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

644
057680/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194200,131612745,852,852,852,852,1818
20250318,194100,131612745,852,852,852,852,0
20250318,194000,131612745,852,852,852,852,0
20250318,193900,131612745,852,852,852,852,0
20250318,193800,131612745,852,852,852,852,0
20250318,193700,131612745,852,852,852,852,0
20250318,193600,131612745,852,852,852,852,0
20250318,193500,131612745,852,852,852,852,0
20250318,193400,131612745,852,852,852,852,0
20250318,193300,131612745,852,852,852,852,0
20250318,193200,131612745,852,852,852,852,0
20250318,193100,131612745,852,852,852,852,0
20250318,193000,131612745,852,852,852,852,0
20250318,192900,131612745,852,852,852,852,0
20250318,192800,131612745,852,852,852,852,0
20250318,192700,131612745,852,852,852,852,0
20250318,192600,131612745,852,852,852,852,0
20250318,192500,131612745,852,852,852,852,0
20250318,192400,131612745,852,852,852,852,0
20250318,192300,131612745,852,852,852,852,0
20250318,192200,131612745,852,852,852,852,0
20250318,192100,131612745,852,852,852,852,0
20250318,192000,131612745,852,852,852,852,0
20250318,191900,131612745,852,852,852,852,0
20250318,191800,131612745,852,852,852,852,0
20250318,191700,131612745,852,852,852,852,0
20250318,191600,131612745,852,852,852,852,0
20250318,191500,131612745,852,852,852,852,0
20250318,191400,131612745,852,852,852,852,0
20250318,191300,131612745,852,852,852,852,0
20250318,191200,131612745,852,852,852,852,1818
20250318,191100,131612745,852,852,852,852,0
20250318,191000,131612745,852,852,852,852,0
20250318,190900,131612745,852,852,852,852,0
20250318,190800,131612745,852,852,852,852,0
20250318,190700,131612745,852,852,852,852,0
20250318,190600,131612745,852,852,852,852,0
20250318,190500,131612745,852,852,852,852,0
20250318,190400,131612745,852,852,852,852,0
20250318,190300,131612745,852,852,852,852,0
20250318,190200,131612745,852,852,852,852,0
20250318,190100,131612745,852,852,852,852,0
20250318,190000,131612745,852,852,852,852,0
20250318,185900,131612745,852,852,852,852,0
20250318,185800,131612745,852,852,852,852,0
20250318,185700,131612745,852,852,852,852,0
20250318,185600,131612745,852,852,852,852,0
20250318,185500,131612745,852,852,852,852,0
20250318,185400,131612745,852,852,852,852,0
20250318,185300,131612745,852,852,852,852,0
20250318,185200,131612745,852,852,852,852,0
20250318,185100,131612745,852,852,852,852,0
20250318,185000,131612745,852,852,852,852,0
20250318,184900,131612745,852,852,852,852,0
20250318,184800,131612745,852,852,852,852,0
20250318,184700,131612745,852,852,852,852,0
20250318,184600,131612745,852,852,852,852,0
20250318,184500,131612745,852,852,852,852,0
20250318,184400,131612745,852,852,852,852,0
20250318,184300,131612745,852,852,852,852,0
20250318,184200,131612745,852,852,852,852,1818
20250318,184100,131612745,852,852,852,852,0
20250318,184000,131612745,852,852,852,852,0
20250318,183900,131612745,852,852,852,852,0
20250318,183800,131612745,852,852,852,852,0
20250318,183700,131612745,852,852,852,852,0
20250318,183600,131612745,852,852,852,852,0
20250318,183500,131612745,852,852,852,852,0
20250318,183400,131612745,852,852,852,852,0
20250318,183300,131612745,852,852,852,852,0
20250318,183200,131612745,852,852,852,852,0
20250318,183100,131612745,852,852,852,852,0
20250318,183000,131612745,852,852,852,852,0
20250318,182900,131612745,852,852,852,852,0
