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

636
049080/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193400,75525454,496,496,496,496,1619
20250318,193300,75525454,496,496,496,496,0
20250318,193200,75525454,496,496,496,496,0
20250318,193100,75525454,496,496,496,496,0
20250318,193000,75525454,496,496,496,496,0
20250318,192900,75525454,496,496,496,496,0
20250318,192800,75525454,496,496,496,496,0
20250318,192700,75525454,496,496,496,496,0
20250318,192600,75525454,496,496,496,496,0
20250318,192500,75525454,496,496,496,496,0
20250318,192400,75525454,496,496,496,496,0
20250318,192300,75525454,496,496,496,496,0
20250318,192200,75525454,496,496,496,496,0
20250318,192100,75525454,496,496,496,496,0
20250318,192000,75525454,496,496,496,496,0
20250318,191900,75525454,496,496,496,496,0
20250318,191800,75525454,496,496,496,496,0
20250318,191700,75525454,496,496,496,496,0
20250318,191600,75525454,496,496,496,496,0
20250318,191500,75525454,496,496,496,496,0
20250318,191400,75525454,496,496,496,496,0
20250318,191300,75525454,496,496,496,496,0
20250318,191200,75525454,496,496,496,496,0
20250318,191100,75525454,496,496,496,496,0
20250318,191000,75525454,496,496,496,496,0
20250318,190900,75525454,496,496,496,496,0
20250318,190800,75525454,496,496,496,496,0
20250318,190700,75525454,496,496,496,496,0
20250318,190600,75525454,496,496,496,496,0
20250318,190500,75525454,496,496,496,496,0
20250318,190400,75525454,496,496,496,496,1619
20250318,190300,75525454,496,496,496,496,0
20250318,190200,75525454,496,496,496,496,0
20250318,190100,75525454,496,496,496,496,0
20250318,190000,75525454,496,496,496,496,0
20250318,185900,75525454,496,496,496,496,0
20250318,185800,75525454,496,496,496,496,0
20250318,185700,75525454,496,496,496,496,0
20250318,185600,75525454,496,496,496,496,0
20250318,185500,75525454,496,496,496,496,0
20250318,185400,75525454,496,496,496,496,0
20250318,185300,75525454,496,496,496,496,0
20250318,185200,75525454,496,496,496,496,0
20250318,185100,75525454,496,496,496,496,0
20250318,185000,75525454,496,496,496,496,0
20250318,184900,75525454,496,496,496,496,0
20250318,184800,75525454,496,496,496,496,0
20250318,184700,75525454,496,496,496,496,0
20250318,184600,75525454,496,496,496,496,0
20250318,184500,75525454,496,496,496,496,0
20250318,184400,75525454,496,496,496,496,0
20250318,184300,75525454,496,496,496,496,0
20250318,184200,75525454,496,496,496,496,0
20250318,184100,75525454,496,496,496,496,0
20250318,184000,75525454,496,496,496,496,0
20250318,183900,75525454,496,496,496,496,0
20250318,183800,75525454,496,496,496,496,0
20250318,183700,75525454,496,496,496,496,0
20250318,183600,75525454,496,496,496,496,0
20250318,183500,75525454,496,496,496,496,0
20250318,183400,75525454,496,496,496,496,1619
20250318,183300,75525454,496,496,496,496,0
20250318,183200,75525454,496,496,496,496,0
20250318,183100,75525454,496,496,496,496,0
20250318,183000,75525454,496,496,496,496,0
20250318,182900,75525454,496,496,496,496,0
20250318,182800,75525454,496,496,496,496,0
20250318,182700,75525454,496,496,496,496,0
20250318,182600,75525454,496,496,496,496,0
20250318,182500,75525454,496,496,496,496,0
20250318,182400,75525454,496,496,496,496,0
20250318,182300,75525454,496,496,496,496,0
20250318,182200,75525454,496,496,496,496,0
20250318,182100,75525454,496,496,496,496,0
20250318,182000,75525454,496,496,496,496,0
20250318,181900,75525454,496,496,496,496,0
20250318,181800,75525454,496,496,496,496,0
20250318,181700,75525454,496,496,496,496,0
20250318,181600,75525454,496,496,496,496,0
20250318,181500,75525454,496,496,496,496,0
20250318,181400,75525454,496,496,496,496,0
20250318,181300,75525454,496,496,496,496,0
20250318,181200,75525454,496,496,496,496,0
20250318,181100,75525454,496,496,496,496,0
20250318,181000,75525454,496,496,496,496,0
20250318,180900,75525454,496,496,496,496,0
20250318,180800,75525454,496,496,496,496,0
20250318,180700,75525454,496,496,496,496,0
20250318,180600,75525454,496,496,496,496,0
20250318,180500,75525454,496,496,496,496,0
20250318,180400,75525454,496,496,496,496,1619
20250318,180300,75525454,496,496,496,496,0
20250318,180200,75525454,496,496,496,496,0
20250318,180100,75525454,496,496,496,496,0
20250318,180000,75525454,496,496,496,496,0
20250318,175900,75525454,496,496,496,496,0
20250318,175800,75525454,496,496,496,496,0
20250318,175700,75525454,496,496,496,496,0
20250318,175600,75525454,496,496,496,496,0
20250318,175500,75525454,496,496,496,496,0
20250318,175400,75525454,496,496,496,496,0
20250318,175300,75525454,496,496,496,496,0
20250318,175200,75525454,496,496,496,496,0
20250318,175100,75525454,496,496,496,496,0
20250318,175000,75525454,496,496,496,496,0
20250318,174900,75525454,496,496,496,496,0
20250318,174800,75525454,496,496,496,496,0
20250318,174700,75525454,496,496,496,496,0
20250318,174600,75525454,496,496,496,496,0
20250318,174500,75525454,496,496,496,496,0
20250318,174400,75525454,496,496,496,496,0
20250318,174300,75525454,496,496,496,496,0
20250318,174200,75525454,496,496,496,496,0
20250318,174100,75525454,496,496,496,496,0
20250318,174000,75525454,496,496,496,496,0
20250318,173900,75525454,496,496,496,496,0
20250318,173800,75525454,496,496,496,496,0
20250318,173700,75525454,496,496,496,496,0
20250318,173600,75525454,496,496,496,496,0
20250318,173500,75525454,496,496,496,496,0
20250318,173400,75525454,496,496,496,496,1619
20250318,173300,75525454,496,496,496,496,0
20250318,173200,75525454,496,496,496,496,0
20250318,173100,75525454,496,496,496,496,0
20250318,173000,75525454,496,496,496,496,0
20250318,172900,75525454,496,496,496,496,0
20250318,172800,75525454,496,496,496,496,0
20250318,172700,75525454,496,496,496,496,0
20250318,172600,75525454,496,496,496,496,0
20250318,172500,75525454,496,496,496,496,0
20250318,172400,75525454,496,496,496,496,0
20250318,172300,75525454,496,496,496,496,0
20250318,172200,75525454,496,496,496,496,0
20250318,172100,75525454,496,496,496,496,0
20250318,172000,75525454,496,496,496,496,0
20250318,171900,75525454,496,496,496,496,0
20250318,171800,75525454,496,496,496,496,0
20250318,171700,75525454,496,496,496,496,0
20250318,171600,75525454,496,496,496,496,0
20250318,171500,75525454,496,496,496,496,0
20250318,171400,75525454,496,496,496,496,0
20250318,171300,75525454,496,496,496,496,0
20250318,171200,75525454,496,496,496,496,0
20250318,171100,75525454,496,496,496,496,0
20250318,171000,75525454,496,496,496,496,0
20250318,170900,75525454,496,496,496,496,0
20250318,170800,75525454,496,496,496,496,0
20250318,170700,75525454,496,496,496,496,0
20250318,170600,75525454,496,496,496,496,0
20250318,170500,75525454,496,496,496,496,0
20250318,170400,75525454,496,496,496,496,1619
20250318,170300,75525454,496,496,496,496,0
20250318,170200,75525454,496,496,496,496,0
20250318,170100,75525454,496,496,496,496,0
20250318,170000,75525454,496,496,496,496,0
20250318,165900,75525454,496,496,496,496,0
20250318,165800,75525454,496,496,496,496,0
20250318,165700,75525454,496,496,496,496,0
20250318,165600,75525454,496,496,496,496,0
20250318,165500,75525454,496,496,496,496,0
20250318,165400,75525454,496,496,496,496,0
20250318,165300,75525454,496,496,496,496,0
20250318,165200,75525454,496,496,496,496,0
20250318,165100,75525454,496,496,496,496,0
20250318,165000,75525454,496,496,496,496,0
20250318,164900,75525454,496,496,496,496,0
