20250318,172400,49395931,460,460,460,460,0
20250318,172300,49395931,460,460,460,460,0
20250318,172200,49395931,460,460,460,460,0
20250318,172100,49395931,460,460,460,460,0
20250318,172000,49395931,460,460,460,460,0
20250318,171900,49395931,460,460,460,460,0
20250318,171800,49395931,460,460,460,460,0
20250318,171700,49395931,460,460,460,460,0
20250318,171600,49395931,460,460,460,460,0
20250318,171500,49395931,460,460,460,460,0
20250318,171400,49395931,460,460,460,460,0
20250318,171300,49395931,460,460,460,460,0
20250318,171200,49395931,460,460,460,460,0
20250318,171100,49395931,460,460,460,460,0
20250318,171000,49395931,460,460,460,460,0
20250318,170900,49395931,460,460,460,460,0
20250318,170800,49395931,460,460,460,460,0
20250318,170700,49395931,460,460,460,460,0
20250318,170600,49395931,460,460,460,460,0
20250318,170500,49395931,460,460,460,460,0
20250318,170400,49395931,460,460,460,460,0
20250318,170300,49395931,460,460,460,460,0
20250318,170200,49395931,460,460,460,460,0
20250318,170100,49395931,460,460,460,460,2208
20250318,170000,49395931,460,460,460,460,0
20250318,165900,49395931,460,460,460,460,0
20250318,165800,49395931,460,460,460,460,0
20250318,165700,49395931,460,460,460,460,0
20250318,165600,49395931,460,460,460,460,0
20250318,165500,49395931,460,460,460,460,0
20250318,165400,49395931,460,460,460,460,0
20250318,165300,49395931,460,460,460,460,0
20250318,165200,49395931,460,460,460,460,0
20250318,165100,49395931,460,460,460,460,0
20250318,165000,49395931,460,460,460,460,0
20250318,164900,49395931,460,460,460,460,0
20250318,164800,49395931,460,460,460,460,0
20250318,164700,49395931,460,460,460,460,0
20250318,164600,49395931,460,460,460,460,0
20250318,164500,49395931,460,460,460,460,0
20250318,164400,49395931,460,460,460,460,0
20250318,164300,49395931,460,460,460,460,0
20250318,164200,49395931,460,460,460,460,0
20250318,164100,49395931,460,460,460,460,0
20250318,164000,49395931,460,460,460,460,0
20250318,163900,49395931,460,460,460,460,0
20250318,163800,49395931,460,460,460,460,0
20250318,163700,49395931,460,460,460,460,0
20250318,163600,49395931,460,460,460,460,0
20250318,163500,49395931,460,460,460,460,0
20250318,163400,49395931,460,460,460,460,0
20250318,163300,49395931,460,460,460,460,0
20250318,163200,49395931,460,460,460,460,0
20250318,163100,49395931,460,460,460,460,2208
20250318,163000,49395931,460,460,460,460,0
20250318,162900,49395931,460,460,460,460,0
20250318,162800,49395931,460,460,460,460,0
20250318,162700,49395931,460,460,460,460,0
20250318,162600,49395931,460,460,460,460,0
20250318,162500,49395931,460,460,460,460,0
20250318,162400,49395931,460,460,460,460,0
20250318,162300,49395931,460,460,460,460,0
20250318,162200,49395931,460,460,460,460,0
20250318,162100,49395931,460,460,460,460,0
20250318,162000,49395931,460,460,460,460,0
20250318,161900,49395931,460,460,460,460,0
20250318,161800,49395931,460,460,460,460,0
20250318,161700,49395931,460,460,460,460,0
20250318,161600,49395931,460,460,460,460,0
20250318,161500,49395931,460,460,460,460,0
20250318,161400,49395931,460,460,460,460,0
20250318,161300,49395931,460,460,460,460,0
20250318,161200,49395931,460,460,460,460,0
20250318,161100,49395931,460,460,460,460,0
20250318,161000,49395931,460,460,460,460,0
20250318,160900,49395931,460,460,460,460,0
20250318,160800,49395931,460,460,460,460,0
20250318,160700,49395931,460,460,460,460,0
20250318,160600,49395931,460,460,460,460,0
20250318,160500,49395931,460,460,460,460,0
20250318,160400,49395931,460,460,460,460,0
20250318,160300,49395931,460,460,460,460,0
20250318,160200,49395931,460,460,460,460,0
20250318,160100,49395931,460,460,460,460,2208
20250318,160000,49395931,460,460,460,460,0
20250318,155900,49395931,460,460,460,460,0
20250318,155800,49395931,460,460,460,460,0
20250318,155700,49395931,460,460,460,460,0
20250318,155600,49395931,460,460,460,460,0
20250318,155500,49395931,460,460,460,460,0
20250318,155400,49395931,460,460,460,460,0
20250318,155300,49395931,460,460,460,460,0
20250318,155200,49395931,460,460,460,460,0
20250318,155100,49395931,460,460,460,460,0
20250318,155000,49395931,460,460,460,460,0
20250318,154900,49395931,460,460,460,460,0
20250318,154800,49395931,460,460,460,460,0
20250318,154700,49395931,460,460,460,460,0
20250318,154600,49395931,460,460,460,460,0
20250318,154500,49395931,460,460,460,460,0
20250318,154400,49395931,460,460,460,460,0
20250318,154300,49395931,460,460,460,460,0
20250318,154200,49395931,460,460,460,460,0
20250318,154100,49395931,460,460,460,460,0
20250318,154000,49395931,460,460,460,460,0
20250318,153900,49395931,460,460,460,460,0
20250318,153800,49395931,460,460,460,460,0
20250318,153700,49395931,460,460,460,460,0
20250318,153600,49395931,460,460,460,460,0
20250318,153500,49395931,460,460,460,460,0
20250318,153400,49395931,460,460,460,460,0
20250318,153300,49395931,460,460,460,460,0
20250318,153200,49395931,460,460,460,460,0
20250318,153100,49395931,460,460,460,460,2208
20250318,153000,49395931,460,460,460,460,2208
20250318,152900,48380251,458,458,458,458,0
20250318,152800,48380251,458,458,458,458,0
20250318,152700,48380251,458,458,458,458,0
20250318,152600,48380251,458,458,458,458,0
20250318,152500,48380251,458,458,458,458,0
20250318,152400,48380251,458,458,458,458,0
20250318,152300,48380251,458,458,458,458,0
20250318,152200,48380251,458,458,458,458,0
20250318,152100,48380251,458,458,458,458,0
20250318,152000,48380251,458,458,458,458,0
20250318,151900,48380251,458,458,458,458,0
20250318,151800,48380251,458,458,458,458,0
20250318,151700,48380251,458,458,458,458,0
20250318,151600,48380251,458,458,458,458,0
20250318,151500,48380251,458,458,458,458,0
20250318,151400,48380251,458,458,458,458,0
20250318,151300,48380251,458,458,458,457,1979
20250318,151200,47474554,458,458,458,458,0
20250318,151100,47474554,458,458,458,458,16
20250318,151000,47467226,457,457,457,457,0
20250318,150900,47467226,457,457,457,457,0
20250318,150800,47467226,457,457,457,457,0
20250318,150700,47467226,457,457,457,457,0
20250318,150600,47467226,457,457,457,457,0
20250318,150500,47467226,457,457,457,457,0
20250318,150400,47467226,457,458,458,457,1957
20250318,150300,46572774,458,458,458,458,100
20250318,150200,46526974,458,458,458,458,200
20250318,150100,46435374,458,458,458,458,0
20250318,150000,46435374,458,458,458,458,0
20250318,145900,46435374,458,458,458,458,0
20250318,145800,46435374,458,459,459,458,135
20250318,145700,46373528,460,460,460,460,0
20250318,145600,46373528,460,460,460,460,0
20250318,145500,46373528,460,460,460,460,0
20250318,145400,46373528,460,460,460,460,0
