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

643
054940/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194100,48685417,757,757,757,757,4298
20250318,194000,48685417,757,757,757,757,0
20250318,193900,48685417,757,757,757,757,0
20250318,193800,48685417,757,757,757,757,0
20250318,193700,48685417,757,757,757,757,0
20250318,193600,48685417,757,757,757,757,0
20250318,193500,48685417,757,757,757,757,0
20250318,193400,48685417,757,757,757,757,0
20250318,193300,48685417,757,757,757,757,0
20250318,193200,48685417,757,757,757,757,0
20250318,193100,48685417,757,757,757,757,0
20250318,193000,48685417,757,757,757,757,0
20250318,192900,48685417,757,757,757,757,0
20250318,192800,48685417,757,757,757,757,0
20250318,192700,48685417,757,757,757,757,0
20250318,192600,48685417,757,757,757,757,0
20250318,192500,48685417,757,757,757,757,0
20250318,192400,48685417,757,757,757,757,0
20250318,192300,48685417,757,757,757,757,0
20250318,192200,48685417,757,757,757,757,0
20250318,192100,48685417,757,757,757,757,0
20250318,192000,48685417,757,757,757,757,0
20250318,191900,48685417,757,757,757,757,0
20250318,191800,48685417,757,757,757,757,0
20250318,191700,48685417,757,757,757,757,0
20250318,191600,48685417,757,757,757,757,0
20250318,191500,48685417,757,757,757,757,0
20250318,191400,48685417,757,757,757,757,0
20250318,191300,48685417,757,757,757,757,0
20250318,191200,48685417,757,757,757,757,0
20250318,191100,48685417,757,757,757,757,4298
20250318,191000,48685417,757,757,757,757,0
20250318,190900,48685417,757,757,757,757,0
20250318,190800,48685417,757,757,757,757,0
20250318,190700,48685417,757,757,757,757,0
20250318,190600,48685417,757,757,757,757,0
20250318,190500,48685417,757,757,757,757,0
20250318,190400,48685417,757,757,757,757,0
20250318,190300,48685417,757,757,757,757,0
20250318,190200,48685417,757,757,757,757,0
20250318,190100,48685417,757,757,757,757,0
20250318,190000,48685417,757,757,757,757,0
20250318,185900,48685417,757,757,757,757,0
20250318,185800,48685417,757,757,757,757,0
20250318,185700,48685417,757,757,757,757,0
20250318,185600,48685417,757,757,757,757,0
20250318,185500,48685417,757,757,757,757,0
20250318,185400,48685417,757,757,757,757,0
20250318,185300,48685417,757,757,757,757,0
20250318,185200,48685417,757,757,757,757,0
20250318,185100,48685417,757,757,757,757,0
20250318,185000,48685417,757,757,757,757,0
20250318,184900,48685417,757,757,757,757,0
20250318,184800,48685417,757,757,757,757,0
20250318,184700,48685417,757,757,757,757,0
20250318,184600,48685417,757,757,757,757,0
20250318,184500,48685417,757,757,757,757,0
20250318,184400,48685417,757,757,757,757,0
20250318,184300,48685417,757,757,757,757,0
20250318,184200,48685417,757,757,757,757,0
20250318,184100,48685417,757,757,757,757,4298
20250318,184000,48685417,757,757,757,757,0
20250318,183900,48685417,757,757,757,757,0
20250318,183800,48685417,757,757,757,757,0
20250318,183700,48685417,757,757,757,757,0
20250318,183600,48685417,757,757,757,757,0
20250318,183500,48685417,757,757,757,757,0
20250318,183400,48685417,757,757,757,757,0
20250318,183300,48685417,757,757,757,757,0
20250318,183200,48685417,757,757,757,757,0
20250318,183100,48685417,757,757,757,757,0
20250318,183000,48685417,757,757,757,757,0
20250318,182900,48685417,757,757,757,757,0
20250318,182800,48685417,757,757,757,757,0
20250318,182700,48685417,757,757,757,757,0
20250318,182600,48685417,757,757,757,757,0
20250318,182500,48685417,757,757,757,757,0
20250318,182400,48685417,757,757,757,757,0
20250318,182300,48685417,757,757,757,757,0
20250318,182200,48685417,757,757,757,757,0
20250318,182100,48685417,757,757,757,757,0
20250318,182000,48685417,757,757,757,757,0
20250318,181900,48685417,757,757,757,757,0
20250318,181800,48685417,757,757,757,757,0
20250318,181700,48685417,757,757,757,757,0
20250318,181600,48685417,757,757,757,757,0
20250318,181500,48685417,757,757,757,757,0
20250318,181400,48685417,757,757,757,757,0
20250318,181300,48685417,757,757,757,757,0
20250318,181200,48685417,757,757,757,757,0
20250318,181100,48685417,757,757,757,757,4298
20250318,181000,48685417,757,757,757,757,0
20250318,180900,48685417,757,757,757,757,0
20250318,180800,48685417,757,757,757,757,0
20250318,180700,48685417,757,757,757,757,0
20250318,180600,48685417,757,757,757,757,0
20250318,180500,48685417,757,757,757,757,0
20250318,180400,48685417,757,757,757,757,0
20250318,180300,48685417,757,757,757,757,0
20250318,180200,48685417,757,757,757,757,0
20250318,180100,48685417,757,757,757,757,0
20250318,180000,48685417,757,757,757,757,0
20250318,175900,48685417,757,757,757,757,0
20250318,175800,48685417,757,757,757,757,0
20250318,175700,48685417,757,757,757,757,0
20250318,175600,48685417,757,757,757,757,0
20250318,175500,48685417,757,757,757,757,0
20250318,175400,48685417,757,757,757,757,0
20250318,175300,48685417,757,757,757,757,0
20250318,175200,48685417,757,757,757,757,0
20250318,175100,48685417,757,757,757,757,0
20250318,175000,48685417,757,757,757,757,0
20250318,174900,48685417,757,757,757,757,0
20250318,174800,48685417,757,757,757,757,0
20250318,174700,48685417,757,757,757,757,0
20250318,174600,48685417,757,757,757,757,0
20250318,174500,48685417,757,757,757,757,0
20250318,174400,48685417,757,757,757,757,0
20250318,174300,48685417,757,757,757,757,0
20250318,174200,48685417,757,757,757,757,0
20250318,174100,48685417,757,757,757,757,4298
20250318,174000,48685417,757,757,757,757,0
20250318,173900,48685417,757,757,757,757,0
20250318,173800,48685417,757,757,757,757,0
20250318,173700,48685417,757,757,757,757,0
20250318,173600,48685417,757,757,757,757,0
20250318,173500,48685417,757,757,757,757,0
20250318,173400,48685417,757,757,757,757,0
20250318,173300,48685417,757,757,757,757,0
20250318,173200,48685417,757,757,757,757,0
20250318,173100,48685417,757,757,757,757,0
20250318,173000,48685417,757,757,757,757,0
20250318,172900,48685417,757,757,757,757,0
20250318,172800,48685417,757,757,757,757,0
20250318,172700,48685417,757,757,757,757,0
20250318,172600,48685417,757,757,757,757,0
20250318,172500,48685417,757,757,757,757,0
20250318,172400,48685417,757,757,757,757,0
20250318,172300,48685417,757,757,757,757,0
20250318,172200,48685417,757,757,757,757,0
20250318,172100,48685417,757,757,757,757,0
20250318,172000,48685417,757,757,757,757,0
20250318,171900,48685417,757,757,757,757,0
20250318,171800,48685417,757,757,757,757,0
20250318,171700,48685417,757,757,757,757,0
20250318,171600,48685417,757,757,757,757,0
20250318,171500,48685417,757,757,757,757,0
20250318,171400,48685417,757,757,757,757,0
20250318,171300,48685417,757,757,757,757,0
20250318,171200,48685417,757,757,757,757,0
20250318,171100,48685417,757,757,757,757,4298
20250318,171000,48685417,757,757,757,757,0
20250318,170900,48685417,757,757,757,757,0
20250318,170800,48685417,757,757,757,757,0
20250318,170700,48685417,757,757,757,757,0
20250318,170600,48685417,757,757,757,757,0
20250318,170500,48685417,757,757,757,757,0
20250318,170400,48685417,757,757,757,757,0
20250318,170300,48685417,757,757,757,757,0
20250318,170200,48685417,757,757,757,757,0
20250318,170100,48685417,757,757,757,757,0
20250318,170000,48685417,757,757,757,757,0
20250318,165900,48685417,757,757,757,757,0
20250318,165800,48685417,757,757,757,757,0
20250318,165700,48685417,757,757,757,757,0
20250318,165600,48685417,757,757,757,757,0
20250318,165500,48685417,757,757,757,757,0
20250318,165400,48685417,757,757,757,757,0