20250318,182800,131612745,852,852,852,852,0
20250318,182700,131612745,852,852,852,852,0
20250318,182600,131612745,852,852,852,852,0
20250318,182500,131612745,852,852,852,852,0
20250318,182400,131612745,852,852,852,852,0
20250318,182300,131612745,852,852,852,852,0
20250318,182200,131612745,852,852,852,852,0
20250318,182100,131612745,852,852,852,852,0
20250318,182000,131612745,852,852,852,852,0
20250318,181900,131612745,852,852,852,852,0
20250318,181800,131612745,852,852,852,852,0
20250318,181700,131612745,852,852,852,852,0
20250318,181600,131612745,852,852,852,852,0
20250318,181500,131612745,852,852,852,852,0
20250318,181400,131612745,852,852,852,852,0
20250318,181300,131612745,852,852,852,852,0
20250318,181200,131612745,852,852,852,852,1818
20250318,181100,131612745,852,852,852,852,0
20250318,181000,131612745,852,852,852,852,0
20250318,180900,131612745,852,852,852,852,0
20250318,180800,131612745,852,852,852,852,0
20250318,180700,131612745,852,852,852,852,0
20250318,180600,131612745,852,852,852,852,0
20250318,180500,131612745,852,852,852,852,0
20250318,180400,131612745,852,852,852,852,0
20250318,180300,131612745,852,852,852,852,0
20250318,180200,131612745,852,852,852,852,0
20250318,180100,131612745,852,852,852,852,0
20250318,180000,131612745,852,852,852,852,0
20250318,175900,131612745,852,852,852,852,0
20250318,175800,131612745,852,852,852,852,0
20250318,175700,131612745,852,852,852,852,0
20250318,175600,131612745,852,852,852,852,0
20250318,175500,131612745,852,852,852,852,0
20250318,175400,131612745,852,852,852,852,0
20250318,175300,131612745,852,852,852,852,0
20250318,175200,131612745,852,852,852,852,0
20250318,175100,131612745,852,852,852,852,0
20250318,175000,131612745,852,852,852,852,0
20250318,174900,131612745,852,852,852,852,0
20250318,174800,131612745,852,852,852,852,0
20250318,174700,131612745,852,852,852,852,0
20250318,174600,131612745,852,852,852,852,0
20250318,174500,131612745,852,852,852,852,0
20250318,174400,131612745,852,852,852,852,0
20250318,174300,131612745,852,852,852,852,0
20250318,174200,131612745,852,852,852,852,1818
20250318,174100,131612745,852,852,852,852,0
20250318,174000,131612745,852,852,852,852,0
20250318,173900,131612745,852,852,852,852,0
20250318,173800,131612745,852,852,852,852,0
20250318,173700,131612745,852,852,852,852,0
20250318,173600,131612745,852,852,852,852,0
20250318,173500,131612745,852,852,852,852,0
20250318,173400,131612745,852,852,852,852,0
20250318,173300,131612745,852,852,852,852,0
20250318,173200,131612745,852,852,852,852,0
20250318,173100,131612745,852,852,852,852,0
20250318,173000,131612745,852,852,852,852,0
20250318,172900,131612745,852,852,852,852,0
20250318,172800,131612745,852,852,852,852,0
20250318,172700,131612745,852,852,852,852,0
20250318,172600,131612745,852,852,852,852,0
20250318,172500,131612745,852,852,852,852,0
20250318,172400,131612745,852,852,852,852,0
20250318,172300,131612745,852,852,852,852,0
20250318,172200,131612745,852,852,852,852,0
20250318,172100,131612745,852,852,852,852,0
20250318,172000,131612745,852,852,852,852,0
20250318,171900,131612745,852,852,852,852,0
20250318,171800,131612745,852,852,852,852,0
20250318,171700,131612745,852,852,852,852,0
20250318,171600,131612745,852,852,852,852,0
20250318,171500,131612745,852,852,852,852,0
20250318,171400,131612745,852,852,852,852,0
20250318,171300,131612745,852,852,852,852,0