20250318,145300,46373528,460,460,460,460,0
20250318,145200,46373528,460,460,460,460,0
20250318,145100,46373528,460,460,460,460,0
20250318,145000,46373528,460,460,460,460,48
20250318,144900,46351448,460,460,460,460,0
20250318,144800,46351448,460,460,460,460,0
20250318,144700,46351448,460,460,460,460,0
20250318,144600,46351448,460,460,460,460,0
20250318,144500,46351448,460,460,460,460,0
20250318,144400,46351448,460,460,460,460,0
20250318,144300,46351448,460,459,460,459,1000
20250318,144200,45891452,459,459,459,459,500
20250318,144100,45661952,459,459,459,459,1100
20250318,144000,45157052,459,459,459,459,123
20250318,143900,45100595,459,459,459,459,438
20250318,143800,44899553,460,460,460,460,0
20250318,143700,44899553,460,460,460,460,0
20250318,143600,44899553,460,460,460,460,0
20250318,143500,44899553,460,460,460,460,0
20250318,143400,44899553,460,460,460,460,2
20250318,143300,44898633,460,463,463,460,1919
20250318,143200,44015593,460,460,460,460,0
20250318,143100,44015593,460,460,460,460,0
20250318,143000,44015593,460,460,460,460,0
20250318,142900,44015593,460,460,460,460,0
20250318,142800,44015593,460,460,460,460,0
20250318,142700,44015593,460,460,460,460,0
20250318,142600,44015593,460,460,460,460,91
20250318,142500,43973733,461,461,461,461,0
20250318,142400,43973733,461,461,461,461,0
20250318,142300,43973733,461,461,461,461,0
20250318,142200,43973733,461,461,461,461,0
20250318,142100,43973733,461,461,461,461,0
20250318,142000,43973733,461,461,461,461,160
20250318,141900,43899973,461,461,461,461,0
20250318,141800,43899973,461,461,461,461,0
20250318,141700,43899973,461,461,461,461,0
20250318,141600,43899973,461,461,461,461,0
20250318,141500,43899973,461,461,461,461,0
20250318,141400,43899973,461,461,461,461,0
20250318,141300,43899973,461,461,461,461,0
20250318,141200,43899973,461,461,461,461,0
20250318,141100,43899973,461,461,461,461,276
20250318,141000,43772737,463,463,463,463,0
20250318,140900,43772737,463,463,463,463,0
20250318,140800,43772737,463,463,463,463,0
20250318,140700,43772737,463,463,463,463,1
20250318,140600,43772274,463,463,463,463,0
20250318,140500,43772274,463,463,463,463,0
20250318,140400,43772274,463,463,463,463,0
20250318,140300,43772274,463,463,463,463,0
20250318,140200,43772274,463,463,463,463,0
20250318,140100,43772274,463,463,463,463,0
20250318,140000,43772274,463,463,463,463,0
20250318,135900,43772274,463,463,463,463,0
20250318,135800,43772274,463,463,463,463,0
20250318,135700,43772274,463,463,463,463,0
20250318,135600,43772274,463,463,463,463,0
20250318,135500,43772274,463,463,463,463,13
20250318,135400,43766255,464,464,464,464,0
20250318,135300,43766255,464,464,464,464,0
20250318,135200,43766255,464,464,464,464,0
20250318,135100,43766255,464,464,464,464,0
20250318,135000,43766255,464,464,464,464,0
20250318,134900,43766255,464,464,464,464,0
20250318,134800,43766255,464,464,464,464,0
20250318,134700,43766255,464,464,464,464,0
20250318,134600,43766255,464,464,464,464,0
20250318,134500,43766255,464,464,464,464,0
20250318,134400,43766255,464,464,464,464,10
20250318,134300,43761615,464,464,464,464,0
20250318,134200,43761615,464,464,464,464,0
20250318,134100,43761615,464,464,464,464,0
20250318,134000,43761615,464,463,464,463,34
20250318,133900,43745859,461,461,461,461,343
20250318,133800,43587736,460,460,460,460,0
20250318,133700,43587736,460,460,460,460,0
20250318,133600,43587736,460,460,460,460,0
20250318,133500,43587736,460,460,460,460,0
20250318,133400,43587736,460,460,460,460,0
20250318,133300,43587736,460,460,460,460,0
20250318,133200,43587736,460,460,460,460,0
20250318,133100,43587736,460,460,460,460,0
20250318,133000,43587736,460,460,460,460,0
20250318,132900,43587736,460,460,460,460,0
20250318,132800,43587736,460,460,460,460,0
20250318,132700,43587736,460,460,460,460,0
20250318,132600,43587736,460,460,460,460,0
20250318,132500,43587736,460,460,460,460,0
20250318,132400,43587736,460,460,460,460,0
20250318,132300,43587736,460,460,460,460,0
20250318,132200,43587736,460,460,460,460,0
20250318,132100,43587736,460,460,460,460,0
20250318,132000,43587736,460,460,460,460,27
20250318,131900,43575316,460,460,460,460,0
20250318,131800,43575316,460,460,460,460,15
20250318,131700,43568416,460,460,460,460,2
20250318,131600,43567496,461,461,461,461,20
20250318,131500,43558276,461,461,461,461,0
20250318,131400,43558276,461,461,461,461,0
20250318,131300,43558276,461,461,461,461,0
20250318,131200,43558276,461,461,461,461,0
20250318,131100,43558276,461,461,461,461,618
20250318,131000,43273378,461,461,461,461,0
20250318,130900,43273378,461,461,461,461,0
20250318,130800,43273378,461,461,461,461,0
20250318,130700,43273378,461,461,461,461,0
20250318,130600,43273378,461,461,461,461,0
20250318,130500,43273378,461,461,461,461,0
20250318,130400,43273378,461,461,461,461,0
20250318,130300,43273378,461,461,461,461,0
20250318,130200,43273378,461,461,461,461,0
20250318,130100,43273378,461,461,461,461,0
20250318,130000,43273378,461,461,461,461,0
20250318,125900,43273378,461,461,461,461,0
20250318,125800,43273378,461,461,461,461,0
20250318,125700,43273378,461,461,461,461,0
20250318,125600,43273378,461,463,463,461,1998
20250318,125500,42352149,464,464,464,464,0
20250318,125400,42352149,464,464,464,464,0
20250318,125300,42352149,464,465,465,464,624
20250318,125200,42062450,465,465,465,465,0
20250318,125100,42062450,465,465,465,465,5
20250318,125000,42060125,466,466,466,466,0
20250318,124900,42060125,466,466,466,466,0
20250318,124800,42060125,466,466,466,466,0
20250318,124700,42060125,466,466,466,466,17
20250318,124600,42052203,466,466,466,466,218
20250318,124500,41950615,466,466,466,466,1022
20250318,124400,41474363,466,466,466,466,0
20250318,124300,41474363,466,466,466,466,0
20250318,124200,41474363,466,466,466,466,0
20250318,124100,41474363,466,466,466,466,178
20250318,124000,41391415,466,466,466,466,0
20250318,123900,41391415,466,466,466,466,6
20250318,123800,41388619,468,466,468,466,153
20250318,123700,41317302,464,464,464,464,0
20250318,123600,41317302,464,465,465,464,2207
20250318,123500,40291736,466,466,466,466,862
20250318,123400,39890044,466,466,466,466,0
20250318,123300,39890044,466,466,466,466,10
20250318,123200,39885384,466,467,468,466,584
20250318,123100,39612520,466,465,466,465,45
20250318,123000,39591581,464,462,464,462,1387
20250318,122900,38949042,461,461,461,461,2489
20250318,122800,37801613,461,461,461,461,0
20250318,122700,37801613,461,461,461,461,0
20250318,122600,37801613,461,461,461,461,11
20250318,122500,37796542,461,461,461,461,0
20250318,122400,37796542,461,461,461,461,0