20250318,164800,75525454,496,496,496,496,0
20250318,164700,75525454,496,496,496,496,0
20250318,164600,75525454,496,496,496,496,0
20250318,164500,75525454,496,496,496,496,0
20250318,164400,75525454,496,496,496,496,0
20250318,164300,75525454,496,496,496,496,0
20250318,164200,75525454,496,496,496,496,0
20250318,164100,75525454,496,496,496,496,0
20250318,164000,75525454,496,496,496,496,0
20250318,163900,75525454,496,496,496,496,0
20250318,163800,75525454,496,496,496,496,0
20250318,163700,75525454,496,496,496,496,0
20250318,163600,75525454,496,496,496,496,0
20250318,163500,75525454,496,496,496,496,0
20250318,163400,75525454,496,496,496,496,1619
20250318,163300,75525454,496,496,496,496,0
20250318,163200,75525454,496,496,496,496,0
20250318,163100,75525454,496,496,496,496,0
20250318,163000,75525454,496,496,496,496,0
20250318,162900,75525454,496,496,496,496,0
20250318,162800,75525454,496,496,496,496,0
20250318,162700,75525454,496,496,496,496,0
20250318,162600,75525454,496,496,496,496,0
20250318,162500,75525454,496,496,496,496,0
20250318,162400,75525454,496,496,496,496,0
20250318,162300,75525454,496,496,496,496,0
20250318,162200,75525454,496,496,496,496,0
20250318,162100,75525454,496,496,496,496,0
20250318,162000,75525454,496,496,496,496,0
20250318,161900,75525454,496,496,496,496,0
20250318,161800,75525454,496,496,496,496,0
20250318,161700,75525454,496,496,496,496,0
20250318,161600,75525454,496,496,496,496,0
20250318,161500,75525454,496,496,496,496,0
20250318,161400,75525454,496,496,496,496,0
20250318,161300,75525454,496,496,496,496,0
20250318,161200,75525454,496,496,496,496,0
20250318,161100,75525454,496,496,496,496,0
20250318,161000,75525454,496,496,496,496,0
20250318,160900,75525454,496,496,496,496,0
20250318,160800,75525454,496,496,496,496,0
20250318,160700,75525454,496,496,496,496,0
20250318,160600,75525454,496,496,496,496,0
20250318,160500,75525454,496,496,496,496,0
20250318,160400,75525454,496,496,496,496,1619
20250318,160300,75525454,496,496,496,496,0
20250318,160200,75525454,496,496,496,496,0
20250318,160100,75525454,496,496,496,496,0
20250318,160000,75525454,496,496,496,496,0
20250318,155900,75525454,496,496,496,496,0
20250318,155800,75525454,496,496,496,496,0
20250318,155700,75525454,496,496,496,496,0
20250318,155600,75525454,496,496,496,496,0
20250318,155500,75525454,496,496,496,496,0
20250318,155400,75525454,496,496,496,496,0
20250318,155300,75525454,496,496,496,496,0
20250318,155200,75525454,496,496,496,496,0
20250318,155100,75525454,496,496,496,496,0
20250318,155000,75525454,496,496,496,496,0
20250318,154900,75525454,496,496,496,496,0
20250318,154800,75525454,496,496,496,496,0
20250318,154700,75525454,496,496,496,496,0
20250318,154600,75525454,496,496,496,496,0
20250318,154500,75525454,496,496,496,496,0
20250318,154400,75525454,496,496,496,496,0
20250318,154300,75525454,496,496,496,496,0
20250318,154200,75525454,496,496,496,496,0
20250318,154100,75525454,496,496,496,496,0
20250318,154000,75525454,496,496,496,496,0
20250318,153900,75525454,496,496,496,496,0
20250318,153800,75525454,496,496,496,496,0
20250318,153700,75525454,496,496,496,496,0
20250318,153600,75525454,496,496,496,496,0
20250318,153500,75525454,496,496,496,496,0
20250318,153400,75525454,496,496,496,496,1619
20250318,153300,75525454,496,496,496,496,0
20250318,153200,75525454,496,496,496,496,0
20250318,153100,75525454,496,496,496,496,0
20250318,153000,75525454,496,496,496,496,1619
20250318,152900,74722430,497,497,497,497,0
20250318,152800,74722430,497,497,497,497,0
20250318,152700,74722430,497,497,497,497,0
20250318,152600,74722430,497,497,497,497,0
20250318,152500,74722430,497,497,497,497,0
20250318,152400,74722430,497,497,497,497,0
20250318,152300,74722430,497,497,497,497,0
20250318,152200,74722430,497,497,497,497,0
20250318,152100,74722430,497,497,497,497,0
20250318,152000,74722430,497,497,497,497,0
20250318,151900,74722430,497,497,497,497,848
20250318,151800,74300974,498,498,498,498,1
20250318,151700,74300476,498,498,498,498,2
20250318,151600,74299480,497,497,497,497,199
20250318,151500,74200577,498,498,498,498,0
20250318,151400,74200577,498,498,498,498,1604
20250318,151300,73401785,498,498,498,498,0
20250318,151200,73401785,498,498,498,498,0
20250318,151100,73401785,498,498,498,498,199
20250318,151000,73302683,498,498,498,498,206
20250318,150900,73200095,498,498,498,498,0
20250318,150800,73200095,498,498,498,498,0
20250318,150700,73200095,498,498,498,498,0
20250318,150600,73200095,498,498,498,498,4
20250318,150500,73198103,497,497,497,496,4286
20250318,150400,71069928,497,497,497,497,50
20250318,150300,71045078,496,496,496,496,0
20250318,150200,71045078,496,496,496,496,0
20250318,150100,71045078,496,497,497,496,13
20250318,150000,71038619,497,497,497,497,11
20250318,145900,71033152,497,497,497,497,0
20250318,145800,71033152,497,497,497,497,0
20250318,145700,71033152,497,497,497,497,0
20250318,145600,71033152,497,497,497,497,0
20250318,145500,71033152,497,497,497,497,0
20250318,145400,71033152,497,497,497,497,0
20250318,145300,71033152,497,497,497,497,0
20250318,145200,71033152,497,497,497,497,0
20250318,145100,71033152,497,497,497,497,0
20250318,145000,71033152,497,497,497,497,0
20250318,144900,71033152,497,497,497,497,0
20250318,144800,71033152,497,496,497,495,361
20250318,144700,70854453,497,497,497,497,0
20250318,144600,70854453,497,497,497,497,0
20250318,144500,70854453,497,497,497,497,0
20250318,144400,70854453,497,497,497,497,0
20250318,144300,70854453,497,497,497,497,5
20250318,144200,70851968,497,497,497,497,100
20250318,144100,70802268,497,497,497,497,0
20250318,144000,70802268,497,497,497,497,0
20250318,143900,70802268,497,497,497,497,14
20250318,143800,70795310,498,498,498,498,0
20250318,143700,70795310,498,498,498,498,0
20250318,143600,70795310,498,498,498,498,0
20250318,143500,70795310,498,498,498,498,0
20250318,143400,70795310,498,498,498,498,0
20250318,143300,70795310,498,498,498,498,0
20250318,143200,70795310,498,498,498,498,0
20250318,143100,70795310,498,498,498,498,0
20250318,143000,70795310,498,498,498,498,0
20250318,142900,70795310,498,498,498,498,0
20250318,142800,70795310,498,496,498,495,9147
20250318,142700,66260640,500,500,500,500,0
20250318,142600,66260640,500,500,500,500,0
20250318,142500,66260640,500,500,500,500,0
20250318,142400,66260640,500,500,500,500,0
20250318,142300,66260640,500,500,500,500,0
20250318,142200,66260640,500,500,500,500,0
20250318,142100,66260640,500,497,500,496,2570
20250318,142000,64983733,500,500,500,500,0
20250318,141900,64983733,500,500,500,500,0
20250318,141800,64983733,500,500,500,500,0
20250318,141700,64983733,500,500,500,500,0
20250318,141600,64983733,500,500,500,500,0
20250318,141500,64983733,500,500,500,500,0
20250318,141400,64983733,500,500,500,500,0
20250318,141300,64983733,500,500,500,500,2
20250318,141200,64982733,500,500,500,500,0
20250318,141100,64982733,500,500,500,500,0
20250318,141000,64982733,500,500,500,500,0
20250318,140900,64982733,500,500,500,500,0
20250318,140800,64982733,500,500,500,500,1
20250318,140700,64982233,500,500,500,500,0
20250318,140600,64982233,500,500,500,500,0
20250318,140500,64982233,500,500,500,500,0
20250318,140400,64982233,500,500,500,500,20
20250318,140300,64972233,500,500,500,500,0
20250318,140200,64972233,500,500,500,500,0
20250318,140100,64972233,500,500,500,500,0