20250318,165300,48685417,757,757,757,757,0
20250318,165200,48685417,757,757,757,757,0
20250318,165100,48685417,757,757,757,757,0
20250318,165000,48685417,757,757,757,757,0
20250318,164900,48685417,757,757,757,757,0
20250318,164800,48685417,757,757,757,757,0
20250318,164700,48685417,757,757,757,757,0
20250318,164600,48685417,757,757,757,757,0
20250318,164500,48685417,757,757,757,757,0
20250318,164400,48685417,757,757,757,757,0
20250318,164300,48685417,757,757,757,757,0
20250318,164200,48685417,757,757,757,757,0
20250318,164100,48685417,757,757,757,757,4298
20250318,164000,48685417,757,757,757,757,0
20250318,163900,48685417,757,757,757,757,0
20250318,163800,48685417,757,757,757,757,0
20250318,163700,48685417,757,757,757,757,0
20250318,163600,48685417,757,757,757,757,0
20250318,163500,48685417,757,757,757,757,0
20250318,163400,48685417,757,757,757,757,0
20250318,163300,48685417,757,757,757,757,0
20250318,163200,48685417,757,757,757,757,0
20250318,163100,48685417,757,757,757,757,0
20250318,163000,48685417,757,757,757,757,0
20250318,162900,48685417,757,757,757,757,0
20250318,162800,48685417,757,757,757,757,0
20250318,162700,48685417,757,757,757,757,0
20250318,162600,48685417,757,757,757,757,0
20250318,162500,48685417,757,757,757,757,0
20250318,162400,48685417,757,757,757,757,0
20250318,162300,48685417,757,757,757,757,0
20250318,162200,48685417,757,757,757,757,0
20250318,162100,48685417,757,757,757,757,0
20250318,162000,48685417,757,757,757,757,0
20250318,161900,48685417,757,757,757,757,0
20250318,161800,48685417,757,757,757,757,0
20250318,161700,48685417,757,757,757,757,0
20250318,161600,48685417,757,757,757,757,0
20250318,161500,48685417,757,757,757,757,0
20250318,161400,48685417,757,757,757,757,0
20250318,161300,48685417,757,757,757,757,0
20250318,161200,48685417,757,757,757,757,0
20250318,161100,48685417,757,757,757,757,4298
20250318,161000,48685417,757,757,757,757,0
20250318,160900,48685417,757,757,757,757,0
20250318,160800,48685417,757,757,757,757,0
20250318,160700,48685417,757,757,757,757,0
20250318,160600,48685417,757,757,757,757,0
20250318,160500,48685417,757,757,757,757,0
20250318,160400,48685417,757,757,757,757,0
20250318,160300,48685417,757,757,757,757,0
20250318,160200,48685417,757,757,757,757,0
20250318,160100,48685417,757,757,757,757,0
20250318,160000,48685417,757,757,757,757,0
20250318,155900,48685417,757,757,757,757,0
20250318,155800,48685417,757,757,757,757,0
20250318,155700,48685417,757,757,757,757,0
20250318,155600,48685417,757,757,757,757,0
20250318,155500,48685417,757,757,757,757,0
20250318,155400,48685417,757,757,757,757,0
20250318,155300,48685417,757,757,757,757,0
20250318,155200,48685417,757,757,757,757,0
20250318,155100,48685417,757,757,757,757,0
20250318,155000,48685417,757,757,757,757,0
20250318,154900,48685417,757,757,757,757,0
20250318,154800,48685417,757,757,757,757,0
20250318,154700,48685417,757,757,757,757,0
20250318,154600,48685417,757,757,757,757,0
20250318,154500,48685417,757,757,757,757,0
20250318,154400,48685417,757,757,757,757,0
20250318,154300,48685417,757,757,757,757,0
20250318,154200,48685417,757,757,757,757,0
20250318,154100,48685417,757,757,757,757,4298
20250318,154000,48685417,757,757,757,757,0
20250318,153900,48685417,757,757,757,757,0
20250318,153800,48685417,757,757,757,757,0
20250318,153700,48685417,757,757,757,757,0
20250318,153600,48685417,757,757,757,757,0
20250318,153500,48685417,757,757,757,757,0
20250318,153400,48685417,757,757,757,757,0
20250318,153300,48685417,757,757,757,757,0
20250318,153200,48685417,757,757,757,757,0
20250318,153100,48685417,757,757,757,757,0
20250318,153000,48685417,757,757,757,757,4298
20250318,152900,45431831,757,757,757,757,0
20250318,152800,45431831,757,757,757,757,0
20250318,152700,45431831,757,757,757,757,0
20250318,152600,45431831,757,757,757,757,0
20250318,152500,45431831,757,757,757,757,0
20250318,152400,45431831,757,757,757,757,0
20250318,152300,45431831,757,757,757,757,0
20250318,152200,45431831,757,757,757,757,0
20250318,152100,45431831,757,757,757,757,0
20250318,152000,45431831,757,757,757,757,0
20250318,151900,45431831,757,757,757,757,0
20250318,151800,45431831,757,757,757,757,0
20250318,151700,45431831,757,757,757,757,8
20250318,151600,45425775,757,757,757,757,0
20250318,151500,45425775,757,757,757,757,0
20250318,151400,45425775,757,757,757,757,0
20250318,151300,45425775,757,757,757,757,0
20250318,151200,45425775,757,757,757,757,0
20250318,151100,45425775,757,757,757,757,0
20250318,151000,45425775,757,753,757,753,42
20250318,150900,45393989,757,757,757,757,0
20250318,150800,45393989,757,757,757,757,0
20250318,150700,45393989,757,757,757,757,0
20250318,150600,45393989,757,757,757,757,0
20250318,150500,45393989,757,757,757,757,0
20250318,150400,45393989,757,757,757,757,0
20250318,150300,45393989,757,757,757,757,0
20250318,150200,45393989,757,757,757,757,0
20250318,150100,45393989,757,756,757,756,217
20250318,150000,45229900,757,756,757,756,40
20250318,145900,45199630,756,753,756,753,217
20250318,145800,45036064,757,757,757,757,0
20250318,145700,45036064,757,757,757,757,0
20250318,145600,45036064,757,757,757,757,0
20250318,145500,45036064,757,757,757,757,0
20250318,145400,45036064,757,757,757,757,0
20250318,145300,45036064,757,757,757,757,0
20250318,145200,45036064,757,757,757,757,0
20250318,145100,45036064,757,757,757,757,0
20250318,145000,45036064,757,757,757,757,0
20250318,144900,45036064,757,757,757,757,0
20250318,144800,45036064,757,757,757,757,0
20250318,144700,45036064,757,757,757,757,0
20250318,144600,45036064,757,756,757,756,121
20250318,144500,44944567,754,754,754,754,0
20250318,144400,44944567,754,754,754,754,0
20250318,144300,44944567,754,754,754,754,3
20250318,144200,44942305,757,757,757,757,0
20250318,144100,44942305,757,757,757,757,0
20250318,144000,44942305,757,757,757,757,0
20250318,143900,44942305,757,754,757,754,42
20250318,143800,44910551,755,755,755,755,150
20250318,143700,44797301,758,758,758,758,0
20250318,143600,44797301,758,758,758,758,0
20250318,143500,44797301,758,758,758,758,0
20250318,143400,44797301,758,758,758,758,0
20250318,143300,44797301,758,758,758,758,0
20250318,143200,44797301,758,758,758,758,0
20250318,143100,44797301,758,758,758,758,0
20250318,143000,44797301,758,758,758,758,0
20250318,142900,44797301,758,758,758,758,0
20250318,142800,44797301,758,758,758,758,0
20250318,142700,44797301,758,754,758,754,1340
20250318,142600,43786921,758,758,758,758,0
20250318,142500,43786921,758,758,758,758,0
20250318,142400,43786921,758,758,758,758,0
20250318,142300,43786921,758,758,758,758,0
20250318,142200,43786921,758,758,758,758,0
20250318,142100,43786921,758,758,758,758,0
20250318,142000,43786921,758,758,758,758,0
20250318,141900,43786921,758,758,758,758,0
20250318,141800,43786921,758,758,758,758,0
20250318,141700,43786921,758,758,758,758,0
20250318,141600,43786921,758,758,758,758,0
20250318,141500,43786921,758,758,758,758,0
20250318,141400,43786921,758,758,758,758,0
20250318,141300,43786921,758,758,758,758,0
20250318,141200,43786921,758,758,758,758,0
20250318,141100,43786921,758,758,758,758,1
20250318,141000,43786163,758,758,758,758,0
20250318,140900,43786163,758,758,758,758,0
20250318,140800,43786163,758,758,758,758,0
20250318,140700,43786163,758,758,758,758,0
20250318,140600,43786163,758,758,758,758,0
20250318,140500,43786163,758,758,758,758,0