20250318,122300,37796542,461,461,461,461,0
20250318,122200,37796542,461,461,461,461,0
20250318,122100,37796542,461,461,461,461,539
20250318,122000,37548063,461,461,461,461,1000
20250318,121900,37087063,461,461,461,461,139
20250318,121800,37022984,461,461,461,461,0
20250318,121700,37022984,461,461,461,461,136
20250318,121600,36960288,461,461,461,461,0
20250318,121500,36960288,461,461,461,461,369
20250318,121400,36790179,461,461,461,461,0
20250318,121300,36790179,461,461,461,461,0
20250318,121200,36790179,461,461,461,461,0
20250318,121100,36790179,461,461,461,461,0
20250318,121000,36790179,461,461,461,461,0
20250318,120900,36790179,461,461,461,461,2049
20250318,120800,35845590,461,461,461,461,80
20250318,120700,35808710,460,460,460,460,0
20250318,120600,35808710,460,460,460,460,0
20250318,120500,35808710,460,460,460,460,0
20250318,120400,35808710,460,460,460,460,0
20250318,120300,35808710,460,460,460,460,0
20250318,120200,35808710,460,460,460,460,0
20250318,120100,35808710,460,460,460,460,0
20250318,120000,35808710,460,460,460,460,0
20250318,115900,35808710,460,460,460,460,0
20250318,115800,35808710,460,460,460,460,0
20250318,115700,35808710,460,460,460,460,0
20250318,115600,35808710,460,460,460,460,1081
20250318,115500,35311450,460,460,460,460,0
20250318,115400,35311450,460,460,460,460,0
20250318,115300,35311450,460,460,460,460,0
20250318,115200,35311450,460,460,460,460,0
20250318,115100,35311450,460,460,460,460,0
20250318,115000,35311450,460,460,460,460,0
20250318,114900,35311450,460,460,460,460,0
20250318,114800,35311450,460,460,460,460,19
20250318,114700,35302710,461,461,461,461,0
20250318,114600,35302710,461,461,461,461,0
20250318,114500,35302710,461,461,461,461,0
20250318,114400,35302710,461,461,461,461,0
20250318,114300,35302710,461,461,461,461,0
20250318,114200,35302710,461,461,461,461,0
20250318,114100,35302710,461,461,461,461,0
20250318,114000,35302710,461,461,461,461,0
20250318,113900,35302710,461,461,461,461,0
20250318,113800,35302710,461,461,461,461,0
20250318,113700,35302710,461,461,461,461,1
20250318,113600,35302249,461,461,461,461,0
20250318,113500,35302249,461,461,461,461,0
20250318,113400,35302249,461,461,461,461,0
20250318,113300,35302249,461,461,461,461,0
20250318,113200,35302249,461,461,461,461,0
20250318,113100,35302249,461,461,461,461,0
20250318,113000,35302249,461,461,461,461,0
20250318,112900,35302249,461,461,461,461,10817
20250318,112800,30315612,461,461,461,461,6209
20250318,112700,27453263,460,460,460,460,30
20250318,112600,27439463,461,461,461,461,0
20250318,112500,27439463,461,461,461,461,0
20250318,112400,27439463,461,461,461,461,0
20250318,112300,27439463,461,461,461,461,2638
20250318,112200,26223345,460,460,460,460,100
20250318,112100,26177345,462,462,462,462,0
20250318,112000,26177345,462,462,462,462,0
20250318,111900,26177345,462,462,462,462,0
20250318,111800,26177345,462,462,462,462,0
20250318,111700,26177345,462,462,462,462,0
20250318,111600,26177345,462,462,462,462,0
20250318,111500,26177345,462,462,462,462,0
20250318,111400,26177345,462,462,462,462,10
20250318,111300,26172725,461,461,461,461,0
20250318,111200,26172725,461,461,461,461,0
20250318,111100,26172725,461,459,461,459,2304
20250318,111000,25113085,458,458,458,458,63
20250318,110900,25084231,459,459,459,459,0
20250318,110800,25084231,459,459,459,459,0
20250318,110700,25084231,459,459,459,459,0
20250318,110600,25084231,459,459,459,459,2461
20250318,110500,23954632,458,458,458,458,0
20250318,110400,23954632,458,458,458,458,0
20250318,110300,23954632,458,458,458,458,100
20250318,110200,23908832,459,459,459,459,0
20250318,110100,23908832,459,458,459,458,1621
20250318,110000,23164813,458,458,458,458,20
20250318,105900,23155653,458,458,458,458,50
20250318,105800,23132753,458,458,458,458,110
20250318,105700,23082373,459,459,459,459,0
20250318,105600,23082373,459,459,459,459,0
20250318,105500,23082373,459,459,459,459,62
20250318,105400,23053915,456,456,456,456,0
20250318,105300,23053915,456,456,456,456,3
20250318,105200,23052547,458,458,458,458,0
20250318,105100,23052547,458,458,458,458,0
20250318,105000,23052547,458,458,458,458,0
20250318,104900,23052547,458,458,458,458,0
20250318,104800,23052547,458,458,458,458,0
20250318,104700,23052547,458,458,458,458,0
20250318,104600,23052547,458,458,458,458,0
20250318,104500,23052547,458,459,459,458,3005
20250318,104400,21676252,458,458,458,458,53
20250318,104300,21651978,458,458,458,458,0
20250318,104200,21651978,458,458,458,458,0
20250318,104100,21651978,458,458,458,458,0
20250318,104000,21651978,458,458,458,458,0
20250318,103900,21651978,458,458,458,458,0
20250318,103800,21651978,458,458,458,458,0
20250318,103700,21651978,458,458,458,458,0
20250318,103600,21651978,458,458,458,458,45
20250318,103500,21631368,456,456,456,456,0
20250318,103400,21631368,456,456,456,456,317
20250318,103300,21486816,456,456,456,456,0
20250318,103200,21486816,456,457,457,454,4221
20250318,103100,19565959,457,457,457,457,6
20250318,103000,19563217,456,456,456,456,0
20250318,102900,19563217,456,456,456,456,0
20250318,102800,19563217,456,456,456,456,15
20250318,102700,19556377,458,458,458,458,0
20250318,102600,19556377,458,458,458,458,0
20250318,102500,19556377,458,458,458,458,0
20250318,102400,19556377,458,458,458,458,0
20250318,102300,19556377,458,458,458,458,0
20250318,102200,19556377,458,458,458,458,0
20250318,102100,19556377,458,458,458,458,0
20250318,102000,19556377,458,458,458,458,150
20250318,101900,19487677,458,458,458,458,0
20250318,101800,19487677,458,458,458,458,0
20250318,101700,19487677,458,456,458,456,4100
20250318,101600,17617877,458,458,458,458,44
20250318,101500,17597725,455,455,455,455,30
20250318,101400,17584075,456,456,456,456,3019
20250318,101300,16207411,458,458,458,458,0
20250318,101200,16207411,458,458,458,458,0
20250318,101100,16207411,458,458,458,458,7
20250318,101000,16204205,458,458,458,458,1
20250318,100900,16203747,458,458,458,458,34
20250318,100800,16188175,456,456,456,456,0
20250318,100700,16188175,456,456,456,456,0
20250318,100600,16188175,456,456,456,456,0
20250318,100500,16188175,456,456,456,456,0
20250318,100400,16188175,456,456,456,456,0
20250318,100300,16188175,456,456,456,456,0
20250318,100200,16188175,456,456,456,456,0
20250318,100100,16188175,456,456,456,456,0
20250318,100000,16188175,456,456,456,456,0
20250318,095900,16188175,456,456,456,456,0
20250318,095800,16188175,456,456,456,456,0
20250318,095700,16188175,456,456,456,456,0
20250318,095600,16188175,456,456,456,456,0
20250318,095500,16188175,456,456,456,456,0
20250318,095400,16188175,456,456,456,456,0