20250318,140000,64972233,500,500,500,500,0
20250318,135900,64972233,500,500,500,500,0
20250318,135800,64972233,500,499,500,499,800
20250318,135700,64572930,500,500,500,500,0
20250318,135600,64572930,500,500,500,500,0
20250318,135500,64572930,500,500,500,500,0
20250318,135400,64572930,500,500,500,500,0
20250318,135300,64572930,500,500,500,500,0
20250318,135200,64572930,500,500,500,500,0
20250318,135100,64572930,500,500,500,500,0
20250318,135000,64572930,500,500,500,500,0
20250318,134900,64572930,500,500,500,500,0
20250318,134800,64572930,500,500,500,500,64
20250318,134700,64540930,500,500,500,500,0
20250318,134600,64540930,500,500,500,500,0
20250318,134500,64540930,500,500,500,500,0
20250318,134400,64540930,500,500,500,500,1
20250318,134300,64540430,497,497,497,497,0
20250318,134200,64540430,497,500,500,497,1010
20250318,134100,64038430,497,497,497,497,0
20250318,134000,64038430,497,497,497,497,0
20250318,133900,64038430,497,497,497,497,0
20250318,133800,64038430,497,498,498,497,14000
20250318,133700,57079081,501,501,501,501,0
20250318,133600,57079081,501,501,501,501,0
20250318,133500,57079081,501,501,501,501,0
20250318,133400,57079081,501,501,501,501,0
20250318,133300,57079081,501,501,501,501,0
20250318,133200,57079081,501,501,501,501,0
20250318,133100,57079081,501,501,501,501,0
20250318,133000,57079081,501,501,501,501,0
20250318,132900,57079081,501,500,501,500,84
20250318,132800,57037078,499,499,499,499,544
20250318,132700,56765622,499,499,499,499,0
20250318,132600,56765622,499,499,499,499,5
20250318,132500,56763127,500,500,500,500,0
20250318,132400,56763127,500,500,500,500,700
20250318,132300,56413127,501,501,501,501,0
20250318,132200,56413127,501,501,501,501,0
20250318,132100,56413127,501,501,501,501,0
20250318,132000,56413127,501,501,501,501,0
20250318,131900,56413127,501,501,501,501,0
20250318,131800,56413127,501,501,501,501,0
20250318,131700,56413127,501,501,501,501,0
20250318,131600,56413127,501,501,501,501,0
20250318,131500,56413127,501,501,501,501,0
20250318,131400,56413127,501,501,501,501,0
20250318,131300,56413127,501,501,501,501,0
20250318,131200,56413127,501,501,501,501,0
20250318,131100,56413127,501,501,501,501,0
20250318,131000,56413127,501,501,501,501,0
20250318,130900,56413127,501,501,501,501,0
20250318,130800,56413127,501,501,501,501,0
20250318,130700,56413127,501,501,501,501,0
20250318,130600,56413127,501,501,501,501,0
20250318,130500,56413127,501,501,501,501,0
20250318,130400,56413127,501,501,501,501,0
20250318,130300,56413127,501,500,501,500,67
20250318,130200,56379626,500,500,500,500,0
20250318,130100,56379626,500,500,500,500,40
20250318,130000,56359626,501,501,501,501,0
20250318,125900,56359626,501,501,501,501,0
20250318,125800,56359626,501,501,501,501,0
20250318,125700,56359626,501,501,501,501,0
20250318,125600,56359626,501,501,501,501,0
20250318,125500,56359626,501,501,501,501,0
20250318,125400,56359626,501,501,501,501,0
20250318,125300,56359626,501,501,501,501,0
20250318,125200,56359626,501,501,501,501,0
20250318,125100,56359626,501,501,501,501,0
20250318,125000,56359626,501,501,501,501,0
20250318,124900,56359626,501,501,501,501,1
20250318,124800,56359125,497,497,497,497,0
20250318,124700,56359125,497,497,497,497,0
20250318,124600,56359125,497,498,498,497,512
20250318,124500,56104432,498,498,498,498,0
20250318,124400,56104432,498,498,498,498,0
20250318,124300,56104432,498,498,498,498,1
20250318,124200,56103934,498,498,498,498,0
20250318,124100,56103934,498,498,498,498,0
20250318,124000,56103934,498,498,498,498,3092
20250318,123900,54564118,499,499,499,499,15
20250318,123800,54556633,498,498,498,498,0
20250318,123700,54556633,498,499,499,498,575
20250318,123600,54269729,500,500,500,500,0
20250318,123500,54269729,500,500,500,500,0
20250318,123400,54269729,500,500,501,500,42
20250318,123300,54248727,501,501,501,501,0
20250318,123200,54248727,501,501,501,501,0
20250318,123100,54248727,501,501,501,501,0
20250318,123000,54248727,501,501,501,501,0
20250318,122900,54248727,501,501,501,501,0
20250318,122800,54248727,501,501,501,501,0
20250318,122700,54248727,501,501,501,501,0
20250318,122600,54248727,501,501,501,501,0
20250318,122500,54248727,501,501,501,501,0
20250318,122400,54248727,501,501,501,501,3
20250318,122300,54247224,501,501,501,501,1
20250318,122200,54246723,498,499,499,498,1712
20250318,122100,53393228,501,501,501,501,0
20250318,122000,53393228,501,501,501,501,0
20250318,121900,53393228,501,500,501,500,998
20250318,121800,52893588,499,499,499,499,100
20250318,121700,52843688,499,499,499,499,0
20250318,121600,52843688,499,499,499,499,0
20250318,121500,52843688,499,499,499,499,0
20250318,121400,52843688,499,499,499,499,0
20250318,121300,52843688,499,500,500,499,353
20250318,121200,52667199,501,501,501,501,0
20250318,121100,52667199,501,501,501,501,0
20250318,121000,52667199,501,501,501,501,0
20250318,120900,52667199,501,501,501,501,17
20250318,120800,52658682,501,501,501,501,0
20250318,120700,52658682,501,501,501,501,0
20250318,120600,52658682,501,501,501,501,0
20250318,120500,52658682,501,501,501,501,10
20250318,120400,52653672,501,501,501,501,0
20250318,120300,52653672,501,501,501,501,0
20250318,120200,52653672,501,501,501,501,0
20250318,120100,52653672,501,501,501,501,0
20250318,120000,52653672,501,501,501,501,0
20250318,115900,52653672,501,501,501,501,0
20250318,115800,52653672,501,500,501,500,14
20250318,115700,52646671,502,502,502,502,0
20250318,115600,52646671,502,502,502,502,3
20250318,115500,52645165,502,502,502,502,0
20250318,115400,52645165,502,502,502,502,0
20250318,115300,52645165,502,502,502,502,9
20250318,115200,52640647,502,502,502,502,0
20250318,115100,52640647,502,502,502,502,1
20250318,115000,52640145,500,500,500,500,0
20250318,114900,52640145,500,500,500,500,0
20250318,114800,52640145,500,500,500,500,1160
20250318,114700,52060145,502,502,502,502,0
20250318,114600,52060145,502,502,502,502,0
20250318,114500,52060145,502,502,502,502,0
20250318,114400,52060145,502,502,502,502,0
20250318,114300,52060145,502,501,502,500,61
20250318,114200,52029623,501,501,501,501,0
20250318,114100,52029623,501,501,501,501,0
20250318,114000,52029623,501,501,501,501,0
20250318,113900,52029623,501,501,501,501,0
20250318,113800,52029623,501,501,501,501,0
20250318,113700,52029623,501,501,501,501,0
20250318,113600,52029623,501,501,501,501,0
20250318,113500,52029623,501,501,501,501,0
20250318,113400,52029623,501,501,501,501,0
20250318,113300,52029623,501,501,501,501,0
20250318,113200,52029623,501,502,502,501,5
20250318,113100,52027114,503,503,503,503,0
20250318,113000,52027114,503,503,503,503,0
20250318,112900,52027114,503,503,503,503,0
20250318,112800,52027114,503,503,503,503,0
20250318,112700,52027114,503,503,503,503,0
20250318,112600,52027114,503,503,503,503,0
20250318,112500,52027114,503,503,503,503,0
20250318,112400,52027114,503,503,503,503,0
20250318,112300,52027114,503,503,503,503,3
20250318,112200,52025605,503,503,503,503,0
20250318,112100,52025605,503,503,503,503,10
20250318,112000,52020575,503,503,503,503,0
20250318,111900,52020575,503,503,503,503,10
20250318,111800,52015545,503,503,503,503,3
20250318,111700,52014036,503,503,503,503,0
20250318,111600,52014036,503,503,503,503,5
20250318,111500,52011521,503,503,503,503,1
20250318,111400,52011018,503,503,503,503,50