20250318,171200,131612745,852,852,852,852,1818
20250318,171100,131612745,852,852,852,852,0
20250318,171000,131612745,852,852,852,852,0
20250318,170900,131612745,852,852,852,852,0
20250318,170800,131612745,852,852,852,852,0
20250318,170700,131612745,852,852,852,852,0
20250318,170600,131612745,852,852,852,852,0
20250318,170500,131612745,852,852,852,852,0
20250318,170400,131612745,852,852,852,852,0
20250318,170300,131612745,852,852,852,852,0
20250318,170200,131612745,852,852,852,852,0
20250318,170100,131612745,852,852,852,852,0
20250318,170000,131612745,852,852,852,852,0
20250318,165900,131612745,852,852,852,852,0
20250318,165800,131612745,852,852,852,852,0
20250318,165700,131612745,852,852,852,852,0
20250318,165600,131612745,852,852,852,852,0
20250318,165500,131612745,852,852,852,852,0
20250318,165400,131612745,852,852,852,852,0
20250318,165300,131612745,852,852,852,852,0
20250318,165200,131612745,852,852,852,852,0
20250318,165100,131612745,852,852,852,852,0
20250318,165000,131612745,852,852,852,852,0
20250318,164900,131612745,852,852,852,852,0
20250318,164800,131612745,852,852,852,852,0
20250318,164700,131612745,852,852,852,852,0
20250318,164600,131612745,852,852,852,852,0
20250318,164500,131612745,852,852,852,852,0
20250318,164400,131612745,852,852,852,852,0
20250318,164300,131612745,852,852,852,852,0
20250318,164200,131612745,852,852,852,852,1818
20250318,164100,131612745,852,852,852,852,0
20250318,164000,131612745,852,852,852,852,0
20250318,163900,131612745,852,852,852,852,0
20250318,163800,131612745,852,852,852,852,0
20250318,163700,131612745,852,852,852,852,0
20250318,163600,131612745,852,852,852,852,0
20250318,163500,131612745,852,852,852,852,0
20250318,163400,131612745,852,852,852,852,0
20250318,163300,131612745,852,852,852,852,0
20250318,163200,131612745,852,852,852,852,0
20250318,163100,131612745,852,852,852,852,0
20250318,163000,131612745,852,852,852,852,0
20250318,162900,131612745,852,852,852,852,0
20250318,162800,131612745,852,852,852,852,0
20250318,162700,131612745,852,852,852,852,0
20250318,162600,131612745,852,852,852,852,0
20250318,162500,131612745,852,852,852,852,0
20250318,162400,131612745,852,852,852,852,0
20250318,162300,131612745,852,852,852,852,0
20250318,162200,131612745,852,852,852,852,0
20250318,162100,131612745,852,852,852,852,0
20250318,162000,131612745,852,852,852,852,0
20250318,161900,131612745,852,852,852,852,0
20250318,161800,131612745,852,852,852,852,0
20250318,161700,131612745,852,852,852,852,0
20250318,161600,131612745,852,852,852,852,0
20250318,161500,131612745,852,852,852,852,0
20250318,161400,131612745,852,852,852,852,0
20250318,161300,131612745,852,852,852,852,0
20250318,161200,131612745,852,852,852,852,1818
20250318,161100,131612745,852,852,852,852,0
20250318,161000,131612745,852,852,852,852,0
20250318,160900,131612745,852,852,852,852,0
20250318,160800,131612745,852,852,852,852,0
20250318,160700,131612745,852,852,852,852,0
20250318,160600,131612745,852,852,852,852,0
20250318,160500,131612745,852,852,852,852,0
20250318,160400,131612745,852,852,852,852,0
20250318,160300,131612745,852,852,852,852,0
20250318,160200,131612745,852,852,852,852,0
20250318,160100,131612745,852,852,852,852,0
20250318,160000,131612745,852,852,852,852,0
20250318,155900,131612745,852,852,852,852,0
20250318,155800,131612745,852,852,852,852,0
20250318,155700,131612745,852,852,852,852,0