20250318,095300,16188175,456,456,456,456,1
20250318,095200,16187719,458,458,458,458,0
20250318,095100,16187719,458,458,458,458,0
20250318,095000,16187719,458,458,458,458,0
20250318,094900,16187719,458,458,458,458,0
20250318,094800,16187719,458,458,458,458,0
20250318,094700,16187719,458,458,458,458,0
20250318,094600,16187719,458,458,458,458,0
20250318,094500,16187719,458,458,458,458,2
20250318,094400,16186803,458,458,458,458,1
20250318,094300,16186345,455,455,455,455,0
20250318,094200,16186345,455,455,455,455,0
20250318,094100,16186345,455,455,455,455,0
20250318,094000,16186345,455,455,455,455,0
20250318,093900,16186345,455,455,455,455,0
20250318,093800,16186345,455,455,455,455,0
20250318,093700,16186345,455,455,455,455,0
20250318,093600,16186345,455,455,455,455,0
20250318,093500,16186345,455,455,455,455,0
20250318,093400,16186345,455,459,459,455,850
20250318,093300,15799395,459,459,459,459,3000
20250318,093200,14422395,458,456,458,456,11000
20250318,093100,9396688,456,456,456,456,50
20250318,093000,9373888,456,456,456,456,0
20250318,092900,9373888,456,456,456,456,0
20250318,092800,9373888,456,455,456,455,70
20250318,092700,9341969,456,456,456,456,0
20250318,092600,9341969,456,456,456,456,0
20250318,092500,9341969,456,456,456,456,0
20250318,092400,9341969,456,456,456,456,0
20250318,092300,9341969,456,456,456,456,62
20250318,092200,9313697,456,454,456,454,4140
20250318,092100,7429342,453,453,453,453,0
20250318,092000,7429342,453,453,453,453,0
20250318,091900,7429342,453,452,453,452,5006
20250318,091800,5161630,454,454,454,454,0
20250318,091700,5161630,454,454,454,454,0
20250318,091600,5161630,454,454,454,454,3
20250318,091500,5160268,454,454,454,454,16
20250318,091400,5153004,454,454,454,454,0
20250318,091300,5153004,454,453,454,453,137
20250318,091200,5090893,453,453,453,453,0
20250318,091100,5090893,453,453,453,453,113
20250318,091000,5039704,452,452,452,452,3000
20250318,090900,3683704,453,452,453,452,891
20250318,090800,3280884,452,452,452,452,12
20250318,090700,3275460,452,452,452,452,0
20250318,090600,3275460,452,452,452,452,0
20250318,090500,3275460,452,453,453,452,3000
20250318,090400,1919240,453,453,453,453,0
20250318,090300,1919240,453,453,453,453,41
20250318,090200,1900667,452,455,455,452,2001
20250318,090100,995172,453,454,454,453,1458
20250318,090000,333740,455,454,455,454,735
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193100 49395931 460 460 460 460 2208
3 20250318 193000 49395931 460 460 460 460 0
4 20250318 192900 49395931 460 460 460 460 0
5 20250318 192800 49395931 460 460 460 460 0
6 20250318 192700 49395931 460 460 460 460 0
7 20250318 192600 49395931 460 460 460 460 0
8 20250318 192500 49395931 460 460 460 460 0
9 20250318 192400 49395931 460 460 460 460 0
10 20250318 192300 49395931 460 460 460 460 0
11 20250318 192200 49395931 460 460 460 460 0
12 20250318 192100 49395931 460 460 460 460 0
13 20250318 192000 49395931 460 460 460 460 0
14 20250318 191900 49395931 460 460 460 460 0
15 20250318 191800 49395931 460 460 460 460 0
16 20250318 191700 49395931 460 460 460 460 0
17 20250318 191600 49395931 460 460 460 460 0
18 20250318 191500 49395931 460 460 460 460 0
19 20250318 191400 49395931 460 460 460 460 0
20 20250318 191300 49395931 460 460 460 460 0
21 20250318 191200 49395931 460 460 460 460 0
22 20250318 191100 49395931 460 460 460 460 0
23 20250318 191000 49395931 460 460 460 460 0
24 20250318 190900 49395931 460 460 460 460 0
25 20250318 190800 49395931 460 460 460 460 0
26 20250318 190700 49395931 460 460 460 460 0
27 20250318 190600 49395931 460 460 460 460 0
28 20250318 190500 49395931 460 460 460 460 0
29 20250318 190400 49395931 460 460 460 460 0
30 20250318 190300 49395931 460 460 460 460 0
31 20250318 190200 49395931 460 460 460 460 0
32 20250318 190100 49395931 460 460 460 460 2208
33 20250318 190000 49395931 460 460 460 460 0
34 20250318 185900 49395931 460 460 460 460 0
35 20250318 185800 49395931 460 460 460 460 0
36 20250318 185700 49395931 460 460 460 460 0
37 20250318 185600 49395931 460 460 460 460 0
38 20250318 185500 49395931 460 460 460 460 0
39 20250318 185400 49395931 460 460 460 460 0
40 20250318 185300 49395931 460 460 460 460 0
41 20250318 185200 49395931 460 460 460 460 0
42 20250318 185100 49395931 460 460 460 460 0
43 20250318 185000 49395931 460 460 460 460 0
44 20250318 184900 49395931 460 460 460 460 0
45 20250318 184800 49395931 460 460 460 460 0
46 20250318 184700 49395931 460 460 460 460 0
47 20250318 184600 49395931 460 460 460 460 0
48 20250318 184500 49395931 460 460 460 460 0
49 20250318 184400 49395931 460 460 460 460 0
50 20250318 184300 49395931 460 460 460 460 0
51 20250318 184200 49395931 460 460 460 460 0
52 20250318 184100 49395931 460 460 460 460 0
53 20250318 184000 49395931 460 460 460 460 0
54 20250318 183900 49395931 460 460 460 460 0
55 20250318 183800 49395931 460 460 460 460 0
56 20250318 183700 49395931 460 460 460 460 0
57 20250318 183600 49395931 460 460 460 460 0
58 20250318 183500 49395931 460 460 460 460 0
59 20250318 183400 49395931 460 460 460 460 0
60 20250318 183300 49395931 460 460 460 460 0
61 20250318 183200 49395931 460 460 460 460 0
62 20250318 183100 49395931 460 460 460 460 2208
63 20250318 183000 49395931 460 460 460 460 0
64 20250318 182900 49395931 460 460 460 460 0
65 20250318 182800 49395931 460 460 460 460 0
66 20250318 182700 49395931 460 460 460 460 0
67 20250318 182600 49395931 460 460 460 460 0
68 20250318 182500 49395931 460 460 460 460 0
69 20250318 182400 49395931 460 460 460 460 0
70 20250318 182300 49395931 460 460 460 460 0
71 20250318 182200 49395931 460 460 460 460 0
72 20250318 182100 49395931 460 460 460 460 0
73 20250318 182000 49395931 460 460 460 460 0
74 20250318 181900 49395931 460 460 460 460 0
75 20250318 181800 49395931 460 460 460 460 0
76 20250318 181700 49395931 460 460 460 460 0
77 20250318 181600 49395931 460 460 460 460 0
78 20250318 181500 49395931 460 460 460 460 0
79 20250318 181400 49395931 460 460 460 460 0
80 20250318 181300 49395931 460 460 460 460 0
81 20250318 181200 49395931 460 460 460 460 0
82 20250318 181100 49395931 460 460 460 460 0
83 20250318 181000 49395931 460 460 460 460 0
84 20250318 180900 49395931 460 460 460 460 0
85 20250318 180800 49395931 460 460 460 460 0
86 20250318 180700 49395931 460 460 460 460 0
87 20250318 180600 49395931 460 460 460 460 0
88 20250318 180500 49395931 460 460 460 460 0
89 20250318 180400 49395931 460 460 460 460 0
90 20250318 180300 49395931 460 460 460 460 0
91 20250318 180200 49395931 460 460 460 460 0