20250318,111300,51985868,503,503,503,503,0
20250318,111200,51985868,503,503,503,503,0
20250318,111100,51985868,503,503,503,503,700
20250318,111000,51633768,503,503,503,503,0
20250318,110900,51633768,503,503,503,503,0
20250318,110800,51633768,503,503,503,503,0
20250318,110700,51633768,503,503,503,503,0
20250318,110600,51633768,503,503,503,503,0
20250318,110500,51633768,503,503,503,503,0
20250318,110400,51633768,503,500,503,500,101
20250318,110300,51582968,503,503,503,503,0
20250318,110200,51582968,503,503,503,503,40
20250318,110100,51562848,503,503,503,503,0
20250318,110000,51562848,503,502,503,500,2973
20250318,105900,50070441,502,502,502,502,1167
20250318,105800,49484607,502,502,502,502,0
20250318,105700,49484607,502,502,502,502,0
20250318,105600,49484607,502,501,502,501,202
20250318,105500,49383404,501,501,501,501,1025
20250318,105400,48869879,501,501,501,501,0
20250318,105300,48869879,501,501,501,501,0
20250318,105200,48869879,501,500,501,500,9924
20250318,105100,43907751,500,500,500,500,2000
20250318,105000,42907751,500,498,500,498,102
20250318,104900,42856753,500,500,500,498,635
20250318,104800,42539329,500,500,500,500,0
20250318,104700,42539329,500,500,500,500,0
20250318,104600,42539329,500,500,500,500,0
20250318,104500,42539329,500,500,500,500,0
20250318,104400,42539329,500,500,500,500,0
20250318,104300,42539329,500,500,500,500,5
20250318,104200,42536829,500,500,500,500,0
20250318,104100,42536829,500,500,500,500,6
20250318,104000,42533829,500,500,500,500,0
20250318,103900,42533829,500,498,500,498,11
20250318,103800,42528349,498,498,498,498,0
20250318,103700,42528349,498,498,498,498,0
20250318,103600,42528349,498,498,498,498,100
20250318,103500,42478549,500,500,500,500,0
20250318,103400,42478549,500,500,500,500,1
20250318,103300,42478049,498,498,498,498,0
20250318,103200,42478049,498,498,498,498,0
20250318,103100,42478049,498,498,498,498,0
20250318,103000,42478049,498,498,498,498,0
20250318,102900,42478049,498,499,499,498,841
20250318,102800,42059111,500,500,500,500,0
20250318,102700,42059111,500,500,500,500,83
20250318,102600,42017611,500,500,500,500,0
20250318,102500,42017611,500,500,500,500,17
20250318,102400,42009111,501,501,501,501,0
20250318,102300,42009111,501,501,501,501,0
20250318,102200,42009111,501,501,501,501,0
20250318,102100,42009111,501,501,501,501,50
20250318,102000,41984061,501,501,501,501,0
20250318,101900,41984061,501,501,501,501,1
20250318,101800,41983560,499,501,501,499,13
20250318,101700,41977071,501,501,501,501,0
20250318,101600,41977071,501,501,501,501,0
20250318,101500,41977071,501,501,501,501,0
20250318,101400,41977071,501,501,501,501,1
20250318,101300,41976570,500,500,500,500,477
20250318,101200,41738070,500,500,500,500,900
20250318,101100,41288070,499,499,499,499,1
20250318,101000,41287571,499,499,499,499,96
20250318,100900,41239667,498,498,498,498,0
20250318,100800,41239667,498,498,498,498,0
20250318,100700,41239667,498,499,499,498,79
20250318,100600,41200249,499,499,499,499,1
20250318,100500,41199750,498,499,499,498,840
20250318,100400,40781380,499,498,499,498,1432
20250318,100300,40067812,498,498,498,498,0
20250318,100200,40067812,498,499,499,498,1636
20250318,100100,39252884,500,500,500,500,315
20250318,100000,39095384,500,500,500,500,0
20250318,095900,39095384,500,500,500,500,1
20250318,095800,39094884,499,499,499,499,1329
20250318,095700,38431713,499,499,499,499,2668
20250318,095600,37100381,499,499,499,499,0
20250318,095500,37100381,499,499,499,499,0
20250318,095400,37100381,499,499,499,499,3
20250318,095300,37098884,500,500,500,500,4503
20250318,095200,34847384,500,500,500,500,20
20250318,095100,34837384,500,500,500,500,240
20250318,095000,34717384,500,500,500,500,3122
20250318,094900,33156384,500,500,500,500,0
20250318,094800,33156384,500,500,500,500,3
20250318,094700,33154884,500,500,500,500,0
20250318,094600,33154884,500,500,500,500,1
20250318,094500,33154384,499,499,499,499,437
20250318,094400,32936321,498,498,499,498,319
20250318,094300,32777367,498,498,498,498,206
20250318,094200,32674779,498,498,498,498,0
20250318,094100,32674779,498,498,498,498,2
20250318,094000,32673783,498,498,498,498,0
20250318,093900,32673783,498,498,498,498,0
20250318,093800,32673783,498,497,498,497,437
20250318,093700,32456282,496,495,496,495,1817
20250318,093600,31555083,496,496,496,496,0
20250318,093500,31555083,496,496,496,496,0
20250318,093400,31555083,496,496,496,496,60
20250318,093300,31525323,496,496,496,496,1
20250318,093200,31524827,495,495,495,495,0
20250318,093100,31524827,495,495,496,495,1159
20250318,093000,30951113,495,495,495,495,6
20250318,092900,30948143,494,497,497,494,3539
20250318,092800,29199657,497,499,499,497,316
20250318,092700,29042473,499,495,499,495,2818
20250318,092600,27643862,495,494,495,494,224
20250318,092500,27533042,494,494,494,494,0
20250318,092400,27533042,494,494,494,494,1703
20250318,092300,26691760,494,495,495,494,1553
20250318,092200,25924078,496,496,496,496,0
20250318,092100,25924078,496,496,496,496,0
20250318,092000,25924078,496,496,496,496,0
20250318,091900,25924078,496,496,496,496,10
20250318,091800,25919118,496,494,496,494,28
20250318,091700,25905284,496,496,496,496,0
20250318,091600,25905284,496,496,496,496,3
20250318,091500,25903796,496,496,496,496,1
20250318,091400,25903300,494,495,496,494,1019
20250318,091300,25398000,495,495,495,495,44
20250318,091200,25376220,495,495,495,495,1328
20250318,091100,24718860,496,496,496,496,19
20250318,091000,24709436,496,496,496,496,50
20250318,090900,24684636,496,496,496,496,0
20250318,090800,24684636,496,496,496,496,300
20250318,090700,24535836,495,495,495,495,50
20250318,090600,24511086,496,496,496,496,1028
20250318,090500,24001198,496,496,496,496,12
20250318,090400,23995246,492,496,496,492,3265
20250318,090300,22386268,498,498,498,498,2
20250318,090200,22385272,498,494,498,494,244
20250318,090100,22264720,496,501,501,496,1059
20250318,090000,21739451,501,493,501,493,44094
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193400 75525454 496 496 496 496 1619
3 20250318 193300 75525454 496 496 496 496 0
4 20250318 193200 75525454 496 496 496 496 0
5 20250318 193100 75525454 496 496 496 496 0
6 20250318 193000 75525454 496 496 496 496 0
7 20250318 192900 75525454 496 496 496 496 0
8 20250318 192800 75525454 496 496 496 496 0
9 20250318 192700 75525454 496 496 496 496 0
10 20250318 192600 75525454 496 496 496 496 0
11 20250318 192500 75525454 496 496 496 496 0
12 20250318 192400 75525454 496 496 496 496 0
13 20250318 192300 75525454 496 496 496 496 0
14 20250318 192200 75525454 496 496 496 496 0
15 20250318 192100 75525454 496 496 496 496 0
16 20250318 192000 75525454 496 496 496 496 0
17 20250318 191900 75525454 496 496 496 496 0
18 20250318 191800 75525454 496 496 496 496 0
19 20250318 191700 75525454 496 496 496 496 0
20 20250318 191600 75525454 496 496 496 496 0
21 20250318 191500 75525454 496 496 496 496 0
22 20250318 191400 75525454 496 496 496 496 0
23 20250318 191300 75525454 496 496 496 496 0
24 20250318 191200 75525454 496 496 496 496 0
25 20250318 191100 75525454 496 496 496 496 0
26 20250318 191000 75525454 496 496 496 496 0
27 20250318 190900 75525454 496 496 496 496 0
28 20250318 190800 75525454 496 496 496 496 0
29 20250318 190700 75525454 496 496 496 496 0
30 20250318 190600 75525454 496 496 496 496 0