20250318,155600,131612745,852,852,852,852,0
20250318,155500,131612745,852,852,852,852,0
20250318,155400,131612745,852,852,852,852,0
20250318,155300,131612745,852,852,852,852,0
20250318,155200,131612745,852,852,852,852,0
20250318,155100,131612745,852,852,852,852,0
20250318,155000,131612745,852,852,852,852,0
20250318,154900,131612745,852,852,852,852,0
20250318,154800,131612745,852,852,852,852,0
20250318,154700,131612745,852,852,852,852,0
20250318,154600,131612745,852,852,852,852,0
20250318,154500,131612745,852,852,852,852,0
20250318,154400,131612745,852,852,852,852,0
20250318,154300,131612745,852,852,852,852,0
20250318,154200,131612745,852,852,852,852,1818
20250318,154100,131612745,852,852,852,852,0
20250318,154000,131612745,852,852,852,852,0
20250318,153900,131612745,852,852,852,852,0
20250318,153800,131612745,852,852,852,852,0
20250318,153700,131612745,852,852,852,852,0
20250318,153600,131612745,852,852,852,852,0
20250318,153500,131612745,852,852,852,852,0
20250318,153400,131612745,852,852,852,852,0
20250318,153300,131612745,852,852,852,852,0
20250318,153200,131612745,852,852,852,852,0
20250318,153100,131612745,852,852,852,852,0
20250318,153000,131612745,852,852,852,852,1818
20250318,152900,130063809,851,851,851,851,0
20250318,152800,130063809,851,851,851,851,0
20250318,152700,130063809,851,851,851,851,0
20250318,152600,130063809,851,851,851,851,0
20250318,152500,130063809,851,851,851,851,0
20250318,152400,130063809,851,851,851,851,0
20250318,152300,130063809,851,851,851,851,0
20250318,152200,130063809,851,851,851,851,0
20250318,152100,130063809,851,851,851,851,0
20250318,152000,130063809,851,851,851,851,0
20250318,151900,130063809,851,851,851,851,1000
20250318,151800,129212809,853,850,853,850,1370
20250318,151700,128047436,850,850,850,850,385
20250318,151600,127720186,851,851,851,851,1
20250318,151500,127719335,853,853,853,853,0
20250318,151400,127719335,853,851,853,851,12
20250318,151300,127709121,853,851,853,851,501
20250318,151200,127282768,854,854,854,854,1
20250318,151100,127281914,851,851,851,851,0
20250318,151000,127281914,851,851,851,851,0
20250318,150900,127281914,851,851,851,851,1000
20250318,150800,126430914,851,851,851,851,1179
20250318,150700,125427585,851,851,851,851,2357
20250318,150600,123421778,851,851,851,851,516
20250318,150500,122982662,851,851,851,851,134
20250318,150400,122868628,851,851,851,851,1949
20250318,150300,121210029,851,851,851,851,4
20250318,150200,121206625,854,854,854,854,0
20250318,150100,121206625,854,853,854,851,10001
20250318,150000,112691550,854,854,854,854,2
20250318,145900,112689842,854,854,854,854,0
20250318,145800,112689842,854,854,854,854,29
20250318,145700,112665076,852,852,852,852,0
20250318,145600,112665076,852,852,852,852,9
20250318,145500,112657408,852,852,852,852,200
20250318,145400,112487008,852,852,852,852,945
20250318,145300,111681868,851,851,851,851,0
20250318,145200,111681868,851,851,851,851,0
20250318,145100,111681868,851,851,851,851,0
20250318,145000,111681868,851,851,851,851,0
20250318,144900,111681868,851,853,853,851,176
20250318,144800,111531753,850,850,850,850,0
20250318,144700,111531753,850,850,850,850,0
20250318,144600,111531753,850,850,850,850,0
20250318,144500,111531753,850,850,850,850,0
20250318,144400,111531753,850,850,850,850,0
20250318,144300,111531753,850,850,850,850,0
20250318,144200,111531753,850,850,850,850,0
20250318,144100,111531753,850,850,850,850,0