92 20250318 180100 49395931 460 460 460 460 2208
93 20250318 180000 49395931 460 460 460 460 0
94 20250318 175900 49395931 460 460 460 460 0
95 20250318 175800 49395931 460 460 460 460 0
96 20250318 175700 49395931 460 460 460 460 0
97 20250318 175600 49395931 460 460 460 460 0
98 20250318 175500 49395931 460 460 460 460 0
99 20250318 175400 49395931 460 460 460 460 0
100 20250318 175300 49395931 460 460 460 460 0
101 20250318 175200 49395931 460 460 460 460 0
102 20250318 175100 49395931 460 460 460 460 0
103 20250318 175000 49395931 460 460 460 460 0
104 20250318 174900 49395931 460 460 460 460 0
105 20250318 174800 49395931 460 460 460 460 0
106 20250318 174700 49395931 460 460 460 460 0
107 20250318 174600 49395931 460 460 460 460 0
108 20250318 174500 49395931 460 460 460 460 0
109 20250318 174400 49395931 460 460 460 460 0
110 20250318 174300 49395931 460 460 460 460 0
111 20250318 174200 49395931 460 460 460 460 0
112 20250318 174100 49395931 460 460 460 460 0
113 20250318 174000 49395931 460 460 460 460 0
114 20250318 173900 49395931 460 460 460 460 0
115 20250318 173800 49395931 460 460 460 460 0
116 20250318 173700 49395931 460 460 460 460 0
117 20250318 173600 49395931 460 460 460 460 0
118 20250318 173500 49395931 460 460 460 460 0
119 20250318 173400 49395931 460 460 460 460 0
120 20250318 173300 49395931 460 460 460 460 0
121 20250318 173200 49395931 460 460 460 460 0
122 20250318 173100 49395931 460 460 460 460 2208
123 20250318 173000 49395931 460 460 460 460 0
124 20250318 172900 49395931 460 460 460 460 0
125 20250318 172800 49395931 460 460 460 460 0
126 20250318 172700 49395931 460 460 460 460 0
127 20250318 172600 49395931 460 460 460 460 0
128 20250318 172500 49395931 460 460 460 460 0
129 20250318 172400 49395931 460 460 460 460 0
130 20250318 172300 49395931 460 460 460 460 0
131 20250318 172200 49395931 460 460 460 460 0
132 20250318 172100 49395931 460 460 460 460 0
133 20250318 172000 49395931 460 460 460 460 0
134 20250318 171900 49395931 460 460 460 460 0
135 20250318 171800 49395931 460 460 460 460 0
136 20250318 171700 49395931 460 460 460 460 0
137 20250318 171600 49395931 460 460 460 460 0
138 20250318 171500 49395931 460 460 460 460 0
139 20250318 171400 49395931 460 460 460 460 0
140 20250318 171300 49395931 460 460 460 460 0
141 20250318 171200 49395931 460 460 460 460 0
142 20250318 171100 49395931 460 460 460 460 0
143 20250318 171000 49395931 460 460 460 460 0
144 20250318 170900 49395931 460 460 460 460 0
145 20250318 170800 49395931 460 460 460 460 0
146 20250318 170700 49395931 460 460 460 460 0
147 20250318 170600 49395931 460 460 460 460 0
148 20250318 170500 49395931 460 460 460 460 0
149 20250318 170400 49395931 460 460 460 460 0
150 20250318 170300 49395931 460 460 460 460 0
151 20250318 170200 49395931 460 460 460 460 0
152 20250318 170100 49395931 460 460 460 460 2208
153 20250318 170000 49395931 460 460 460 460 0
154 20250318 165900 49395931 460 460 460 460 0
155 20250318 165800 49395931 460 460 460 460 0
156 20250318 165700 49395931 460 460 460 460 0
157 20250318 165600 49395931 460 460 460 460 0
158 20250318 165500 49395931 460 460 460 460 0
159 20250318 165400 49395931 460 460 460 460 0
160 20250318 165300 49395931 460 460 460 460 0
161 20250318 165200 49395931 460 460 460 460 0
162 20250318 165100 49395931 460 460 460 460 0
163 20250318 165000 49395931 460 460 460 460 0
164 20250318 164900 49395931 460 460 460 460 0
165 20250318 164800 49395931 460 460 460 460 0
166 20250318 164700 49395931 460 460 460 460 0
167 20250318 164600 49395931 460 460 460 460 0
168 20250318 164500 49395931 460 460 460 460 0
169 20250318 164400 49395931 460 460 460 460 0
170 20250318 164300 49395931 460 460 460 460 0
171 20250318 164200 49395931 460 460 460 460 0
172 20250318 164100 49395931 460 460 460 460 0
173 20250318 164000 49395931 460 460 460 460 0
174 20250318 163900 49395931 460 460 460 460 0
175 20250318 163800 49395931 460 460 460 460 0
176 20250318 163700 49395931 460 460 460 460 0
177 20250318 163600 49395931 460 460 460 460 0
178 20250318 163500 49395931 460 460 460 460 0
179 20250318 163400 49395931 460 460 460 460 0
180 20250318 163300 49395931 460 460 460 460 0
181 20250318 163200 49395931 460 460 460 460 0
182 20250318 163100 49395931 460 460 460 460 2208
183 20250318 163000 49395931 460 460 460 460 0
184 20250318 162900 49395931 460 460 460 460 0
185 20250318 162800 49395931 460 460 460 460 0
186 20250318 162700 49395931 460 460 460 460 0
187 20250318 162600 49395931 460 460 460 460 0
188 20250318 162500 49395931 460 460 460 460 0
189 20250318 162400 49395931 460 460 460 460 0
190 20250318 162300 49395931 460 460 460 460 0
191 20250318 162200 49395931 460 460 460 460 0
192 20250318 162100 49395931 460 460 460 460 0
193 20250318 162000 49395931 460 460 460 460 0
194 20250318 161900 49395931 460 460 460 460 0
195 20250318 161800 49395931 460 460 460 460 0
196 20250318 161700 49395931 460 460 460 460 0
197 20250318 161600 49395931 460 460 460 460 0
198 20250318 161500 49395931 460 460 460 460 0
199 20250318 161400 49395931 460 460 460 460 0
200 20250318 161300 49395931 460 460 460 460 0
201 20250318 161200 49395931 460 460 460 460 0
202 20250318 161100 49395931 460 460 460 460 0
203 20250318 161000 49395931 460 460 460 460 0
204 20250318 160900 49395931 460 460 460 460 0
205 20250318 160800 49395931 460 460 460 460 0
206 20250318 160700 49395931 460 460 460 460 0
207 20250318 160600 49395931 460 460 460 460 0
208 20250318 160500 49395931 460 460 460 460 0
209 20250318 160400 49395931 460 460 460 460 0
210 20250318 160300 49395931 460 460 460 460 0
211 20250318 160200 49395931 460 460 460 460 0
212 20250318 160100 49395931 460 460 460 460 2208
213 20250318 160000 49395931 460 460 460 460 0
214 20250318 155900 49395931 460 460 460 460 0
215 20250318 155800 49395931 460 460 460 460 0
216 20250318 155700 49395931 460 460 460 460 0
217 20250318 155600 49395931 460 460 460 460 0
218 20250318 155500 49395931 460 460 460 460 0
219 20250318 155400 49395931 460 460 460 460 0
220 20250318 155300 49395931 460 460 460 460 0
221 20250318 155200 49395931 460 460 460 460 0
222 20250318 155100 49395931 460 460 460 460 0
223 20250318 155000 49395931 460 460 460 460 0
224 20250318 154900 49395931 460 460 460 460 0
225 20250318 154800 49395931 460 460 460 460 0
226 20250318 154700 49395931 460 460 460 460 0
227 20250318 154600 49395931 460 460 460 460 0
228 20250318 154500 49395931 460 460 460 460 0
229 20250318 154400 49395931 460 460 460 460 0