31 20250318 190500 75525454 496 496 496 496 0
32 20250318 190400 75525454 496 496 496 496 1619
33 20250318 190300 75525454 496 496 496 496 0
34 20250318 190200 75525454 496 496 496 496 0
35 20250318 190100 75525454 496 496 496 496 0
36 20250318 190000 75525454 496 496 496 496 0
37 20250318 185900 75525454 496 496 496 496 0
38 20250318 185800 75525454 496 496 496 496 0
39 20250318 185700 75525454 496 496 496 496 0
40 20250318 185600 75525454 496 496 496 496 0
41 20250318 185500 75525454 496 496 496 496 0
42 20250318 185400 75525454 496 496 496 496 0
43 20250318 185300 75525454 496 496 496 496 0
44 20250318 185200 75525454 496 496 496 496 0
45 20250318 185100 75525454 496 496 496 496 0
46 20250318 185000 75525454 496 496 496 496 0
47 20250318 184900 75525454 496 496 496 496 0
48 20250318 184800 75525454 496 496 496 496 0
49 20250318 184700 75525454 496 496 496 496 0
50 20250318 184600 75525454 496 496 496 496 0
51 20250318 184500 75525454 496 496 496 496 0
52 20250318 184400 75525454 496 496 496 496 0
53 20250318 184300 75525454 496 496 496 496 0
54 20250318 184200 75525454 496 496 496 496 0
55 20250318 184100 75525454 496 496 496 496 0
56 20250318 184000 75525454 496 496 496 496 0
57 20250318 183900 75525454 496 496 496 496 0
58 20250318 183800 75525454 496 496 496 496 0
59 20250318 183700 75525454 496 496 496 496 0
60 20250318 183600 75525454 496 496 496 496 0
61 20250318 183500 75525454 496 496 496 496 0
62 20250318 183400 75525454 496 496 496 496 1619
63 20250318 183300 75525454 496 496 496 496 0
64 20250318 183200 75525454 496 496 496 496 0
65 20250318 183100 75525454 496 496 496 496 0
66 20250318 183000 75525454 496 496 496 496 0
67 20250318 182900 75525454 496 496 496 496 0
68 20250318 182800 75525454 496 496 496 496 0
69 20250318 182700 75525454 496 496 496 496 0
70 20250318 182600 75525454 496 496 496 496 0
71 20250318 182500 75525454 496 496 496 496 0
72 20250318 182400 75525454 496 496 496 496 0
73 20250318 182300 75525454 496 496 496 496 0
74 20250318 182200 75525454 496 496 496 496 0
75 20250318 182100 75525454 496 496 496 496 0
76 20250318 182000 75525454 496 496 496 496 0
77 20250318 181900 75525454 496 496 496 496 0
78 20250318 181800 75525454 496 496 496 496 0
79 20250318 181700 75525454 496 496 496 496 0
80 20250318 181600 75525454 496 496 496 496 0
81 20250318 181500 75525454 496 496 496 496 0
82 20250318 181400 75525454 496 496 496 496 0
83 20250318 181300 75525454 496 496 496 496 0
84 20250318 181200 75525454 496 496 496 496 0
85 20250318 181100 75525454 496 496 496 496 0
86 20250318 181000 75525454 496 496 496 496 0
87 20250318 180900 75525454 496 496 496 496 0
88 20250318 180800 75525454 496 496 496 496 0
89 20250318 180700 75525454 496 496 496 496 0
90 20250318 180600 75525454 496 496 496 496 0
91 20250318 180500 75525454 496 496 496 496 0
92 20250318 180400 75525454 496 496 496 496 1619
93 20250318 180300 75525454 496 496 496 496 0
94 20250318 180200 75525454 496 496 496 496 0
95 20250318 180100 75525454 496 496 496 496 0
96 20250318 180000 75525454 496 496 496 496 0
97 20250318 175900 75525454 496 496 496 496 0
98 20250318 175800 75525454 496 496 496 496 0
99 20250318 175700 75525454 496 496 496 496 0
100 20250318 175600 75525454 496 496 496 496 0
101 20250318 175500 75525454 496 496 496 496 0
102 20250318 175400 75525454 496 496 496 496 0
103 20250318 175300 75525454 496 496 496 496 0
104 20250318 175200 75525454 496 496 496 496 0
105 20250318 175100 75525454 496 496 496 496 0
106 20250318 175000 75525454 496 496 496 496 0
107 20250318 174900 75525454 496 496 496 496 0
108 20250318 174800 75525454 496 496 496 496 0
109 20250318 174700 75525454 496 496 496 496 0
110 20250318 174600 75525454 496 496 496 496 0
111 20250318 174500 75525454 496 496 496 496 0
112 20250318 174400 75525454 496 496 496 496 0
113 20250318 174300 75525454 496 496 496 496 0
114 20250318 174200 75525454 496 496 496 496 0
115 20250318 174100 75525454 496 496 496 496 0
116 20250318 174000 75525454 496 496 496 496 0
117 20250318 173900 75525454 496 496 496 496 0
118 20250318 173800 75525454 496 496 496 496 0
119 20250318 173700 75525454 496 496 496 496 0
120 20250318 173600 75525454 496 496 496 496 0
121 20250318 173500 75525454 496 496 496 496 0
122 20250318 173400 75525454 496 496 496 496 1619
123 20250318 173300 75525454 496 496 496 496 0
124 20250318 173200 75525454 496 496 496 496 0
125 20250318 173100 75525454 496 496 496 496 0
126 20250318 173000 75525454 496 496 496 496 0
127 20250318 172900 75525454 496 496 496 496 0
128 20250318 172800 75525454 496 496 496 496 0
129 20250318 172700 75525454 496 496 496 496 0
130 20250318 172600 75525454 496 496 496 496 0
131 20250318 172500 75525454 496 496 496 496 0
132 20250318 172400 75525454 496 496 496 496 0
133 20250318 172300 75525454 496 496 496 496 0
134 20250318 172200 75525454 496 496 496 496 0
135 20250318 172100 75525454 496 496 496 496 0
136 20250318 172000 75525454 496 496 496 496 0
137 20250318 171900 75525454 496 496 496 496 0
138 20250318 171800 75525454 496 496 496 496 0
139 20250318 171700 75525454 496 496 496 496 0
140 20250318 171600 75525454 496 496 496 496 0
141 20250318 171500 75525454 496 496 496 496 0
142 20250318 171400 75525454 496 496 496 496 0
143 20250318 171300 75525454 496 496 496 496 0
144 20250318 171200 75525454 496 496 496 496 0
145 20250318 171100 75525454 496 496 496 496 0
146 20250318 171000 75525454 496 496 496 496 0
147 20250318 170900 75525454 496 496 496 496 0
148 20250318 170800 75525454 496 496 496 496 0
149 20250318 170700 75525454 496 496 496 496 0
150 20250318 170600 75525454 496 496 496 496 0
151 20250318 170500 75525454 496 496 496 496 0
152 20250318 170400 75525454 496 496 496 496 1619
153 20250318 170300 75525454 496 496 496 496 0
154 20250318 170200 75525454 496 496 496 496 0
155 20250318 170100 75525454 496 496 496 496 0
156 20250318 170000 75525454 496 496 496 496 0
157 20250318 165900 75525454 496 496 496 496 0
158 20250318 165800 75525454 496 496 496 496 0
159 20250318 165700 75525454 496 496 496 496 0
160 20250318 165600 75525454 496 496 496 496 0
161 20250318 165500 75525454 496 496 496 496 0
162 20250318 165400 75525454 496 496 496 496 0
163 20250318 165300 75525454 496 496 496 496 0
164 20250318 165200 75525454 496 496 496 496 0
165 20250318 165100 75525454 496 496 496 496 0
166 20250318 165000 75525454 496 496 496 496 0
167 20250318 164900 75525454 496 496 496 496 0
168 20250318 164800 75525454 496 496 496 496 0
169 20250318 164700 75525454 496 496 496 496 0
170 20250318 164600 75525454 496 496 496 496 0
171 20250318 164500 75525454 496 496 496 496 0
172 20250318 164400 75525454 496 496 496 496 0
173 20250318 164300 75525454 496 496 496 496 0
174 20250318 164200 75525454 496 496 496 496 0
175 20250318 164100 75525454 496 496 496 496 0
176 20250318 164000 75525454 496 496 496 496 0
177 20250318 163900 75525454 496 496 496 496 0
178 20250318 163800 75525454 496 496 496 496 0
179 20250318 163700 75525454 496 496 496 496 0
180 20250318 163600 75525454 496 496 496 496 0
181 20250318 163500 75525454 496 496 496 496 0
182 20250318 163400 75525454 496 496 496 496 1619
183 20250318 163300 75525454 496 496 496 496 0
184 20250318 163200 75525454 496 496 496 496 0
185 20250318 163100 75525454 496 496 496 496 0
186 20250318 163000 75525454 496 496 496 496 0