20250318,140400,43786163,758,758,758,758,0
20250318,140300,43786163,758,758,758,758,40
20250318,140200,43755843,755,755,755,755,0
20250318,140100,43755843,755,755,755,755,0
20250318,140000,43755843,755,755,755,755,0
20250318,135900,43755843,755,755,755,755,0
20250318,135800,43755843,755,755,755,755,0
20250318,135700,43755843,755,755,755,755,163
20250318,135600,43632778,759,759,759,759,40
20250318,135500,43602418,756,756,756,756,600
20250318,135400,43148818,759,756,759,756,1597
20250318,135300,41941366,754,754,754,754,0
20250318,135200,41941366,754,754,754,754,100
20250318,135100,41865966,754,754,754,754,0
20250318,135000,41865966,754,754,754,754,1000
20250318,134900,41111966,756,756,756,756,0
20250318,134800,41111966,756,756,756,756,0
20250318,134700,41111966,756,756,756,756,0
20250318,134600,41111966,756,756,756,756,0
20250318,134500,41111966,756,756,756,756,0
20250318,134400,41111966,756,756,756,756,0
20250318,134300,41111966,756,756,756,756,0
20250318,134200,41111966,756,756,756,756,0
20250318,134100,41111966,756,756,756,756,0
20250318,134000,41111966,756,756,756,756,0
20250318,133900,41111966,756,756,756,756,42
20250318,133800,41080214,754,754,754,754,0
20250318,133700,41080214,754,754,754,754,2
20250318,133600,41078706,756,756,756,756,0
20250318,133500,41078706,756,756,756,756,0
20250318,133400,41078706,756,756,756,756,0
20250318,133300,41078706,756,756,756,756,0
20250318,133200,41078706,756,755,756,755,40
20250318,133100,41048467,754,754,754,754,100
20250318,133000,40973067,758,758,758,758,0
20250318,132900,40973067,758,758,758,758,0
20250318,132800,40973067,758,758,758,758,0
20250318,132700,40973067,758,758,758,758,0
20250318,132600,40973067,758,758,758,758,0
20250318,132500,40973067,758,758,758,758,0
20250318,132400,40973067,758,758,758,758,0
20250318,132300,40973067,758,758,758,758,0
20250318,132200,40973067,758,758,758,758,1
20250318,132100,40972309,754,754,754,754,100
20250318,132000,40896909,758,758,758,758,0
20250318,131900,40896909,758,758,758,758,0
20250318,131800,40896909,758,758,758,758,0
20250318,131700,40896909,758,758,758,758,0
20250318,131600,40896909,758,759,759,758,1001
20250318,131500,40138150,758,758,758,758,1000
20250318,131400,39380150,758,758,758,758,1000
20250318,131300,38622150,758,758,758,758,500
20250318,131200,38243150,758,758,758,758,0
20250318,131100,38243150,758,758,758,758,677
20250318,131000,37729984,758,758,758,758,823
20250318,130900,37106150,758,755,758,755,1555
20250318,130800,35930532,753,753,753,753,0
20250318,130700,35930532,753,753,753,753,0
20250318,130600,35930532,753,753,753,753,400
20250318,130500,35629332,755,755,755,755,0
20250318,130400,35629332,755,755,755,755,0
20250318,130300,35629332,755,755,755,755,0
20250318,130200,35629332,755,755,755,755,27
20250318,130100,35608947,755,755,755,755,100
20250318,130000,35533447,761,760,761,756,390
20250318,125900,35238205,755,759,759,755,648
20250318,125800,34746565,759,759,759,759,200
20250318,125700,34594765,759,759,759,759,466
20250318,125600,34241071,759,754,759,754,341
20250318,125500,33983817,753,753,753,753,0
20250318,125400,33983817,753,753,753,753,0
20250318,125300,33983817,753,753,753,753,137
20250318,125200,33880656,754,754,754,754,0
20250318,125100,33880656,754,754,754,754,0
20250318,125000,33880656,754,754,754,754,10
20250318,124900,33873116,754,754,754,754,0
20250318,124800,33873116,754,754,754,754,200
20250318,124700,33722316,754,754,754,754,0
20250318,124600,33722316,754,754,754,754,0
20250318,124500,33722316,754,754,754,754,0
20250318,124400,33722316,754,754,754,754,7
20250318,124300,33717038,757,757,757,757,0
20250318,124200,33717038,757,759,759,757,2
20250318,124100,33715522,759,759,759,759,0
20250318,124000,33715522,759,759,759,759,0
20250318,123900,33715522,759,759,759,759,0
20250318,123800,33715522,759,759,759,759,0
20250318,123700,33715522,759,759,759,759,0
20250318,123600,33715522,759,759,759,759,0
20250318,123500,33715522,759,759,759,759,3
20250318,123400,33713245,759,759,759,759,3
20250318,123300,33710968,759,759,759,759,33
20250318,123200,33685921,759,759,759,759,33
20250318,123100,33660874,759,759,759,759,0
20250318,123000,33660874,759,759,759,759,0
20250318,122900,33660874,759,759,759,759,0
20250318,122800,33660874,759,759,759,759,22
20250318,122700,33644176,759,759,759,759,0
20250318,122600,33644176,759,759,759,759,12
20250318,122500,33635068,759,759,759,759,11
20250318,122400,33626719,759,759,759,759,6
20250318,122300,33622165,759,759,759,759,0
20250318,122200,33622165,759,759,759,759,40
20250318,122100,33591805,755,755,755,755,0
20250318,122000,33591805,755,755,755,755,0
20250318,121900,33591805,755,755,755,755,0
20250318,121800,33591805,755,755,755,755,0
20250318,121700,33591805,755,755,755,755,0
20250318,121600,33591805,755,755,755,755,0
20250318,121500,33591805,755,755,755,755,0
20250318,121400,33591805,755,755,755,755,0
20250318,121300,33591805,755,755,755,755,0
20250318,121200,33591805,755,755,755,755,0
20250318,121100,33591805,755,755,755,755,0
20250318,121000,33591805,755,755,755,755,1865
20250318,120900,32183730,759,759,759,759,0
20250318,120800,32183730,759,759,759,759,0
20250318,120700,32183730,759,759,759,759,0
20250318,120600,32183730,759,759,759,759,0
20250318,120500,32183730,759,759,759,759,0
20250318,120400,32183730,759,759,759,759,0
20250318,120300,32183730,759,759,759,759,0
20250318,120200,32183730,759,759,759,759,0
20250318,120100,32183730,759,759,759,759,0
20250318,120000,32183730,759,759,759,759,0
20250318,115900,32183730,759,759,759,759,0
20250318,115800,32183730,759,759,759,759,0
20250318,115700,32183730,759,759,759,759,223
20250318,115600,32014473,759,759,759,759,0
20250318,115500,32014473,759,759,759,759,0
20250318,115400,32014473,759,759,759,759,0
20250318,115300,32014473,759,759,759,759,0
20250318,115200,32014473,759,759,759,759,0
20250318,115100,32014473,759,759,759,759,40
20250318,115000,31984113,756,759,759,756,230
20250318,114900,31810230,757,757,757,757,0
20250318,114800,31810230,757,757,757,757,0
20250318,114700,31810230,757,757,757,757,0
20250318,114600,31810230,757,758,758,757,353
20250318,114500,31542986,758,758,758,758,0
20250318,114400,31542986,758,758,758,758,0
20250318,114300,31542986,758,758,758,758,0
20250318,114200,31542986,758,758,758,758,77
20250318,114100,31484620,758,758,758,758,33
20250318,114000,31459606,758,758,758,758,132
20250318,113900,31359550,758,758,758,758,33
20250318,113800,31334536,758,758,758,758,0
20250318,113700,31334536,758,755,758,755,1969
20250318,113600,29847683,755,755,755,755,0
20250318,113500,29847683,755,755,755,755,2
20250318,113400,29846173,755,755,755,755,3108
20250318,113300,27499633,755,755,755,755,0
20250318,113200,27499633,755,755,755,755,2222
20250318,113100,25822023,755,755,755,755,42
20250318,113000,25790313,753,753,753,753,24
20250318,112900,25772241,755,755,755,755,0
20250318,112800,25772241,755,755,755,755,0
20250318,112700,25772241,755,755,755,755,0
20250318,112600,25772241,755,755,755,755,794
20250318,112500,25172771,755,755,755,755,0
20250318,112400,25172771,755,755,755,755,0
20250318,112300,25172771,755,755,755,755,0
20250318,112200,25172771,755,755,755,755,0
20250318,112100,25172771,755,755,755,755,0
20250318,112000,25172771,755,755,755,755,0
20250318,111900,25172771,755,755,755,755,0
20250318,111800,25172771,755,755,755,755,0
20250318,111700,25172771,755,755,755,755,0
20250318,111600,25172771,755,755,755,755,0