230 20250318 154300 49395931 460 460 460 460 0
231 20250318 154200 49395931 460 460 460 460 0
232 20250318 154100 49395931 460 460 460 460 0
233 20250318 154000 49395931 460 460 460 460 0
234 20250318 153900 49395931 460 460 460 460 0
235 20250318 153800 49395931 460 460 460 460 0
236 20250318 153700 49395931 460 460 460 460 0
237 20250318 153600 49395931 460 460 460 460 0
238 20250318 153500 49395931 460 460 460 460 0
239 20250318 153400 49395931 460 460 460 460 0
240 20250318 153300 49395931 460 460 460 460 0
241 20250318 153200 49395931 460 460 460 460 0
242 20250318 153100 49395931 460 460 460 460 2208
243 20250318 153000 49395931 460 460 460 460 2208
244 20250318 152900 48380251 458 458 458 458 0
245 20250318 152800 48380251 458 458 458 458 0
246 20250318 152700 48380251 458 458 458 458 0
247 20250318 152600 48380251 458 458 458 458 0
248 20250318 152500 48380251 458 458 458 458 0
249 20250318 152400 48380251 458 458 458 458 0
250 20250318 152300 48380251 458 458 458 458 0
251 20250318 152200 48380251 458 458 458 458 0
252 20250318 152100 48380251 458 458 458 458 0
253 20250318 152000 48380251 458 458 458 458 0
254 20250318 151900 48380251 458 458 458 458 0
255 20250318 151800 48380251 458 458 458 458 0
256 20250318 151700 48380251 458 458 458 458 0
257 20250318 151600 48380251 458 458 458 458 0
258 20250318 151500 48380251 458 458 458 458 0
259 20250318 151400 48380251 458 458 458 458 0
260 20250318 151300 48380251 458 458 458 457 1979
261 20250318 151200 47474554 458 458 458 458 0
262 20250318 151100 47474554 458 458 458 458 16
263 20250318 151000 47467226 457 457 457 457 0
264 20250318 150900 47467226 457 457 457 457 0
265 20250318 150800 47467226 457 457 457 457 0
266 20250318 150700 47467226 457 457 457 457 0
267 20250318 150600 47467226 457 457 457 457 0
268 20250318 150500 47467226 457 457 457 457 0
269 20250318 150400 47467226 457 458 458 457 1957
270 20250318 150300 46572774 458 458 458 458 100
271 20250318 150200 46526974 458 458 458 458 200
272 20250318 150100 46435374 458 458 458 458 0
273 20250318 150000 46435374 458 458 458 458 0
274 20250318 145900 46435374 458 458 458 458 0
275 20250318 145800 46435374 458 459 459 458 135
276 20250318 145700 46373528 460 460 460 460 0
277 20250318 145600 46373528 460 460 460 460 0
278 20250318 145500 46373528 460 460 460 460 0
279 20250318 145400 46373528 460 460 460 460 0
280 20250318 145300 46373528 460 460 460 460 0
281 20250318 145200 46373528 460 460 460 460 0
282 20250318 145100 46373528 460 460 460 460 0
283 20250318 145000 46373528 460 460 460 460 48
284 20250318 144900 46351448 460 460 460 460 0
285 20250318 144800 46351448 460 460 460 460 0
286 20250318 144700 46351448 460 460 460 460 0
287 20250318 144600 46351448 460 460 460 460 0
288 20250318 144500 46351448 460 460 460 460 0
289 20250318 144400 46351448 460 460 460 460 0
290 20250318 144300 46351448 460 459 460 459 1000
291 20250318 144200 45891452 459 459 459 459 500
292 20250318 144100 45661952 459 459 459 459 1100
293 20250318 144000 45157052 459 459 459 459 123
294 20250318 143900 45100595 459 459 459 459 438
295 20250318 143800 44899553 460 460 460 460 0
296 20250318 143700 44899553 460 460 460 460 0
297 20250318 143600 44899553 460 460 460 460 0
298 20250318 143500 44899553 460 460 460 460 0
299 20250318 143400 44899553 460 460 460 460 2
300 20250318 143300 44898633 460 463 463 460 1919
301 20250318 143200 44015593 460 460 460 460 0
302 20250318 143100 44015593 460 460 460 460 0
303 20250318 143000 44015593 460 460 460 460 0
304 20250318 142900 44015593 460 460 460 460 0
305 20250318 142800 44015593 460 460 460 460 0
306 20250318 142700 44015593 460 460 460 460 0
307 20250318 142600 44015593 460 460 460 460 91
308 20250318 142500 43973733 461 461 461 461 0
309 20250318 142400 43973733 461 461 461 461 0
310 20250318 142300 43973733 461 461 461 461 0
311 20250318 142200 43973733 461 461 461 461 0
312 20250318 142100 43973733 461 461 461 461 0
313 20250318 142000 43973733 461 461 461 461 160
314 20250318 141900 43899973 461 461 461 461 0
315 20250318 141800 43899973 461 461 461 461 0
316 20250318 141700 43899973 461 461 461 461 0
317 20250318 141600 43899973 461 461 461 461 0
318 20250318 141500 43899973 461 461 461 461 0
319 20250318 141400 43899973 461 461 461 461 0
320 20250318 141300 43899973 461 461 461 461 0
321 20250318 141200 43899973 461 461 461 461 0
322 20250318 141100 43899973 461 461 461 461 276
323 20250318 141000 43772737 463 463 463 463 0
324 20250318 140900 43772737 463 463 463 463 0
325 20250318 140800 43772737 463 463 463 463 0
326 20250318 140700 43772737 463 463 463 463 1
327 20250318 140600 43772274 463 463 463 463 0
328 20250318 140500 43772274 463 463 463 463 0
329 20250318 140400 43772274 463 463 463 463 0
330 20250318 140300 43772274 463 463 463 463 0
331 20250318 140200 43772274 463 463 463 463 0
332 20250318 140100 43772274 463 463 463 463 0
333 20250318 140000 43772274 463 463 463 463 0
334 20250318 135900 43772274 463 463 463 463 0
335 20250318 135800 43772274 463 463 463 463 0
336 20250318 135700 43772274 463 463 463 463 0
337 20250318 135600 43772274 463 463 463 463 0
338 20250318 135500 43772274 463 463 463 463 13
339 20250318 135400 43766255 464 464 464 464 0
340 20250318 135300 43766255 464 464 464 464 0
341 20250318 135200 43766255 464 464 464 464 0
342 20250318 135100 43766255 464 464 464 464 0
343 20250318 135000 43766255 464 464 464 464 0
344 20250318 134900 43766255 464 464 464 464 0
345 20250318 134800 43766255 464 464 464 464 0
346 20250318 134700 43766255 464 464 464 464 0
347 20250318 134600 43766255 464 464 464 464 0
348 20250318 134500 43766255 464 464 464 464 0
349 20250318 134400 43766255 464 464 464 464 10
350 20250318 134300 43761615 464 464 464 464 0
351 20250318 134200 43761615 464 464 464 464 0
352 20250318 134100 43761615 464 464 464 464 0
353 20250318 134000 43761615 464 463 464 463 34
354 20250318 133900 43745859 461 461 461 461 343
355 20250318 133800 43587736 460 460 460 460 0
356 20250318 133700 43587736 460 460 460 460 0
357 20250318 133600 43587736 460 460 460 460 0
358 20250318 133500 43587736 460 460 460 460 0
359 20250318 133400 43587736 460 460 460 460 0
360 20250318 133300 43587736 460 460 460 460 0
361 20250318 133200 43587736 460 460 460 460 0
362 20250318 133100 43587736 460 460 460 460 0
363 20250318 133000 43587736 460 460 460 460 0
364 20250318 132900 43587736 460 460 460 460 0
365 20250318 132800 43587736 460 460 460 460 0
366 20250318 132700 43587736 460 460 460 460 0
367 20250318 132600 43587736 460 460 460 460 0