187 20250318 162900 75525454 496 496 496 496 0
188 20250318 162800 75525454 496 496 496 496 0
189 20250318 162700 75525454 496 496 496 496 0
190 20250318 162600 75525454 496 496 496 496 0
191 20250318 162500 75525454 496 496 496 496 0
192 20250318 162400 75525454 496 496 496 496 0
193 20250318 162300 75525454 496 496 496 496 0
194 20250318 162200 75525454 496 496 496 496 0
195 20250318 162100 75525454 496 496 496 496 0
196 20250318 162000 75525454 496 496 496 496 0
197 20250318 161900 75525454 496 496 496 496 0
198 20250318 161800 75525454 496 496 496 496 0
199 20250318 161700 75525454 496 496 496 496 0
200 20250318 161600 75525454 496 496 496 496 0
201 20250318 161500 75525454 496 496 496 496 0
202 20250318 161400 75525454 496 496 496 496 0
203 20250318 161300 75525454 496 496 496 496 0
204 20250318 161200 75525454 496 496 496 496 0
205 20250318 161100 75525454 496 496 496 496 0
206 20250318 161000 75525454 496 496 496 496 0
207 20250318 160900 75525454 496 496 496 496 0
208 20250318 160800 75525454 496 496 496 496 0
209 20250318 160700 75525454 496 496 496 496 0
210 20250318 160600 75525454 496 496 496 496 0
211 20250318 160500 75525454 496 496 496 496 0
212 20250318 160400 75525454 496 496 496 496 1619
213 20250318 160300 75525454 496 496 496 496 0
214 20250318 160200 75525454 496 496 496 496 0
215 20250318 160100 75525454 496 496 496 496 0
216 20250318 160000 75525454 496 496 496 496 0
217 20250318 155900 75525454 496 496 496 496 0
218 20250318 155800 75525454 496 496 496 496 0
219 20250318 155700 75525454 496 496 496 496 0
220 20250318 155600 75525454 496 496 496 496 0
221 20250318 155500 75525454 496 496 496 496 0
222 20250318 155400 75525454 496 496 496 496 0
223 20250318 155300 75525454 496 496 496 496 0
224 20250318 155200 75525454 496 496 496 496 0
225 20250318 155100 75525454 496 496 496 496 0
226 20250318 155000 75525454 496 496 496 496 0
227 20250318 154900 75525454 496 496 496 496 0
228 20250318 154800 75525454 496 496 496 496 0
229 20250318 154700 75525454 496 496 496 496 0
230 20250318 154600 75525454 496 496 496 496 0
231 20250318 154500 75525454 496 496 496 496 0
232 20250318 154400 75525454 496 496 496 496 0
233 20250318 154300 75525454 496 496 496 496 0
234 20250318 154200 75525454 496 496 496 496 0
235 20250318 154100 75525454 496 496 496 496 0
236 20250318 154000 75525454 496 496 496 496 0
237 20250318 153900 75525454 496 496 496 496 0
238 20250318 153800 75525454 496 496 496 496 0
239 20250318 153700 75525454 496 496 496 496 0
240 20250318 153600 75525454 496 496 496 496 0
241 20250318 153500 75525454 496 496 496 496 0
242 20250318 153400 75525454 496 496 496 496 1619
243 20250318 153300 75525454 496 496 496 496 0
244 20250318 153200 75525454 496 496 496 496 0
245 20250318 153100 75525454 496 496 496 496 0
246 20250318 153000 75525454 496 496 496 496 1619
247 20250318 152900 74722430 497 497 497 497 0
248 20250318 152800 74722430 497 497 497 497 0
249 20250318 152700 74722430 497 497 497 497 0
250 20250318 152600 74722430 497 497 497 497 0
251 20250318 152500 74722430 497 497 497 497 0
252 20250318 152400 74722430 497 497 497 497 0
253 20250318 152300 74722430 497 497 497 497 0
254 20250318 152200 74722430 497 497 497 497 0
255 20250318 152100 74722430 497 497 497 497 0
256 20250318 152000 74722430 497 497 497 497 0
257 20250318 151900 74722430 497 497 497 497 848
258 20250318 151800 74300974 498 498 498 498 1
259 20250318 151700 74300476 498 498 498 498 2
260 20250318 151600 74299480 497 497 497 497 199
261 20250318 151500 74200577 498 498 498 498 0
262 20250318 151400 74200577 498 498 498 498 1604
263 20250318 151300 73401785 498 498 498 498 0
264 20250318 151200 73401785 498 498 498 498 0
265 20250318 151100 73401785 498 498 498 498 199
266 20250318 151000 73302683 498 498 498 498 206
267 20250318 150900 73200095 498 498 498 498 0
268 20250318 150800 73200095 498 498 498 498 0
269 20250318 150700 73200095 498 498 498 498 0
270 20250318 150600 73200095 498 498 498 498 4
271 20250318 150500 73198103 497 497 497 496 4286
272 20250318 150400 71069928 497 497 497 497 50
273 20250318 150300 71045078 496 496 496 496 0
274 20250318 150200 71045078 496 496 496 496 0
275 20250318 150100 71045078 496 497 497 496 13
276 20250318 150000 71038619 497 497 497 497 11
277 20250318 145900 71033152 497 497 497 497 0
278 20250318 145800 71033152 497 497 497 497 0
279 20250318 145700 71033152 497 497 497 497 0
280 20250318 145600 71033152 497 497 497 497 0
281 20250318 145500 71033152 497 497 497 497 0
282 20250318 145400 71033152 497 497 497 497 0
283 20250318 145300 71033152 497 497 497 497 0
284 20250318 145200 71033152 497 497 497 497 0
285 20250318 145100 71033152 497 497 497 497 0
286 20250318 145000 71033152 497 497 497 497 0
287 20250318 144900 71033152 497 497 497 497 0
288 20250318 144800 71033152 497 496 497 495 361
289 20250318 144700 70854453 497 497 497 497 0
290 20250318 144600 70854453 497 497 497 497 0
291 20250318 144500 70854453 497 497 497 497 0
292 20250318 144400 70854453 497 497 497 497 0
293 20250318 144300 70854453 497 497 497 497 5
294 20250318 144200 70851968 497 497 497 497 100
295 20250318 144100 70802268 497 497 497 497 0
296 20250318 144000 70802268 497 497 497 497 0
297 20250318 143900 70802268 497 497 497 497 14
298 20250318 143800 70795310 498 498 498 498 0
299 20250318 143700 70795310 498 498 498 498 0
300 20250318 143600 70795310 498 498 498 498 0
301 20250318 143500 70795310 498 498 498 498 0
302 20250318 143400 70795310 498 498 498 498 0
303 20250318 143300 70795310 498 498 498 498 0
304 20250318 143200 70795310 498 498 498 498 0
305 20250318 143100 70795310 498 498 498 498 0
306 20250318 143000 70795310 498 498 498 498 0
307 20250318 142900 70795310 498 498 498 498 0
308 20250318 142800 70795310 498 496 498 495 9147
309 20250318 142700 66260640 500 500 500 500 0
310 20250318 142600 66260640 500 500 500 500 0
311 20250318 142500 66260640 500 500 500 500 0
312 20250318 142400 66260640 500 500 500 500 0
313 20250318 142300 66260640 500 500 500 500 0
314 20250318 142200 66260640 500 500 500 500 0
315 20250318 142100 66260640 500 497 500 496 2570
316 20250318 142000 64983733 500 500 500 500 0
317 20250318 141900 64983733 500 500 500 500 0
318 20250318 141800 64983733 500 500 500 500 0
319 20250318 141700 64983733 500 500 500 500 0
320 20250318 141600 64983733 500 500 500 500 0
321 20250318 141500 64983733 500 500 500 500 0
322 20250318 141400 64983733 500 500 500 500 0
323 20250318 141300 64983733 500 500 500 500 2
324 20250318 141200 64982733 500 500 500 500 0
325 20250318 141100 64982733 500 500 500 500 0
326 20250318 141000 64982733 500 500 500 500 0
327 20250318 140900 64982733 500 500 500 500 0
328 20250318 140800 64982733 500 500 500 500 1
329 20250318 140700 64982233 500 500 500 500 0
330 20250318 140600 64982233 500 500 500 500 0
331 20250318 140500 64982233 500 500 500 500 0
332 20250318 140400 64982233 500 500 500 500 20
333 20250318 140300 64972233 500 500 500 500 0
334 20250318 140200 64972233 500 500 500 500 0
335 20250318 140100 64972233 500 500 500 500 0
336 20250318 140000 64972233 500 500 500 500 0
337 20250318 135900 64972233 500 500 500 500 0
338 20250318 135800 64972233 500 499 500 499 800
339 20250318 135700 64572930 500 500 500 500 0