20250318,111500,25172771,755,755,755,755,0
20250318,111400,25172771,755,755,755,755,0
20250318,111300,25172771,755,755,755,755,0
20250318,111200,25172771,755,755,755,755,0
20250318,111100,25172771,755,755,755,755,34
20250318,111000,25147101,755,755,755,755,0
20250318,110900,25147101,755,755,755,755,123
20250318,110800,25054236,755,755,755,755,0
20250318,110700,25054236,755,755,755,755,0
20250318,110600,25054236,755,755,755,755,0
20250318,110500,25054236,755,754,755,754,241
20250318,110400,24872515,752,752,752,752,0
20250318,110300,24872515,752,752,752,752,625
20250318,110200,24402515,752,752,752,752,0
20250318,110100,24402515,752,752,752,752,0
20250318,110000,24402515,752,752,752,752,0
20250318,105900,24402515,752,752,752,752,100
20250318,105800,24327315,750,750,750,750,0
20250318,105700,24327315,750,750,750,750,0
20250318,105600,24327315,750,751,751,750,987
20250318,105500,23587058,752,752,752,752,0
20250318,105400,23587058,752,752,752,752,1
20250318,105300,23586306,750,750,750,750,33
20250318,105200,23561556,752,752,752,752,0
20250318,105100,23561556,752,752,752,752,0
20250318,105000,23561556,752,752,752,752,1
20250318,104900,23560804,750,752,752,750,101
20250318,104800,23484854,754,754,754,754,0
20250318,104700,23484854,754,754,754,754,0
20250318,104600,23484854,754,754,754,754,0
20250318,104500,23484854,754,754,754,754,0
20250318,104400,23484854,754,754,754,754,0
20250318,104300,23484854,754,754,754,754,0
20250318,104200,23484854,754,754,754,754,0
20250318,104100,23484854,754,754,754,754,0
20250318,104000,23484854,754,754,754,754,0
20250318,103900,23484854,754,754,754,754,100
20250318,103800,23409454,749,749,749,749,981
20250318,103700,22674685,755,755,755,755,0
20250318,103600,22674685,755,755,755,755,0
20250318,103500,22674685,755,755,755,755,0
20250318,103400,22674685,755,755,755,755,1
20250318,103300,22673930,750,753,753,750,2154
20250318,103200,21056688,755,755,755,755,0
20250318,103100,21056688,755,755,755,755,0
20250318,103000,21056688,755,755,755,755,0
20250318,102900,21056688,755,755,755,755,1
20250318,102800,21055933,753,753,753,753,0
20250318,102700,21055933,753,753,753,753,0
20250318,102600,21055933,753,753,753,753,0
20250318,102500,21055933,753,753,753,753,0
20250318,102400,21055933,753,753,753,753,0
20250318,102300,21055933,753,755,755,753,3863
20250318,102200,18142989,756,756,756,756,0
20250318,102100,18142989,756,756,756,756,0
20250318,102000,18142989,756,756,756,756,3
20250318,101900,18140721,755,755,755,755,0
20250318,101800,18140721,755,755,755,755,2
20250318,101700,18139211,755,755,755,755,25
20250318,101600,18120336,756,756,756,756,1111
20250318,101500,17280420,756,756,756,756,0
20250318,101400,17280420,756,756,756,756,0
20250318,101300,17280420,756,756,756,756,30
20250318,101200,17257740,756,756,756,756,0
20250318,101100,17257740,756,754,756,754,2
20250318,101000,17256230,756,756,756,756,0
20250318,100900,17256230,756,756,756,756,0
20250318,100800,17256230,756,755,756,755,21
20250318,100700,17240374,756,756,756,756,0
20250318,100600,17240374,756,756,756,756,0
20250318,100500,17240374,756,756,756,755,398
20250318,100400,16939644,756,756,756,756,0
20250318,100300,16939644,756,756,756,756,0
20250318,100200,16939644,756,756,756,756,60
20250318,100100,16894284,757,757,757,757,0
20250318,100000,16894284,757,757,757,757,0
20250318,095900,16894284,757,757,757,757,0
20250318,095800,16894284,757,757,757,757,0
20250318,095700,16894284,757,757,757,757,0
20250318,095600,16894284,757,757,757,757,0
20250318,095500,16894284,757,757,757,757,0
20250318,095400,16894284,757,757,757,757,0
20250318,095300,16894284,757,757,757,757,0
20250318,095200,16894284,757,757,757,757,1
20250318,095100,16893527,750,750,750,750,0
20250318,095000,16893527,750,755,755,750,300
20250318,094900,16668440,757,757,757,757,1
20250318,094800,16667683,753,753,753,753,0
20250318,094700,16667683,753,753,753,753,237
20250318,094600,16489222,759,758,759,758,15
20250318,094500,16477851,758,758,758,758,1
20250318,094400,16477093,753,759,759,753,17
20250318,094300,16464280,759,759,759,759,2185
20250318,094200,14805865,759,758,759,758,815
20250318,094100,14187281,759,759,759,759,0
20250318,094000,14187281,759,759,759,759,0
20250318,093900,14187281,759,759,759,759,0
20250318,093800,14187281,759,759,759,759,395
20250318,093700,13887476,753,753,753,753,100
20250318,093600,13812176,759,759,759,759,0
20250318,093500,13812176,759,757,759,757,2
20250318,093400,13810660,759,759,759,759,0
20250318,093300,13810660,759,759,759,759,0
20250318,093200,13810660,759,755,759,755,1499
20250318,093100,12678911,755,755,755,755,2
20250318,093000,12677401,751,751,751,751,25
20250318,092900,12658626,755,755,755,755,0
20250318,092800,12658626,755,755,755,755,0
20250318,092700,12658626,755,755,755,755,100
20250318,092600,12583126,759,759,759,759,555
20250318,092500,12161881,755,756,756,755,160
20250318,092400,12040969,760,760,760,760,0
20250318,092300,12040969,760,760,760,760,0
20250318,092200,12040969,760,760,760,760,0
20250318,092100,12040969,760,760,760,760,0
20250318,092000,12040969,760,760,760,760,1
20250318,091900,12040209,761,761,761,761,0
20250318,091800,12040209,761,761,761,761,0
20250318,091700,12040209,761,761,761,761,0
20250318,091600,12040209,761,760,761,756,101
20250318,091500,11963844,762,762,762,762,0
20250318,091400,11963844,762,762,762,762,0
20250318,091300,11963844,762,762,762,762,1
20250318,091200,11963082,762,762,762,762,0
20250318,091100,11963082,762,762,762,762,1
20250318,091000,11962320,763,763,763,763,2631
20250318,090900,9954867,769,766,769,763,1001
20250318,090800,9191095,769,767,769,767,1227
20250318,090700,8249984,769,767,769,767,521
20250318,090600,7850375,769,766,769,763,680
20250318,090500,7329822,766,766,766,766,1
20250318,090400,7329056,771,758,771,758,1422
20250318,090300,6238963,769,762,772,758,1528
20250318,090200,5073260,763,758,763,758,1122
20250318,090100,4220356,758,754,760,750,2706
20250318,090000,2172026,754,750,754,750,2896
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194100 48685417 757 757 757 757 4298
3 20250318 194000 48685417 757 757 757 757 0
4 20250318 193900 48685417 757 757 757 757 0
5 20250318 193800 48685417 757 757 757 757 0
6 20250318 193700 48685417 757 757 757 757 0
7 20250318 193600 48685417 757 757 757 757 0
8 20250318 193500 48685417 757 757 757 757 0
9 20250318 193400 48685417 757 757 757 757 0
10 20250318 193300 48685417 757 757 757 757 0
11 20250318 193200 48685417 757 757 757 757 0
12 20250318 193100 48685417 757 757 757 757 0
13 20250318 193000 48685417 757 757 757 757 0
14 20250318 192900 48685417 757 757 757 757 0
15 20250318 192800 48685417 757 757 757 757 0
16 20250318 192700 48685417 757 757 757 757 0
17 20250318 192600 48685417 757 757 757 757 0
18 20250318 192500 48685417 757 757 757 757 0
19 20250318 192400 48685417 757 757 757 757 0
20 20250318 192300 48685417 757 757 757 757 0
21 20250318 192200 48685417 757 757 757 757 0
22 20250318 192100 48685417 757 757 757 757 0
23 20250318 192000 48685417 757 757 757 757 0
24 20250318 191900 48685417 757 757 757 757 0
25 20250318 191800 48685417 757 757 757 757 0
26 20250318 191700 48685417 757 757 757 757 0
27 20250318 191600 48685417 757 757 757 757 0
28 20250318 191500 48685417 757 757 757 757 0
29 20250318 191400 48685417 757 757 757 757 0
30 20250318 191300 48685417 757 757 757 757 0
31 20250318 191200 48685417 757 757 757 757 0