368 20250318 132500 43587736 460 460 460 460 0
369 20250318 132400 43587736 460 460 460 460 0
370 20250318 132300 43587736 460 460 460 460 0
371 20250318 132200 43587736 460 460 460 460 0
372 20250318 132100 43587736 460 460 460 460 0
373 20250318 132000 43587736 460 460 460 460 27
374 20250318 131900 43575316 460 460 460 460 0
375 20250318 131800 43575316 460 460 460 460 15
376 20250318 131700 43568416 460 460 460 460 2
377 20250318 131600 43567496 461 461 461 461 20
378 20250318 131500 43558276 461 461 461 461 0
379 20250318 131400 43558276 461 461 461 461 0
380 20250318 131300 43558276 461 461 461 461 0
381 20250318 131200 43558276 461 461 461 461 0
382 20250318 131100 43558276 461 461 461 461 618
383 20250318 131000 43273378 461 461 461 461 0
384 20250318 130900 43273378 461 461 461 461 0
385 20250318 130800 43273378 461 461 461 461 0
386 20250318 130700 43273378 461 461 461 461 0
387 20250318 130600 43273378 461 461 461 461 0
388 20250318 130500 43273378 461 461 461 461 0
389 20250318 130400 43273378 461 461 461 461 0
390 20250318 130300 43273378 461 461 461 461 0
391 20250318 130200 43273378 461 461 461 461 0
392 20250318 130100 43273378 461 461 461 461 0
393 20250318 130000 43273378 461 461 461 461 0
394 20250318 125900 43273378 461 461 461 461 0
395 20250318 125800 43273378 461 461 461 461 0
396 20250318 125700 43273378 461 461 461 461 0
397 20250318 125600 43273378 461 463 463 461 1998
398 20250318 125500 42352149 464 464 464 464 0
399 20250318 125400 42352149 464 464 464 464 0
400 20250318 125300 42352149 464 465 465 464 624
401 20250318 125200 42062450 465 465 465 465 0
402 20250318 125100 42062450 465 465 465 465 5
403 20250318 125000 42060125 466 466 466 466 0
404 20250318 124900 42060125 466 466 466 466 0
405 20250318 124800 42060125 466 466 466 466 0
406 20250318 124700 42060125 466 466 466 466 17
407 20250318 124600 42052203 466 466 466 466 218
408 20250318 124500 41950615 466 466 466 466 1022
409 20250318 124400 41474363 466 466 466 466 0
410 20250318 124300 41474363 466 466 466 466 0
411 20250318 124200 41474363 466 466 466 466 0
412 20250318 124100 41474363 466 466 466 466 178
413 20250318 124000 41391415 466 466 466 466 0
414 20250318 123900 41391415 466 466 466 466 6
415 20250318 123800 41388619 468 466 468 466 153
416 20250318 123700 41317302 464 464 464 464 0
417 20250318 123600 41317302 464 465 465 464 2207
418 20250318 123500 40291736 466 466 466 466 862
419 20250318 123400 39890044 466 466 466 466 0
420 20250318 123300 39890044 466 466 466 466 10
421 20250318 123200 39885384 466 467 468 466 584
422 20250318 123100 39612520 466 465 466 465 45
423 20250318 123000 39591581 464 462 464 462 1387
424 20250318 122900 38949042 461 461 461 461 2489
425 20250318 122800 37801613 461 461 461 461 0
426 20250318 122700 37801613 461 461 461 461 0
427 20250318 122600 37801613 461 461 461 461 11
428 20250318 122500 37796542 461 461 461 461 0
429 20250318 122400 37796542 461 461 461 461 0
430 20250318 122300 37796542 461 461 461 461 0
431 20250318 122200 37796542 461 461 461 461 0
432 20250318 122100 37796542 461 461 461 461 539
433 20250318 122000 37548063 461 461 461 461 1000
434 20250318 121900 37087063 461 461 461 461 139
435 20250318 121800 37022984 461 461 461 461 0
436 20250318 121700 37022984 461 461 461 461 136
437 20250318 121600 36960288 461 461 461 461 0
438 20250318 121500 36960288 461 461 461 461 369
439 20250318 121400 36790179 461 461 461 461 0
440 20250318 121300 36790179 461 461 461 461 0
441 20250318 121200 36790179 461 461 461 461 0
442 20250318 121100 36790179 461 461 461 461 0
443 20250318 121000 36790179 461 461 461 461 0
444 20250318 120900 36790179 461 461 461 461 2049
445 20250318 120800 35845590 461 461 461 461 80
446 20250318 120700 35808710 460 460 460 460 0
447 20250318 120600 35808710 460 460 460 460 0
448 20250318 120500 35808710 460 460 460 460 0
449 20250318 120400 35808710 460 460 460 460 0
450 20250318 120300 35808710 460 460 460 460 0
451 20250318 120200 35808710 460 460 460 460 0
452 20250318 120100 35808710 460 460 460 460 0
453 20250318 120000 35808710 460 460 460 460 0
454 20250318 115900 35808710 460 460 460 460 0
455 20250318 115800 35808710 460 460 460 460 0
456 20250318 115700 35808710 460 460 460 460 0
457 20250318 115600 35808710 460 460 460 460 1081
458 20250318 115500 35311450 460 460 460 460 0
459 20250318 115400 35311450 460 460 460 460 0
460 20250318 115300 35311450 460 460 460 460 0
461 20250318 115200 35311450 460 460 460 460 0
462 20250318 115100 35311450 460 460 460 460 0
463 20250318 115000 35311450 460 460 460 460 0
464 20250318 114900 35311450 460 460 460 460 0
465 20250318 114800 35311450 460 460 460 460 19
466 20250318 114700 35302710 461 461 461 461 0
467 20250318 114600 35302710 461 461 461 461 0
468 20250318 114500 35302710 461 461 461 461 0
469 20250318 114400 35302710 461 461 461 461 0
470 20250318 114300 35302710 461 461 461 461 0
471 20250318 114200 35302710 461 461 461 461 0
472 20250318 114100 35302710 461 461 461 461 0
473 20250318 114000 35302710 461 461 461 461 0
474 20250318 113900 35302710 461 461 461 461 0
475 20250318 113800 35302710 461 461 461 461 0
476 20250318 113700 35302710 461 461 461 461 1
477 20250318 113600 35302249 461 461 461 461 0
478 20250318 113500 35302249 461 461 461 461 0
479 20250318 113400 35302249 461 461 461 461 0
480 20250318 113300 35302249 461 461 461 461 0
481 20250318 113200 35302249 461 461 461 461 0
482 20250318 113100 35302249 461 461 461 461 0
483 20250318 113000 35302249 461 461 461 461 0
484 20250318 112900 35302249 461 461 461 461 10817
485 20250318 112800 30315612 461 461 461 461 6209
486 20250318 112700 27453263 460 460 460 460 30
487 20250318 112600 27439463 461 461 461 461 0
488 20250318 112500 27439463 461 461 461 461 0
489 20250318 112400 27439463 461 461 461 461 0
490 20250318 112300 27439463 461 461 461 461 2638
491 20250318 112200 26223345 460 460 460 460 100
492 20250318 112100 26177345 462 462 462 462 0
493 20250318 112000 26177345 462 462 462 462 0
494 20250318 111900 26177345 462 462 462 462 0
495 20250318 111800 26177345 462 462 462 462 0
496 20250318 111700 26177345 462 462 462 462 0
497 20250318 111600 26177345 462 462 462 462 0
498 20250318 111500 26177345 462 462 462 462 0
499 20250318 111400 26177345 462 462 462 462 10
500 20250318 111300 26172725 461 461 461 461 0
501 20250318 111200 26172725 461 461 461 461 0
502 20250318 111100 26172725 461 459 461 459 2304
503 20250318 111000 25113085 458 458 458 458 63
504 20250318 110900 25084231 459 459 459 459 0