340 20250318 135600 64572930 500 500 500 500 0
341 20250318 135500 64572930 500 500 500 500 0
342 20250318 135400 64572930 500 500 500 500 0
343 20250318 135300 64572930 500 500 500 500 0
344 20250318 135200 64572930 500 500 500 500 0
345 20250318 135100 64572930 500 500 500 500 0
346 20250318 135000 64572930 500 500 500 500 0
347 20250318 134900 64572930 500 500 500 500 0
348 20250318 134800 64572930 500 500 500 500 64
349 20250318 134700 64540930 500 500 500 500 0
350 20250318 134600 64540930 500 500 500 500 0
351 20250318 134500 64540930 500 500 500 500 0
352 20250318 134400 64540930 500 500 500 500 1
353 20250318 134300 64540430 497 497 497 497 0
354 20250318 134200 64540430 497 500 500 497 1010
355 20250318 134100 64038430 497 497 497 497 0
356 20250318 134000 64038430 497 497 497 497 0
357 20250318 133900 64038430 497 497 497 497 0
358 20250318 133800 64038430 497 498 498 497 14000
359 20250318 133700 57079081 501 501 501 501 0
360 20250318 133600 57079081 501 501 501 501 0
361 20250318 133500 57079081 501 501 501 501 0
362 20250318 133400 57079081 501 501 501 501 0
363 20250318 133300 57079081 501 501 501 501 0
364 20250318 133200 57079081 501 501 501 501 0
365 20250318 133100 57079081 501 501 501 501 0
366 20250318 133000 57079081 501 501 501 501 0
367 20250318 132900 57079081 501 500 501 500 84
368 20250318 132800 57037078 499 499 499 499 544
369 20250318 132700 56765622 499 499 499 499 0
370 20250318 132600 56765622 499 499 499 499 5
371 20250318 132500 56763127 500 500 500 500 0
372 20250318 132400 56763127 500 500 500 500 700
373 20250318 132300 56413127 501 501 501 501 0
374 20250318 132200 56413127 501 501 501 501 0
375 20250318 132100 56413127 501 501 501 501 0
376 20250318 132000 56413127 501 501 501 501 0
377 20250318 131900 56413127 501 501 501 501 0
378 20250318 131800 56413127 501 501 501 501 0
379 20250318 131700 56413127 501 501 501 501 0
380 20250318 131600 56413127 501 501 501 501 0
381 20250318 131500 56413127 501 501 501 501 0
382 20250318 131400 56413127 501 501 501 501 0
383 20250318 131300 56413127 501 501 501 501 0
384 20250318 131200 56413127 501 501 501 501 0
385 20250318 131100 56413127 501 501 501 501 0
386 20250318 131000 56413127 501 501 501 501 0
387 20250318 130900 56413127 501 501 501 501 0
388 20250318 130800 56413127 501 501 501 501 0
389 20250318 130700 56413127 501 501 501 501 0
390 20250318 130600 56413127 501 501 501 501 0
391 20250318 130500 56413127 501 501 501 501 0
392 20250318 130400 56413127 501 501 501 501 0
393 20250318 130300 56413127 501 500 501 500 67
394 20250318 130200 56379626 500 500 500 500 0
395 20250318 130100 56379626 500 500 500 500 40
396 20250318 130000 56359626 501 501 501 501 0
397 20250318 125900 56359626 501 501 501 501 0
398 20250318 125800 56359626 501 501 501 501 0
399 20250318 125700 56359626 501 501 501 501 0
400 20250318 125600 56359626 501 501 501 501 0
401 20250318 125500 56359626 501 501 501 501 0
402 20250318 125400 56359626 501 501 501 501 0
403 20250318 125300 56359626 501 501 501 501 0
404 20250318 125200 56359626 501 501 501 501 0
405 20250318 125100 56359626 501 501 501 501 0
406 20250318 125000 56359626 501 501 501 501 0
407 20250318 124900 56359626 501 501 501 501 1
408 20250318 124800 56359125 497 497 497 497 0
409 20250318 124700 56359125 497 497 497 497 0
410 20250318 124600 56359125 497 498 498 497 512
411 20250318 124500 56104432 498 498 498 498 0
412 20250318 124400 56104432 498 498 498 498 0
413 20250318 124300 56104432 498 498 498 498 1
414 20250318 124200 56103934 498 498 498 498 0
415 20250318 124100 56103934 498 498 498 498 0
416 20250318 124000 56103934 498 498 498 498 3092
417 20250318 123900 54564118 499 499 499 499 15
418 20250318 123800 54556633 498 498 498 498 0
419 20250318 123700 54556633 498 499 499 498 575
420 20250318 123600 54269729 500 500 500 500 0
421 20250318 123500 54269729 500 500 500 500 0
422 20250318 123400 54269729 500 500 501 500 42
423 20250318 123300 54248727 501 501 501 501 0
424 20250318 123200 54248727 501 501 501 501 0
425 20250318 123100 54248727 501 501 501 501 0
426 20250318 123000 54248727 501 501 501 501 0
427 20250318 122900 54248727 501 501 501 501 0
428 20250318 122800 54248727 501 501 501 501 0
429 20250318 122700 54248727 501 501 501 501 0
430 20250318 122600 54248727 501 501 501 501 0
431 20250318 122500 54248727 501 501 501 501 0
432 20250318 122400 54248727 501 501 501 501 3
433 20250318 122300 54247224 501 501 501 501 1
434 20250318 122200 54246723 498 499 499 498 1712
435 20250318 122100 53393228 501 501 501 501 0
436 20250318 122000 53393228 501 501 501 501 0
437 20250318 121900 53393228 501 500 501 500 998
438 20250318 121800 52893588 499 499 499 499 100
439 20250318 121700 52843688 499 499 499 499 0
440 20250318 121600 52843688 499 499 499 499 0
441 20250318 121500 52843688 499 499 499 499 0
442 20250318 121400 52843688 499 499 499 499 0
443 20250318 121300 52843688 499 500 500 499 353
444 20250318 121200 52667199 501 501 501 501 0
445 20250318 121100 52667199 501 501 501 501 0
446 20250318 121000 52667199 501 501 501 501 0
447 20250318 120900 52667199 501 501 501 501 17
448 20250318 120800 52658682 501 501 501 501 0
449 20250318 120700 52658682 501 501 501 501 0
450 20250318 120600 52658682 501 501 501 501 0
451 20250318 120500 52658682 501 501 501 501 10
452 20250318 120400 52653672 501 501 501 501 0
453 20250318 120300 52653672 501 501 501 501 0
454 20250318 120200 52653672 501 501 501 501 0
455 20250318 120100 52653672 501 501 501 501 0
456 20250318 120000 52653672 501 501 501 501 0
457 20250318 115900 52653672 501 501 501 501 0
458 20250318 115800 52653672 501 500 501 500 14
459 20250318 115700 52646671 502 502 502 502 0
460 20250318 115600 52646671 502 502 502 502 3
461 20250318 115500 52645165 502 502 502 502 0
462 20250318 115400 52645165 502 502 502 502 0
463 20250318 115300 52645165 502 502 502 502 9
464 20250318 115200 52640647 502 502 502 502 0
465 20250318 115100 52640647 502 502 502 502 1
466 20250318 115000 52640145 500 500 500 500 0
467 20250318 114900 52640145 500 500 500 500 0
468 20250318 114800 52640145 500 500 500 500 1160
469 20250318 114700 52060145 502 502 502 502 0
470 20250318 114600 52060145 502 502 502 502 0
471 20250318 114500 52060145 502 502 502 502 0
472 20250318 114400 52060145 502 502 502 502 0
473 20250318 114300 52060145 502 501 502 500 61
474 20250318 114200 52029623 501 501 501 501 0
475 20250318 114100 52029623 501 501 501 501 0
476 20250318 114000 52029623 501 501 501 501 0
477 20250318 113900 52029623 501 501 501 501 0
478 20250318 113800 52029623 501 501 501 501 0
479 20250318 113700 52029623 501 501 501 501 0
480 20250318 113600 52029623 501 501 501 501 0
481 20250318 113500 52029623 501 501 501 501 0
482 20250318 113400 52029623 501 501 501 501 0
483 20250318 113300 52029623 501 501 501 501 0
484 20250318 113200 52029623 501 502 502 501 5
485 20250318 113100 52027114 503 503 503 503 0
486 20250318 113000 52027114 503 503 503 503 0
487 20250318 112900 52027114 503 503 503 503 0
488 20250318 112800 52027114 503 503 503 503 0
489 20250318 112700 52027114 503 503 503 503 0
490 20250318 112600 52027114 503 503 503 503 0
491 20250318 112500 52027114 503 503 503 503 0
492 20250318 112400 52027114 503 503 503 503 0
493 20250318 112300 52027114 503 503 503 503 3