32 20250318 191100 48685417 757 757 757 757 4298
33 20250318 191000 48685417 757 757 757 757 0
34 20250318 190900 48685417 757 757 757 757 0
35 20250318 190800 48685417 757 757 757 757 0
36 20250318 190700 48685417 757 757 757 757 0
37 20250318 190600 48685417 757 757 757 757 0
38 20250318 190500 48685417 757 757 757 757 0
39 20250318 190400 48685417 757 757 757 757 0
40 20250318 190300 48685417 757 757 757 757 0
41 20250318 190200 48685417 757 757 757 757 0
42 20250318 190100 48685417 757 757 757 757 0
43 20250318 190000 48685417 757 757 757 757 0
44 20250318 185900 48685417 757 757 757 757 0
45 20250318 185800 48685417 757 757 757 757 0
46 20250318 185700 48685417 757 757 757 757 0
47 20250318 185600 48685417 757 757 757 757 0
48 20250318 185500 48685417 757 757 757 757 0
49 20250318 185400 48685417 757 757 757 757 0
50 20250318 185300 48685417 757 757 757 757 0
51 20250318 185200 48685417 757 757 757 757 0
52 20250318 185100 48685417 757 757 757 757 0
53 20250318 185000 48685417 757 757 757 757 0
54 20250318 184900 48685417 757 757 757 757 0
55 20250318 184800 48685417 757 757 757 757 0
56 20250318 184700 48685417 757 757 757 757 0
57 20250318 184600 48685417 757 757 757 757 0
58 20250318 184500 48685417 757 757 757 757 0
59 20250318 184400 48685417 757 757 757 757 0
60 20250318 184300 48685417 757 757 757 757 0
61 20250318 184200 48685417 757 757 757 757 0
62 20250318 184100 48685417 757 757 757 757 4298
63 20250318 184000 48685417 757 757 757 757 0
64 20250318 183900 48685417 757 757 757 757 0
65 20250318 183800 48685417 757 757 757 757 0
66 20250318 183700 48685417 757 757 757 757 0
67 20250318 183600 48685417 757 757 757 757 0
68 20250318 183500 48685417 757 757 757 757 0
69 20250318 183400 48685417 757 757 757 757 0
70 20250318 183300 48685417 757 757 757 757 0
71 20250318 183200 48685417 757 757 757 757 0
72 20250318 183100 48685417 757 757 757 757 0
73 20250318 183000 48685417 757 757 757 757 0
74 20250318 182900 48685417 757 757 757 757 0
75 20250318 182800 48685417 757 757 757 757 0
76 20250318 182700 48685417 757 757 757 757 0
77 20250318 182600 48685417 757 757 757 757 0
78 20250318 182500 48685417 757 757 757 757 0
79 20250318 182400 48685417 757 757 757 757 0
80 20250318 182300 48685417 757 757 757 757 0
81 20250318 182200 48685417 757 757 757 757 0
82 20250318 182100 48685417 757 757 757 757 0
83 20250318 182000 48685417 757 757 757 757 0
84 20250318 181900 48685417 757 757 757 757 0
85 20250318 181800 48685417 757 757 757 757 0
86 20250318 181700 48685417 757 757 757 757 0
87 20250318 181600 48685417 757 757 757 757 0
88 20250318 181500 48685417 757 757 757 757 0
89 20250318 181400 48685417 757 757 757 757 0
90 20250318 181300 48685417 757 757 757 757 0
91 20250318 181200 48685417 757 757 757 757 0
92 20250318 181100 48685417 757 757 757 757 4298
93 20250318 181000 48685417 757 757 757 757 0
94 20250318 180900 48685417 757 757 757 757 0
95 20250318 180800 48685417 757 757 757 757 0
96 20250318 180700 48685417 757 757 757 757 0
97 20250318 180600 48685417 757 757 757 757 0
98 20250318 180500 48685417 757 757 757 757 0
99 20250318 180400 48685417 757 757 757 757 0
100 20250318 180300 48685417 757 757 757 757 0
101 20250318 180200 48685417 757 757 757 757 0
102 20250318 180100 48685417 757 757 757 757 0
103 20250318 180000 48685417 757 757 757 757 0
104 20250318 175900 48685417 757 757 757 757 0
105 20250318 175800 48685417 757 757 757 757 0
106 20250318 175700 48685417 757 757 757 757 0
107 20250318 175600 48685417 757 757 757 757 0
108 20250318 175500 48685417 757 757 757 757 0
109 20250318 175400 48685417 757 757 757 757 0
110 20250318 175300 48685417 757 757 757 757 0
111 20250318 175200 48685417 757 757 757 757 0
112 20250318 175100 48685417 757 757 757 757 0
113 20250318 175000 48685417 757 757 757 757 0
114 20250318 174900 48685417 757 757 757 757 0
115 20250318 174800 48685417 757 757 757 757 0
116 20250318 174700 48685417 757 757 757 757 0
117 20250318 174600 48685417 757 757 757 757 0
118 20250318 174500 48685417 757 757 757 757 0
119 20250318 174400 48685417 757 757 757 757 0
120 20250318 174300 48685417 757 757 757 757 0
121 20250318 174200 48685417 757 757 757 757 0
122 20250318 174100 48685417 757 757 757 757 4298
123 20250318 174000 48685417 757 757 757 757 0
124 20250318 173900 48685417 757 757 757 757 0
125 20250318 173800 48685417 757 757 757 757 0
126 20250318 173700 48685417 757 757 757 757 0
127 20250318 173600 48685417 757 757 757 757 0
128 20250318 173500 48685417 757 757 757 757 0
129 20250318 173400 48685417 757 757 757 757 0
130 20250318 173300 48685417 757 757 757 757 0
131 20250318 173200 48685417 757 757 757 757 0
132 20250318 173100 48685417 757 757 757 757 0
133 20250318 173000 48685417 757 757 757 757 0
134 20250318 172900 48685417 757 757 757 757 0
135 20250318 172800 48685417 757 757 757 757 0
136 20250318 172700 48685417 757 757 757 757 0
137 20250318 172600 48685417 757 757 757 757 0
138 20250318 172500 48685417 757 757 757 757 0
139 20250318 172400 48685417 757 757 757 757 0
140 20250318 172300 48685417 757 757 757 757 0
141 20250318 172200 48685417 757 757 757 757 0
142 20250318 172100 48685417 757 757 757 757 0
143 20250318 172000 48685417 757 757 757 757 0
144 20250318 171900 48685417 757 757 757 757 0
145 20250318 171800 48685417 757 757 757 757 0
146 20250318 171700 48685417 757 757 757 757 0
147 20250318 171600 48685417 757 757 757 757 0
148 20250318 171500 48685417 757 757 757 757 0
149 20250318 171400 48685417 757 757 757 757 0
150 20250318 171300 48685417 757 757 757 757 0
151 20250318 171200 48685417 757 757 757 757 0
152 20250318 171100 48685417 757 757 757 757 4298
153 20250318 171000 48685417 757 757 757 757 0
154 20250318 170900 48685417 757 757 757 757 0
155 20250318 170800 48685417 757 757 757 757 0
156 20250318 170700 48685417 757 757 757 757 0
157 20250318 170600 48685417 757 757 757 757 0
158 20250318 170500 48685417 757 757 757 757 0
159 20250318 170400 48685417 757 757 757 757 0
160 20250318 170300 48685417 757 757 757 757 0
161 20250318 170200 48685417 757 757 757 757 0
162 20250318 170100 48685417 757 757 757 757 0
163 20250318 170000 48685417 757 757 757 757 0
164 20250318 165900 48685417 757 757 757 757 0
165 20250318 165800 48685417 757 757 757 757 0
166 20250318 165700 48685417 757 757 757 757 0
167 20250318 165600 48685417 757 757 757 757 0
168 20250318 165500 48685417 757 757 757 757 0
169 20250318 165400 48685417 757 757 757 757 0
170 20250318 165300 48685417 757 757 757 757 0
171 20250318 165200 48685417 757 757 757 757 0
172 20250318 165100 48685417 757 757 757 757 0
173 20250318 165000 48685417 757 757 757 757 0
174 20250318 164900 48685417 757 757 757 757 0
175 20250318 164800 48685417 757 757 757 757 0
176 20250318 164700 48685417 757 757 757 757 0
177 20250318 164600 48685417 757 757 757 757 0
178 20250318 164500 48685417 757 757 757 757 0
179 20250318 164400 48685417 757 757 757 757 0
180 20250318 164300 48685417 757 757 757 757 0
181 20250318 164200 48685417 757 757 757 757 0
182 20250318 164100 48685417 757 757 757 757 4298
183 20250318 164000 48685417 757 757 757 757 0
184 20250318 163900 48685417 757 757 757 757 0
185 20250318 163800 48685417 757 757 757 757 0
186 20250318 163700 48685417 757 757 757 757 0
187 20250318 163600 48685417 757 757 757 757 0
188 20250318 163500 48685417 757 757 757 757 0