20250318,144000,111531753,850,850,850,850,0
20250318,143900,111531753,850,851,851,850,1500
20250318,143800,110256732,854,854,854,854,0
20250318,143700,110256732,854,854,854,854,0
20250318,143600,110256732,854,854,854,854,1
20250318,143500,110255878,851,851,851,851,4
20250318,143400,110252474,851,851,851,851,0
20250318,143300,110252474,851,851,851,851,0
20250318,143200,110252474,851,851,851,851,0
20250318,143100,110252474,851,851,851,851,100
20250318,143000,110167374,850,850,850,850,0
20250318,142900,110167374,850,850,850,850,0
20250318,142800,110167374,850,850,850,850,0
20250318,142700,110167374,850,850,850,850,0
20250318,142600,110167374,850,850,850,850,0
20250318,142500,110167374,850,850,850,850,0
20250318,142400,110167374,850,850,850,850,0
20250318,142300,110167374,850,850,850,850,0
20250318,142200,110167374,850,850,850,850,0
20250318,142100,110167374,850,854,854,850,12421
20250318,142000,99587252,854,854,854,854,0
20250318,141900,99587252,854,854,854,854,0
20250318,141800,99587252,854,854,854,854,50
20250318,141700,99544552,855,855,855,855,1
20250318,141600,99543697,855,855,855,855,0
20250318,141500,99543697,855,855,855,855,0
20250318,141400,99543697,855,855,855,855,0
20250318,141300,99543697,855,855,855,855,0
20250318,141200,99543697,855,855,855,855,328
20250318,141100,99263257,855,855,855,855,1
20250318,141000,99262402,855,855,855,855,1
20250318,140900,99261547,852,852,852,852,4
20250318,140800,99258139,855,855,855,855,0
20250318,140700,99258139,855,855,855,855,0
20250318,140600,99258139,855,855,855,855,0
20250318,140500,99258139,855,855,855,855,0
20250318,140400,99258139,855,855,855,855,58
20250318,140300,99208549,849,849,849,849,0
20250318,140200,99208549,849,853,853,849,3979
20250318,140100,95824242,853,853,853,853,1000
20250318,140000,94971242,852,852,852,852,400
20250318,135900,94630442,855,855,855,855,0
20250318,135800,94630442,855,855,855,855,0
20250318,135700,94630442,855,855,855,855,0
20250318,135600,94630442,855,855,855,855,0
20250318,135500,94630442,855,855,855,855,1
20250318,135400,94629587,852,852,852,852,639
20250318,135300,94085159,855,855,855,855,1020
20250318,135200,93213059,855,855,855,855,0
20250318,135100,93213059,855,855,855,855,0
20250318,135000,93213059,855,855,855,855,0
20250318,134900,93213059,855,855,855,855,0
20250318,134800,93213059,855,855,855,855,0
20250318,134700,93213059,855,855,855,855,0
20250318,134600,93213059,855,855,855,855,0
20250318,134500,93213059,855,855,855,855,0
20250318,134400,93213059,855,855,855,855,0
20250318,134300,93213059,855,855,855,855,5
20250318,134200,93208784,855,855,855,855,7
20250318,134100,93202799,855,855,855,855,100
20250318,134000,93117299,855,855,855,855,0
20250318,133900,93117299,855,852,855,852,2
20250318,133800,93115592,852,852,852,852,3
20250318,133700,93113036,855,855,855,855,0
20250318,133600,93113036,855,855,855,855,0
20250318,133500,93113036,855,852,855,852,2
20250318,133400,93111329,855,855,855,855,0
20250318,133300,93111329,855,855,855,855,1
20250318,133200,93110474,851,851,851,851,505
20250318,133100,92680719,852,852,852,852,55
20250318,133000,92633859,855,855,855,853,72
20250318,132900,92572427,855,855,855,855,1
20250318,132800,92571572,853,853,853,853,0
20250318,132700,92571572,853,853,853,853,0
20250318,132600,92571572,853,853,853,853,2
20250318,132500,92569866,855,855,855,855,5
20250318,132400,92565591,855,855,855,855,0