505 20250318 110800 25084231 459 459 459 459 0
506 20250318 110700 25084231 459 459 459 459 0
507 20250318 110600 25084231 459 459 459 459 2461
508 20250318 110500 23954632 458 458 458 458 0
509 20250318 110400 23954632 458 458 458 458 0
510 20250318 110300 23954632 458 458 458 458 100
511 20250318 110200 23908832 459 459 459 459 0
512 20250318 110100 23908832 459 458 459 458 1621
513 20250318 110000 23164813 458 458 458 458 20
514 20250318 105900 23155653 458 458 458 458 50
515 20250318 105800 23132753 458 458 458 458 110
516 20250318 105700 23082373 459 459 459 459 0
517 20250318 105600 23082373 459 459 459 459 0
518 20250318 105500 23082373 459 459 459 459 62
519 20250318 105400 23053915 456 456 456 456 0
520 20250318 105300 23053915 456 456 456 456 3
521 20250318 105200 23052547 458 458 458 458 0
522 20250318 105100 23052547 458 458 458 458 0
523 20250318 105000 23052547 458 458 458 458 0
524 20250318 104900 23052547 458 458 458 458 0
525 20250318 104800 23052547 458 458 458 458 0
526 20250318 104700 23052547 458 458 458 458 0
527 20250318 104600 23052547 458 458 458 458 0
528 20250318 104500 23052547 458 459 459 458 3005
529 20250318 104400 21676252 458 458 458 458 53
530 20250318 104300 21651978 458 458 458 458 0
531 20250318 104200 21651978 458 458 458 458 0
532 20250318 104100 21651978 458 458 458 458 0
533 20250318 104000 21651978 458 458 458 458 0
534 20250318 103900 21651978 458 458 458 458 0
535 20250318 103800 21651978 458 458 458 458 0
536 20250318 103700 21651978 458 458 458 458 0
537 20250318 103600 21651978 458 458 458 458 45
538 20250318 103500 21631368 456 456 456 456 0
539 20250318 103400 21631368 456 456 456 456 317
540 20250318 103300 21486816 456 456 456 456 0
541 20250318 103200 21486816 456 457 457 454 4221
542 20250318 103100 19565959 457 457 457 457 6
543 20250318 103000 19563217 456 456 456 456 0
544 20250318 102900 19563217 456 456 456 456 0
545 20250318 102800 19563217 456 456 456 456 15
546 20250318 102700 19556377 458 458 458 458 0
547 20250318 102600 19556377 458 458 458 458 0
548 20250318 102500 19556377 458 458 458 458 0
549 20250318 102400 19556377 458 458 458 458 0
550 20250318 102300 19556377 458 458 458 458 0
551 20250318 102200 19556377 458 458 458 458 0
552 20250318 102100 19556377 458 458 458 458 0
553 20250318 102000 19556377 458 458 458 458 150
554 20250318 101900 19487677 458 458 458 458 0
555 20250318 101800 19487677 458 458 458 458 0
556 20250318 101700 19487677 458 456 458 456 4100
557 20250318 101600 17617877 458 458 458 458 44
558 20250318 101500 17597725 455 455 455 455 30
559 20250318 101400 17584075 456 456 456 456 3019
560 20250318 101300 16207411 458 458 458 458 0
561 20250318 101200 16207411 458 458 458 458 0
562 20250318 101100 16207411 458 458 458 458 7
563 20250318 101000 16204205 458 458 458 458 1
564 20250318 100900 16203747 458 458 458 458 34
565 20250318 100800 16188175 456 456 456 456 0
566 20250318 100700 16188175 456 456 456 456 0
567 20250318 100600 16188175 456 456 456 456 0
568 20250318 100500 16188175 456 456 456 456 0
569 20250318 100400 16188175 456 456 456 456 0
570 20250318 100300 16188175 456 456 456 456 0
571 20250318 100200 16188175 456 456 456 456 0
572 20250318 100100 16188175 456 456 456 456 0
573 20250318 100000 16188175 456 456 456 456 0
574 20250318 095900 16188175 456 456 456 456 0
575 20250318 095800 16188175 456 456 456 456 0
576 20250318 095700 16188175 456 456 456 456 0
577 20250318 095600 16188175 456 456 456 456 0
578 20250318 095500 16188175 456 456 456 456 0
579 20250318 095400 16188175 456 456 456 456 0
580 20250318 095300 16188175 456 456 456 456 1
581 20250318 095200 16187719 458 458 458 458 0
582 20250318 095100 16187719 458 458 458 458 0
583 20250318 095000 16187719 458 458 458 458 0
584 20250318 094900 16187719 458 458 458 458 0
585 20250318 094800 16187719 458 458 458 458 0
586 20250318 094700 16187719 458 458 458 458 0
587 20250318 094600 16187719 458 458 458 458 0
588 20250318 094500 16187719 458 458 458 458 2
589 20250318 094400 16186803 458 458 458 458 1
590 20250318 094300 16186345 455 455 455 455 0
591 20250318 094200 16186345 455 455 455 455 0
592 20250318 094100 16186345 455 455 455 455 0
593 20250318 094000 16186345 455 455 455 455 0
594 20250318 093900 16186345 455 455 455 455 0
595 20250318 093800 16186345 455 455 455 455 0
596 20250318 093700 16186345 455 455 455 455 0
597 20250318 093600 16186345 455 455 455 455 0
598 20250318 093500 16186345 455 455 455 455 0
599 20250318 093400 16186345 455 459 459 455 850
600 20250318 093300 15799395 459 459 459 459 3000
601 20250318 093200 14422395 458 456 458 456 11000
602 20250318 093100 9396688 456 456 456 456 50
603 20250318 093000 9373888 456 456 456 456 0
604 20250318 092900 9373888 456 456 456 456 0
605 20250318 092800 9373888 456 455 456 455 70
606 20250318 092700 9341969 456 456 456 456 0
607 20250318 092600 9341969 456 456 456 456 0
608 20250318 092500 9341969 456 456 456 456 0
609 20250318 092400 9341969 456 456 456 456 0
610 20250318 092300 9341969 456 456 456 456 62
611 20250318 092200 9313697 456 454 456 454 4140
612 20250318 092100 7429342 453 453 453 453 0
613 20250318 092000 7429342 453 453 453 453 0
614 20250318 091900 7429342 453 452 453 452 5006
615 20250318 091800 5161630 454 454 454 454 0
616 20250318 091700 5161630 454 454 454 454 0
617 20250318 091600 5161630 454 454 454 454 3
618 20250318 091500 5160268 454 454 454 454 16
619 20250318 091400 5153004 454 454 454 454 0
620 20250318 091300 5153004 454 453 454 453 137
621 20250318 091200 5090893 453 453 453 453 0
622 20250318 091100 5090893 453 453 453 453 113
623 20250318 091000 5039704 452 452 452 452 3000
624 20250318 090900 3683704 453 452 453 452 891
625 20250318 090800 3280884 452 452 452 452 12
626 20250318 090700 3275460 452 452 452 452 0
627 20250318 090600 3275460 452 452 452 452 0
628 20250318 090500 3275460 452 453 453 452 3000
629 20250318 090400 1919240 453 453 453 453 0
630 20250318 090300 1919240 453 453 453 453 41
631 20250318 090200 1900667 452 455 455 452 2001
632 20250318 090100 995172 453 454 454 453 1458
633 20250318 090000 333740 455 454 455 454 735

1
044480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,40663728,0,18827306064,0.00
20250313,0,40663728,0,18949297248,0.00
20250312,0,40663728,0,18014031504,0.00
20250311,0,40663728,0,18217350144,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 40663728 0 18827306064 0.00
3 20250313 0 40663728 0 18949297248 0.00
4 20250312 0 40663728 0 18014031504 0.00
5 20250311 0 40663728 0 18217350144 0.00