189 20250318 163400 48685417 757 757 757 757 0
190 20250318 163300 48685417 757 757 757 757 0
191 20250318 163200 48685417 757 757 757 757 0
192 20250318 163100 48685417 757 757 757 757 0
193 20250318 163000 48685417 757 757 757 757 0
194 20250318 162900 48685417 757 757 757 757 0
195 20250318 162800 48685417 757 757 757 757 0
196 20250318 162700 48685417 757 757 757 757 0
197 20250318 162600 48685417 757 757 757 757 0
198 20250318 162500 48685417 757 757 757 757 0
199 20250318 162400 48685417 757 757 757 757 0
200 20250318 162300 48685417 757 757 757 757 0
201 20250318 162200 48685417 757 757 757 757 0
202 20250318 162100 48685417 757 757 757 757 0
203 20250318 162000 48685417 757 757 757 757 0
204 20250318 161900 48685417 757 757 757 757 0
205 20250318 161800 48685417 757 757 757 757 0
206 20250318 161700 48685417 757 757 757 757 0
207 20250318 161600 48685417 757 757 757 757 0
208 20250318 161500 48685417 757 757 757 757 0
209 20250318 161400 48685417 757 757 757 757 0
210 20250318 161300 48685417 757 757 757 757 0
211 20250318 161200 48685417 757 757 757 757 0
212 20250318 161100 48685417 757 757 757 757 4298
213 20250318 161000 48685417 757 757 757 757 0
214 20250318 160900 48685417 757 757 757 757 0
215 20250318 160800 48685417 757 757 757 757 0
216 20250318 160700 48685417 757 757 757 757 0
217 20250318 160600 48685417 757 757 757 757 0
218 20250318 160500 48685417 757 757 757 757 0
219 20250318 160400 48685417 757 757 757 757 0
220 20250318 160300 48685417 757 757 757 757 0
221 20250318 160200 48685417 757 757 757 757 0
222 20250318 160100 48685417 757 757 757 757 0
223 20250318 160000 48685417 757 757 757 757 0
224 20250318 155900 48685417 757 757 757 757 0
225 20250318 155800 48685417 757 757 757 757 0
226 20250318 155700 48685417 757 757 757 757 0
227 20250318 155600 48685417 757 757 757 757 0
228 20250318 155500 48685417 757 757 757 757 0
229 20250318 155400 48685417 757 757 757 757 0
230 20250318 155300 48685417 757 757 757 757 0
231 20250318 155200 48685417 757 757 757 757 0
232 20250318 155100 48685417 757 757 757 757 0
233 20250318 155000 48685417 757 757 757 757 0
234 20250318 154900 48685417 757 757 757 757 0
235 20250318 154800 48685417 757 757 757 757 0
236 20250318 154700 48685417 757 757 757 757 0
237 20250318 154600 48685417 757 757 757 757 0
238 20250318 154500 48685417 757 757 757 757 0
239 20250318 154400 48685417 757 757 757 757 0
240 20250318 154300 48685417 757 757 757 757 0
241 20250318 154200 48685417 757 757 757 757 0
242 20250318 154100 48685417 757 757 757 757 4298
243 20250318 154000 48685417 757 757 757 757 0
244 20250318 153900 48685417 757 757 757 757 0
245 20250318 153800 48685417 757 757 757 757 0
246 20250318 153700 48685417 757 757 757 757 0
247 20250318 153600 48685417 757 757 757 757 0
248 20250318 153500 48685417 757 757 757 757 0
249 20250318 153400 48685417 757 757 757 757 0
250 20250318 153300 48685417 757 757 757 757 0
251 20250318 153200 48685417 757 757 757 757 0
252 20250318 153100 48685417 757 757 757 757 0
253 20250318 153000 48685417 757 757 757 757 4298
254 20250318 152900 45431831 757 757 757 757 0
255 20250318 152800 45431831 757 757 757 757 0
256 20250318 152700 45431831 757 757 757 757 0
257 20250318 152600 45431831 757 757 757 757 0
258 20250318 152500 45431831 757 757 757 757 0
259 20250318 152400 45431831 757 757 757 757 0
260 20250318 152300 45431831 757 757 757 757 0
261 20250318 152200 45431831 757 757 757 757 0
262 20250318 152100 45431831 757 757 757 757 0
263 20250318 152000 45431831 757 757 757 757 0
264 20250318 151900 45431831 757 757 757 757 0
265 20250318 151800 45431831 757 757 757 757 0
266 20250318 151700 45431831 757 757 757 757 8
267 20250318 151600 45425775 757 757 757 757 0
268 20250318 151500 45425775 757 757 757 757 0
269 20250318 151400 45425775 757 757 757 757 0
270 20250318 151300 45425775 757 757 757 757 0
271 20250318 151200 45425775 757 757 757 757 0
272 20250318 151100 45425775 757 757 757 757 0
273 20250318 151000 45425775 757 753 757 753 42
274 20250318 150900 45393989 757 757 757 757 0
275 20250318 150800 45393989 757 757 757 757 0
276 20250318 150700 45393989 757 757 757 757 0
277 20250318 150600 45393989 757 757 757 757 0
278 20250318 150500 45393989 757 757 757 757 0
279 20250318 150400 45393989 757 757 757 757 0
280 20250318 150300 45393989 757 757 757 757 0
281 20250318 150200 45393989 757 757 757 757 0
282 20250318 150100 45393989 757 756 757 756 217
283 20250318 150000 45229900 757 756 757 756 40
284 20250318 145900 45199630 756 753 756 753 217
285 20250318 145800 45036064 757 757 757 757 0
286 20250318 145700 45036064 757 757 757 757 0
287 20250318 145600 45036064 757 757 757 757 0
288 20250318 145500 45036064 757 757 757 757 0
289 20250318 145400 45036064 757 757 757 757 0
290 20250318 145300 45036064 757 757 757 757 0
291 20250318 145200 45036064 757 757 757 757 0
292 20250318 145100 45036064 757 757 757 757 0
293 20250318 145000 45036064 757 757 757 757 0
294 20250318 144900 45036064 757 757 757 757 0
295 20250318 144800 45036064 757 757 757 757 0
296 20250318 144700 45036064 757 757 757 757 0
297 20250318 144600 45036064 757 756 757 756 121
298 20250318 144500 44944567 754 754 754 754 0
299 20250318 144400 44944567 754 754 754 754 0
300 20250318 144300 44944567 754 754 754 754 3
301 20250318 144200 44942305 757 757 757 757 0
302 20250318 144100 44942305 757 757 757 757 0
303 20250318 144000 44942305 757 757 757 757 0
304 20250318 143900 44942305 757 754 757 754 42
305 20250318 143800 44910551 755 755 755 755 150
306 20250318 143700 44797301 758 758 758 758 0
307 20250318 143600 44797301 758 758 758 758 0
308 20250318 143500 44797301 758 758 758 758 0
309 20250318 143400 44797301 758 758 758 758 0
310 20250318 143300 44797301 758 758 758 758 0
311 20250318 143200 44797301 758 758 758 758 0
312 20250318 143100 44797301 758 758 758 758 0
313 20250318 143000 44797301 758 758 758 758 0
314 20250318 142900 44797301 758 758 758 758 0
315 20250318 142800 44797301 758 758 758 758 0
316 20250318 142700 44797301 758 754 758 754 1340
317 20250318 142600 43786921 758 758 758 758 0
318 20250318 142500 43786921 758 758 758 758 0
319 20250318 142400 43786921 758 758 758 758 0
320 20250318 142300 43786921 758 758 758 758 0
321 20250318 142200 43786921 758 758 758 758 0
322 20250318 142100 43786921 758 758 758 758 0
323 20250318 142000 43786921 758 758 758 758 0
324 20250318 141900 43786921 758 758 758 758 0
325 20250318 141800 43786921 758 758 758 758 0
326 20250318 141700 43786921 758 758 758 758 0
327 20250318 141600 43786921 758 758 758 758 0
328 20250318 141500 43786921 758 758 758 758 0
329 20250318 141400 43786921 758 758 758 758 0
330 20250318 141300 43786921 758 758 758 758 0
331 20250318 141200 43786921 758 758 758 758 0
332 20250318 141100 43786921 758 758 758 758 1
333 20250318 141000 43786163 758 758 758 758 0
334 20250318 140900 43786163 758 758 758 758 0
335 20250318 140800 43786163 758 758 758 758 0
336 20250318 140700 43786163 758 758 758 758 0
337 20250318 140600 43786163 758 758 758 758 0
338 20250318 140500 43786163 758 758 758 758 0
339 20250318 140400 43786163 758 758 758 758 0
340 20250318 140300 43786163 758 758 758 758 40
341 20250318 140200 43755843 755 755 755 755 0
342 20250318 140100 43755843 755 755 755 755 0
343 20250318 140000 43755843 755 755 755 755 0