20250318,132300,92565591,855,855,855,855,5
20250318,132200,92561316,855,855,855,855,1
20250318,132100,92560461,855,855,855,855,0
20250318,132000,92560461,855,855,855,855,0
20250318,131900,92560461,855,855,855,855,8
20250318,131800,92553621,855,855,855,855,100
20250318,131700,92468121,855,855,855,855,0
20250318,131600,92468121,855,855,855,855,0
20250318,131500,92468121,855,855,855,855,0
20250318,131400,92468121,855,853,855,853,45
20250318,131300,92429734,853,853,853,853,170
20250318,131200,92284724,853,853,853,853,0
20250318,131100,92284724,853,853,853,853,0
20250318,131000,92284724,853,853,853,853,0
20250318,130900,92284724,853,853,853,853,0
20250318,130800,92284724,853,853,853,853,0
20250318,130700,92284724,853,853,853,853,2
20250318,130600,92283018,853,853,853,853,166
20250318,130500,92141420,855,855,855,855,150
20250318,130400,92013170,855,855,855,855,1
20250318,130300,92012315,854,854,854,854,9
20250318,130200,92004629,854,854,854,854,92
20250318,130100,91926061,855,854,855,854,571
20250318,130000,91438425,854,854,854,854,0
20250318,125900,91438425,854,854,854,854,0
20250318,125800,91438425,854,854,854,854,0
20250318,125700,91438425,854,854,854,854,342
20250318,125600,91146357,854,854,854,854,0
20250318,125500,91146357,854,854,854,854,0
20250318,125400,91146357,854,854,854,854,573
20250318,125300,90657015,854,854,854,854,1
20250318,125200,90656161,854,854,854,854,0
20250318,125100,90656161,854,854,854,854,0
20250318,125000,90656161,854,854,854,854,1
20250318,124900,90655307,850,850,850,850,0
20250318,124800,90655307,850,850,850,850,0
20250318,124700,90655307,850,850,850,850,0
20250318,124600,90655307,850,850,850,850,0
20250318,124500,90655307,850,850,850,850,0
20250318,124400,90655307,850,850,850,850,0
20250318,124300,90655307,850,850,850,850,0
20250318,124200,90655307,850,850,850,850,0
20250318,124100,90655307,850,850,850,850,0
20250318,124000,90655307,850,850,850,850,0
20250318,123900,90655307,850,853,853,850,5862
20250318,123800,85655024,853,853,853,853,0
20250318,123700,85655024,853,853,853,853,0
20250318,123600,85655024,853,853,853,853,0
20250318,123500,85655024,853,853,853,853,0
20250318,123400,85655024,853,853,853,853,0
20250318,123300,85655024,853,853,853,853,0
20250318,123200,85655024,853,853,853,853,1
20250318,123100,85654171,853,853,853,853,0
20250318,123000,85654171,853,853,853,853,0
20250318,122900,85654171,853,853,853,853,20
20250318,122800,85637111,853,853,853,853,0
20250318,122700,85637111,853,853,853,853,0
20250318,122600,85637111,853,853,853,853,0
20250318,122500,85637111,853,853,853,853,0
20250318,122400,85637111,853,853,853,853,39
20250318,122300,85603844,849,849,849,849,0
20250318,122200,85603844,849,849,849,849,0
20250318,122100,85603844,849,850,850,849,3440
20250318,122000,82682342,853,853,853,853,0
20250318,121900,82682342,853,853,853,853,0
20250318,121800,82682342,853,852,853,852,60
20250318,121700,82631192,851,851,851,851,0
20250318,121600,82631192,851,850,851,850,12668
20250318,121500,71862724,851,851,851,851,0
20250318,121400,71862724,851,850,851,850,1440
20250318,121300,70638363,850,850,850,850,0
20250318,121200,70638363,850,850,850,850,0
20250318,121100,70638363,850,850,850,850,321
20250318,121000,70365513,850,850,850,850,0
20250318,120900,70365513,850,850,850,850,0
20250318,120800,70365513,850,850,850,850,2526
20250318,120700,68218413,851,851,851,851,0