494 20250318 112200 52025605 503 503 503 503 0
495 20250318 112100 52025605 503 503 503 503 10
496 20250318 112000 52020575 503 503 503 503 0
497 20250318 111900 52020575 503 503 503 503 10
498 20250318 111800 52015545 503 503 503 503 3
499 20250318 111700 52014036 503 503 503 503 0
500 20250318 111600 52014036 503 503 503 503 5
501 20250318 111500 52011521 503 503 503 503 1
502 20250318 111400 52011018 503 503 503 503 50
503 20250318 111300 51985868 503 503 503 503 0
504 20250318 111200 51985868 503 503 503 503 0
505 20250318 111100 51985868 503 503 503 503 700
506 20250318 111000 51633768 503 503 503 503 0
507 20250318 110900 51633768 503 503 503 503 0
508 20250318 110800 51633768 503 503 503 503 0
509 20250318 110700 51633768 503 503 503 503 0
510 20250318 110600 51633768 503 503 503 503 0
511 20250318 110500 51633768 503 503 503 503 0
512 20250318 110400 51633768 503 500 503 500 101
513 20250318 110300 51582968 503 503 503 503 0
514 20250318 110200 51582968 503 503 503 503 40
515 20250318 110100 51562848 503 503 503 503 0
516 20250318 110000 51562848 503 502 503 500 2973
517 20250318 105900 50070441 502 502 502 502 1167
518 20250318 105800 49484607 502 502 502 502 0
519 20250318 105700 49484607 502 502 502 502 0
520 20250318 105600 49484607 502 501 502 501 202
521 20250318 105500 49383404 501 501 501 501 1025
522 20250318 105400 48869879 501 501 501 501 0
523 20250318 105300 48869879 501 501 501 501 0
524 20250318 105200 48869879 501 500 501 500 9924
525 20250318 105100 43907751 500 500 500 500 2000
526 20250318 105000 42907751 500 498 500 498 102
527 20250318 104900 42856753 500 500 500 498 635
528 20250318 104800 42539329 500 500 500 500 0
529 20250318 104700 42539329 500 500 500 500 0
530 20250318 104600 42539329 500 500 500 500 0
531 20250318 104500 42539329 500 500 500 500 0
532 20250318 104400 42539329 500 500 500 500 0
533 20250318 104300 42539329 500 500 500 500 5
534 20250318 104200 42536829 500 500 500 500 0
535 20250318 104100 42536829 500 500 500 500 6
536 20250318 104000 42533829 500 500 500 500 0
537 20250318 103900 42533829 500 498 500 498 11
538 20250318 103800 42528349 498 498 498 498 0
539 20250318 103700 42528349 498 498 498 498 0
540 20250318 103600 42528349 498 498 498 498 100
541 20250318 103500 42478549 500 500 500 500 0
542 20250318 103400 42478549 500 500 500 500 1
543 20250318 103300 42478049 498 498 498 498 0
544 20250318 103200 42478049 498 498 498 498 0
545 20250318 103100 42478049 498 498 498 498 0
546 20250318 103000 42478049 498 498 498 498 0
547 20250318 102900 42478049 498 499 499 498 841
548 20250318 102800 42059111 500 500 500 500 0
549 20250318 102700 42059111 500 500 500 500 83
550 20250318 102600 42017611 500 500 500 500 0
551 20250318 102500 42017611 500 500 500 500 17
552 20250318 102400 42009111 501 501 501 501 0
553 20250318 102300 42009111 501 501 501 501 0
554 20250318 102200 42009111 501 501 501 501 0
555 20250318 102100 42009111 501 501 501 501 50
556 20250318 102000 41984061 501 501 501 501 0
557 20250318 101900 41984061 501 501 501 501 1
558 20250318 101800 41983560 499 501 501 499 13
559 20250318 101700 41977071 501 501 501 501 0
560 20250318 101600 41977071 501 501 501 501 0
561 20250318 101500 41977071 501 501 501 501 0
562 20250318 101400 41977071 501 501 501 501 1
563 20250318 101300 41976570 500 500 500 500 477
564 20250318 101200 41738070 500 500 500 500 900
565 20250318 101100 41288070 499 499 499 499 1
566 20250318 101000 41287571 499 499 499 499 96
567 20250318 100900 41239667 498 498 498 498 0
568 20250318 100800 41239667 498 498 498 498 0
569 20250318 100700 41239667 498 499 499 498 79
570 20250318 100600 41200249 499 499 499 499 1
571 20250318 100500 41199750 498 499 499 498 840
572 20250318 100400 40781380 499 498 499 498 1432
573 20250318 100300 40067812 498 498 498 498 0
574 20250318 100200 40067812 498 499 499 498 1636
575 20250318 100100 39252884 500 500 500 500 315
576 20250318 100000 39095384 500 500 500 500 0
577 20250318 095900 39095384 500 500 500 500 1
578 20250318 095800 39094884 499 499 499 499 1329
579 20250318 095700 38431713 499 499 499 499 2668
580 20250318 095600 37100381 499 499 499 499 0
581 20250318 095500 37100381 499 499 499 499 0
582 20250318 095400 37100381 499 499 499 499 3
583 20250318 095300 37098884 500 500 500 500 4503
584 20250318 095200 34847384 500 500 500 500 20
585 20250318 095100 34837384 500 500 500 500 240
586 20250318 095000 34717384 500 500 500 500 3122
587 20250318 094900 33156384 500 500 500 500 0
588 20250318 094800 33156384 500 500 500 500 3
589 20250318 094700 33154884 500 500 500 500 0
590 20250318 094600 33154884 500 500 500 500 1
591 20250318 094500 33154384 499 499 499 499 437
592 20250318 094400 32936321 498 498 499 498 319
593 20250318 094300 32777367 498 498 498 498 206
594 20250318 094200 32674779 498 498 498 498 0
595 20250318 094100 32674779 498 498 498 498 2
596 20250318 094000 32673783 498 498 498 498 0
597 20250318 093900 32673783 498 498 498 498 0
598 20250318 093800 32673783 498 497 498 497 437
599 20250318 093700 32456282 496 495 496 495 1817
600 20250318 093600 31555083 496 496 496 496 0
601 20250318 093500 31555083 496 496 496 496 0
602 20250318 093400 31555083 496 496 496 496 60
603 20250318 093300 31525323 496 496 496 496 1
604 20250318 093200 31524827 495 495 495 495 0
605 20250318 093100 31524827 495 495 496 495 1159
606 20250318 093000 30951113 495 495 495 495 6
607 20250318 092900 30948143 494 497 497 494 3539
608 20250318 092800 29199657 497 499 499 497 316
609 20250318 092700 29042473 499 495 499 495 2818
610 20250318 092600 27643862 495 494 495 494 224
611 20250318 092500 27533042 494 494 494 494 0
612 20250318 092400 27533042 494 494 494 494 1703
613 20250318 092300 26691760 494 495 495 494 1553
614 20250318 092200 25924078 496 496 496 496 0
615 20250318 092100 25924078 496 496 496 496 0
616 20250318 092000 25924078 496 496 496 496 0
617 20250318 091900 25924078 496 496 496 496 10
618 20250318 091800 25919118 496 494 496 494 28
619 20250318 091700 25905284 496 496 496 496 0
620 20250318 091600 25905284 496 496 496 496 3
621 20250318 091500 25903796 496 496 496 496 1
622 20250318 091400 25903300 494 495 496 494 1019
623 20250318 091300 25398000 495 495 495 495 44
624 20250318 091200 25376220 495 495 495 495 1328
625 20250318 091100 24718860 496 496 496 496 19
626 20250318 091000 24709436 496 496 496 496 50
627 20250318 090900 24684636 496 496 496 496 0
628 20250318 090800 24684636 496 496 496 496 300
629 20250318 090700 24535836 495 495 495 495 50
630 20250318 090600 24511086 496 496 496 496 1028
631 20250318 090500 24001198 496 496 496 496 12
632 20250318 090400 23995246 492 496 496 492 3265
633 20250318 090300 22386268 498 498 498 498 2
634 20250318 090200 22385272 498 494 498 494 244
635 20250318 090100 22264720 496 501 501 496 1059
636 20250318 090000 21739451 501 493 501 493 44094

1
049080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,84883347,0,42271906806,0.00
20250313,0,84883347,0,42781206888,0.00
20250312,0,84883347,0,41932373418,0.00
20250311,0,84883347,0,41507956683,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 84883347 0 42271906806 0.00
3 20250313 0 84883347 0 42781206888 0.00
4 20250312 0 84883347 0 41932373418 0.00
5 20250311 0 84883347 0 41507956683 0.00