344 20250318 135900 43755843 755 755 755 755 0
345 20250318 135800 43755843 755 755 755 755 0
346 20250318 135700 43755843 755 755 755 755 163
347 20250318 135600 43632778 759 759 759 759 40
348 20250318 135500 43602418 756 756 756 756 600
349 20250318 135400 43148818 759 756 759 756 1597
350 20250318 135300 41941366 754 754 754 754 0
351 20250318 135200 41941366 754 754 754 754 100
352 20250318 135100 41865966 754 754 754 754 0
353 20250318 135000 41865966 754 754 754 754 1000
354 20250318 134900 41111966 756 756 756 756 0
355 20250318 134800 41111966 756 756 756 756 0
356 20250318 134700 41111966 756 756 756 756 0
357 20250318 134600 41111966 756 756 756 756 0
358 20250318 134500 41111966 756 756 756 756 0
359 20250318 134400 41111966 756 756 756 756 0
360 20250318 134300 41111966 756 756 756 756 0
361 20250318 134200 41111966 756 756 756 756 0
362 20250318 134100 41111966 756 756 756 756 0
363 20250318 134000 41111966 756 756 756 756 0
364 20250318 133900 41111966 756 756 756 756 42
365 20250318 133800 41080214 754 754 754 754 0
366 20250318 133700 41080214 754 754 754 754 2
367 20250318 133600 41078706 756 756 756 756 0
368 20250318 133500 41078706 756 756 756 756 0
369 20250318 133400 41078706 756 756 756 756 0
370 20250318 133300 41078706 756 756 756 756 0
371 20250318 133200 41078706 756 755 756 755 40
372 20250318 133100 41048467 754 754 754 754 100
373 20250318 133000 40973067 758 758 758 758 0
374 20250318 132900 40973067 758 758 758 758 0
375 20250318 132800 40973067 758 758 758 758 0
376 20250318 132700 40973067 758 758 758 758 0
377 20250318 132600 40973067 758 758 758 758 0
378 20250318 132500 40973067 758 758 758 758 0
379 20250318 132400 40973067 758 758 758 758 0
380 20250318 132300 40973067 758 758 758 758 0
381 20250318 132200 40973067 758 758 758 758 1
382 20250318 132100 40972309 754 754 754 754 100
383 20250318 132000 40896909 758 758 758 758 0
384 20250318 131900 40896909 758 758 758 758 0
385 20250318 131800 40896909 758 758 758 758 0
386 20250318 131700 40896909 758 758 758 758 0
387 20250318 131600 40896909 758 759 759 758 1001
388 20250318 131500 40138150 758 758 758 758 1000
389 20250318 131400 39380150 758 758 758 758 1000
390 20250318 131300 38622150 758 758 758 758 500
391 20250318 131200 38243150 758 758 758 758 0
392 20250318 131100 38243150 758 758 758 758 677
393 20250318 131000 37729984 758 758 758 758 823
394 20250318 130900 37106150 758 755 758 755 1555
395 20250318 130800 35930532 753 753 753 753 0
396 20250318 130700 35930532 753 753 753 753 0
397 20250318 130600 35930532 753 753 753 753 400
398 20250318 130500 35629332 755 755 755 755 0
399 20250318 130400 35629332 755 755 755 755 0
400 20250318 130300 35629332 755 755 755 755 0
401 20250318 130200 35629332 755 755 755 755 27
402 20250318 130100 35608947 755 755 755 755 100
403 20250318 130000 35533447 761 760 761 756 390
404 20250318 125900 35238205 755 759 759 755 648
405 20250318 125800 34746565 759 759 759 759 200
406 20250318 125700 34594765 759 759 759 759 466
407 20250318 125600 34241071 759 754 759 754 341
408 20250318 125500 33983817 753 753 753 753 0
409 20250318 125400 33983817 753 753 753 753 0
410 20250318 125300 33983817 753 753 753 753 137
411 20250318 125200 33880656 754 754 754 754 0
412 20250318 125100 33880656 754 754 754 754 0
413 20250318 125000 33880656 754 754 754 754 10
414 20250318 124900 33873116 754 754 754 754 0
415 20250318 124800 33873116 754 754 754 754 200
416 20250318 124700 33722316 754 754 754 754 0
417 20250318 124600 33722316 754 754 754 754 0
418 20250318 124500 33722316 754 754 754 754 0
419 20250318 124400 33722316 754 754 754 754 7
420 20250318 124300 33717038 757 757 757 757 0
421 20250318 124200 33717038 757 759 759 757 2
422 20250318 124100 33715522 759 759 759 759 0
423 20250318 124000 33715522 759 759 759 759 0
424 20250318 123900 33715522 759 759 759 759 0
425 20250318 123800 33715522 759 759 759 759 0
426 20250318 123700 33715522 759 759 759 759 0
427 20250318 123600 33715522 759 759 759 759 0
428 20250318 123500 33715522 759 759 759 759 3
429 20250318 123400 33713245 759 759 759 759 3
430 20250318 123300 33710968 759 759 759 759 33
431 20250318 123200 33685921 759 759 759 759 33
432 20250318 123100 33660874 759 759 759 759 0
433 20250318 123000 33660874 759 759 759 759 0
434 20250318 122900 33660874 759 759 759 759 0
435 20250318 122800 33660874 759 759 759 759 22
436 20250318 122700 33644176 759 759 759 759 0
437 20250318 122600 33644176 759 759 759 759 12
438 20250318 122500 33635068 759 759 759 759 11
439 20250318 122400 33626719 759 759 759 759 6
440 20250318 122300 33622165 759 759 759 759 0
441 20250318 122200 33622165 759 759 759 759 40
442 20250318 122100 33591805 755 755 755 755 0
443 20250318 122000 33591805 755 755 755 755 0
444 20250318 121900 33591805 755 755 755 755 0
445 20250318 121800 33591805 755 755 755 755 0
446 20250318 121700 33591805 755 755 755 755 0
447 20250318 121600 33591805 755 755 755 755 0
448 20250318 121500 33591805 755 755 755 755 0
449 20250318 121400 33591805 755 755 755 755 0
450 20250318 121300 33591805 755 755 755 755 0
451 20250318 121200 33591805 755 755 755 755 0
452 20250318 121100 33591805 755 755 755 755 0
453 20250318 121000 33591805 755 755 755 755 1865
454 20250318 120900 32183730 759 759 759 759 0
455 20250318 120800 32183730 759 759 759 759 0
456 20250318 120700 32183730 759 759 759 759 0
457 20250318 120600 32183730 759 759 759 759 0
458 20250318 120500 32183730 759 759 759 759 0
459 20250318 120400 32183730 759 759 759 759 0
460 20250318 120300 32183730 759 759 759 759 0
461 20250318 120200 32183730 759 759 759 759 0
462 20250318 120100 32183730 759 759 759 759 0
463 20250318 120000 32183730 759 759 759 759 0
464 20250318 115900 32183730 759 759 759 759 0
465 20250318 115800 32183730 759 759 759 759 0
466 20250318 115700 32183730 759 759 759 759 223
467 20250318 115600 32014473 759 759 759 759 0
468 20250318 115500 32014473 759 759 759 759 0
469 20250318 115400 32014473 759 759 759 759 0
470 20250318 115300 32014473 759 759 759 759 0
471 20250318 115200 32014473 759 759 759 759 0
472 20250318 115100 32014473 759 759 759 759 40
473 20250318 115000 31984113 756 759 759 756 230
474 20250318 114900 31810230 757 757 757 757 0
475 20250318 114800 31810230 757 757 757 757 0
476 20250318 114700 31810230 757 757 757 757 0
477 20250318 114600 31810230 757 758 758 757 353
478 20250318 114500 31542986 758 758 758 758 0
479 20250318 114400 31542986 758 758 758 758 0
480 20250318 114300 31542986 758 758 758 758 0
481 20250318 114200 31542986 758 758 758 758 77
482 20250318 114100 31484620 758 758 758 758 33
483 20250318 114000 31459606 758 758 758 758 132
484 20250318 113900 31359550 758 758 758 758 33
485 20250318 113800 31334536 758 758 758 758 0
486 20250318 113700 31334536 758 755 758 755 1969
487 20250318 113600 29847683 755 755 755 755 0
488 20250318 113500 29847683 755 755 755 755 2
489 20250318 113400 29846173 755 755 755 755 3108
490 20250318 113300 27499633 755 755 755 755 0
491 20250318 113200 27499633 755 755 755 755 2222
492 20250318 113100 25822023 755 755 755 755 42
493 20250318 113000 25790313 753 753 753 753 24
494 20250318 112900 25772241 755 755 755 755 0
495 20250318 112800 25772241 755 755 755 755 0
496 20250318 112700 25772241 755 755 755 755 0
497 20250318 112600 25772241 755 755 755 755 794
498 20250318 112500 25172771 755 755 755 755 0
499 20250318 112400 25172771 755 755 755 755 0
500 20250318 112300 25172771 755 755 755 755 0
501 20250318 112200 25172771 755 755 755 755 0
502 20250318 112100 25172771 755 755 755 755 0
503 20250318 112000 25172771 755 755 755 755 0
504 20250318 111900 25172771 755 755 755 755 0
505 20250318 111800 25172771 755 755 755 755 0
506 20250318 111700 25172771 755 755 755 755 0
507 20250318 111600 25172771 755 755 755 755 0
508 20250318 111500 25172771 755 755 755 755 0
509 20250318 111400 25172771 755 755 755 755 0
510 20250318 111300 25172771 755 755 755 755 0
511 20250318 111200 25172771 755 755 755 755 0
512 20250318 111100 25172771 755 755 755 755 34
513 20250318 111000 25147101 755 755 755 755 0
514 20250318 110900 25147101 755 755 755 755 123
515 20250318 110800 25054236 755 755 755 755 0
516 20250318 110700 25054236 755 755 755 755 0
517 20250318 110600 25054236 755 755 755 755 0
518 20250318 110500 25054236 755 754 755 754 241
519 20250318 110400 24872515 752 752 752 752 0
520 20250318 110300 24872515 752 752 752 752 625
521 20250318 110200 24402515 752 752 752 752 0
522 20250318 110100 24402515 752 752 752 752 0
523 20250318 110000 24402515 752 752 752 752 0
524 20250318 105900 24402515 752 752 752 752 100
525 20250318 105800 24327315 750 750 750 750 0
526 20250318 105700 24327315 750 750 750 750 0
527 20250318 105600 24327315 750 751 751 750 987
528 20250318 105500 23587058 752 752 752 752 0
529 20250318 105400 23587058 752 752 752 752 1
530 20250318 105300 23586306 750 750 750 750 33
531 20250318 105200 23561556 752 752 752 752 0
532 20250318 105100 23561556 752 752 752 752 0
533 20250318 105000 23561556 752 752 752 752 1
534 20250318 104900 23560804 750 752 752 750 101
535 20250318 104800 23484854 754 754 754 754 0
536 20250318 104700 23484854 754 754 754 754 0
537 20250318 104600 23484854 754 754 754 754 0
538 20250318 104500 23484854 754 754 754 754 0
539 20250318 104400 23484854 754 754 754 754 0
540 20250318 104300 23484854 754 754 754 754 0
541 20250318 104200 23484854 754 754 754 754 0
542 20250318 104100 23484854 754 754 754 754 0
543 20250318 104000 23484854 754 754 754 754 0
544 20250318 103900 23484854 754 754 754 754 100
545 20250318 103800 23409454 749 749 749 749 981
546 20250318 103700 22674685 755 755 755 755 0
547 20250318 103600 22674685 755 755 755 755 0
548 20250318 103500 22674685 755 755 755 755 0
549 20250318 103400 22674685 755 755 755 755 1
550 20250318 103300 22673930 750 753 753 750 2154
551 20250318 103200 21056688 755 755 755 755 0
552 20250318 103100 21056688 755 755 755 755 0
553 20250318 103000 21056688 755 755 755 755 0
554 20250318 102900 21056688 755 755 755 755 1
555 20250318 102800 21055933 753 753 753 753 0
556 20250318 102700 21055933 753 753 753 753 0
557 20250318 102600 21055933 753 753 753 753 0
558 20250318 102500 21055933 753 753 753 753 0
559 20250318 102400 21055933 753 753 753 753 0
560 20250318 102300 21055933 753 755 755 753 3863
561 20250318 102200 18142989 756 756 756 756 0
562 20250318 102100 18142989 756 756 756 756 0
563 20250318 102000 18142989 756 756 756 756 3
564 20250318 101900 18140721 755 755 755 755 0
565 20250318 101800 18140721 755 755 755 755 2
566 20250318 101700 18139211 755 755 755 755 25
567 20250318 101600 18120336 756 756 756 756 1111
568 20250318 101500 17280420 756 756 756 756 0
569 20250318 101400 17280420 756 756 756 756 0
570 20250318 101300 17280420 756 756 756 756 30
571 20250318 101200 17257740 756 756 756 756 0
572 20250318 101100 17257740 756 754 756 754 2
573 20250318 101000 17256230 756 756 756 756 0
574 20250318 100900 17256230 756 756 756 756 0
575 20250318 100800 17256230 756 755 756 755 21
576 20250318 100700 17240374 756 756 756 756 0
577 20250318 100600 17240374 756 756 756 756 0
578 20250318 100500 17240374 756 756 756 755 398
579 20250318 100400 16939644 756 756 756 756 0
580 20250318 100300 16939644 756 756 756 756 0
581 20250318 100200 16939644 756 756 756 756 60
582 20250318 100100 16894284 757 757 757 757 0
583 20250318 100000 16894284 757 757 757 757 0
584 20250318 095900 16894284 757 757 757 757 0
585 20250318 095800 16894284 757 757 757 757 0
586 20250318 095700 16894284 757 757 757 757 0
587 20250318 095600 16894284 757 757 757 757 0
588 20250318 095500 16894284 757 757 757 757 0
589 20250318 095400 16894284 757 757 757 757 0
590 20250318 095300 16894284 757 757 757 757 0
591 20250318 095200 16894284 757 757 757 757 1
592 20250318 095100 16893527 750 750 750 750 0
593 20250318 095000 16893527 750 755 755 750 300
594 20250318 094900 16668440 757 757 757 757 1
595 20250318 094800 16667683 753 753 753 753 0
596 20250318 094700 16667683 753 753 753 753 237
597 20250318 094600 16489222 759 758 759 758 15
598 20250318 094500 16477851 758 758 758 758 1
599 20250318 094400 16477093 753 759 759 753 17
600 20250318 094300 16464280 759 759 759 759 2185
601 20250318 094200 14805865 759 758 759 758 815
602 20250318 094100 14187281 759 759 759 759 0
603 20250318 094000 14187281 759 759 759 759 0
604 20250318 093900 14187281 759 759 759 759 0
605 20250318 093800 14187281 759 759 759 759 395
606 20250318 093700 13887476 753 753 753 753 100
607 20250318 093600 13812176 759 759 759 759 0
608 20250318 093500 13812176 759 757 759 757 2
609 20250318 093400 13810660 759 759 759 759 0
610 20250318 093300 13810660 759 759 759 759 0
611 20250318 093200 13810660 759 755 759 755 1499
612 20250318 093100 12678911 755 755 755 755 2
613 20250318 093000 12677401 751 751 751 751 25
614 20250318 092900 12658626 755 755 755 755 0
615 20250318 092800 12658626 755 755 755 755 0
616 20250318 092700 12658626 755 755 755 755 100
617 20250318 092600 12583126 759 759 759 759 555
618 20250318 092500 12161881 755 756 756 755 160
619 20250318 092400 12040969 760 760 760 760 0
620 20250318 092300 12040969 760 760 760 760 0
621 20250318 092200 12040969 760 760 760 760 0
622 20250318 092100 12040969 760 760 760 760 0
623 20250318 092000 12040969 760 760 760 760 1
624 20250318 091900 12040209 761 761 761 761 0
625 20250318 091800 12040209 761 761 761 761 0
626 20250318 091700 12040209 761 761 761 761 0
627 20250318 091600 12040209 761 760 761 756 101
628 20250318 091500 11963844 762 762 762 762 0
629 20250318 091400 11963844 762 762 762 762 0
630 20250318 091300 11963844 762 762 762 762 1
631 20250318 091200 11963082 762 762 762 762 0
632 20250318 091100 11963082 762 762 762 762 1
633 20250318 091000 11962320 763 763 763 763 2631
634 20250318 090900 9954867 769 766 769 763 1001
635 20250318 090800 9191095 769 767 769 767 1227
636 20250318 090700 8249984 769 767 769 767 521
637 20250318 090600 7850375 769 766 769 763 680
638 20250318 090500 7329822 766 766 766 766 1
639 20250318 090400 7329056 771 758 771 758 1422
640 20250318 090300 6238963 769 762 772 758 1528
641 20250318 090200 5073260 763 758 763 758 1122
642 20250318 090100 4220356 758 754 760 750 2706
643 20250318 090000 2172026 754 750 754 750 2896

1
054940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,33173548,0,24747466808,0.00
20250313,0,33173548,0,24647946164,0.00
20250312,0,33173548,0,24548425520,0.00
20250311,0,33173548,0,24415731328,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 33173548 0 24747466808 0.00
3 20250313 0 33173548 0 24647946164 0.00
4 20250312 0 33173548 0 24548425520 0.00
5 20250311 0 33173548 0 24415731328 0.00