20250318,120600,68218413,851,851,851,851,1
20250318,120500,68217562,851,851,851,851,0
20250318,120400,68217562,851,851,851,851,0
20250318,120300,68217562,851,851,851,851,0
20250318,120200,68217562,851,851,851,851,0
20250318,120100,68217562,851,851,851,851,0
20250318,120000,68217562,851,851,851,851,0
20250318,115900,68217562,851,851,851,851,170
20250318,115800,68072892,851,851,851,851,0
20250318,115700,68072892,851,851,851,851,0
20250318,115600,68072892,851,851,851,851,0
20250318,115500,68072892,851,851,851,851,0
20250318,115400,68072892,851,851,851,851,0
20250318,115300,68072892,851,851,851,851,0
20250318,115200,68072892,851,851,851,851,0
20250318,115100,68072892,851,851,851,851,0
20250318,115000,68072892,851,851,851,851,0
20250318,114900,68072892,851,852,852,851,1450
20250318,114800,66838146,852,852,852,852,196
20250318,114700,66671154,852,852,852,852,0
20250318,114600,66671154,852,852,852,852,0
20250318,114500,66671154,852,852,852,852,0
20250318,114400,66671154,852,852,852,852,1
20250318,114300,66670302,853,853,853,853,0
20250318,114200,66670302,853,853,853,853,0
20250318,114100,66670302,853,853,853,853,0
20250318,114000,66670302,853,853,853,853,0
20250318,113900,66670302,853,853,853,853,0
20250318,113800,66670302,853,853,853,853,0
20250318,113700,66670302,853,853,853,853,0
20250318,113600,66670302,853,853,853,853,528
20250318,113500,66219918,852,852,852,852,1
20250318,113400,66219066,853,853,853,853,3
20250318,113300,66216507,853,853,853,853,0
20250318,113200,66216507,853,853,853,853,0
20250318,113100,66216507,853,853,853,853,0
20250318,113000,66216507,853,853,853,853,0
20250318,112900,66216507,853,853,853,853,0
20250318,112800,66216507,853,853,853,853,0
20250318,112700,66216507,853,853,853,853,0
20250318,112600,66216507,853,853,853,853,100
20250318,112500,66131207,854,854,854,854,2000
20250318,112400,64423207,853,853,853,853,204
20250318,112300,64249195,853,853,853,853,0
20250318,112200,64249195,853,853,853,853,0
20250318,112100,64249195,853,853,853,853,1
20250318,112000,64248342,853,853,853,853,0
20250318,111900,64248342,853,853,853,853,0
20250318,111800,64248342,853,853,853,853,0
20250318,111700,64248342,853,853,853,853,0
20250318,111600,64248342,853,853,853,853,0
20250318,111500,64248342,853,853,853,853,0
20250318,111400,64248342,853,853,853,853,0
20250318,111300,64248342,853,853,853,853,0
20250318,111200,64248342,853,853,853,853,0
20250318,111100,64248342,853,853,853,853,0
20250318,111000,64248342,853,853,853,853,0
20250318,110900,64248342,853,853,853,853,203
20250318,110800,64075183,849,849,849,849,0
20250318,110700,64075183,849,849,849,849,0
20250318,110600,64075183,849,849,849,849,0
20250318,110500,64075183,849,849,849,849,0
20250318,110400,64075183,849,849,849,849,0
20250318,110300,64075183,849,853,853,849,5
20250318,110200,64070922,853,853,853,853,0
20250318,110100,64070922,853,853,853,853,1
20250318,110000,64070069,849,849,849,849,0
20250318,105900,64070069,849,849,849,849,0
20250318,105800,64070069,849,849,849,849,0
20250318,105700,64070069,849,849,849,849,0
20250318,105600,64070069,849,850,850,849,250
20250318,105500,63857796,848,848,848,848,0
20250318,105400,63857796,848,848,848,848,0
20250318,105300,63857796,848,848,848,848,0
20250318,105200,63857796,848,848,848,848,0
20250318,105100,63857796,848,848,848,848,0
20250318,105000,63857796,848,848,848,848,0
20250318,104900,63857796,848,848,848,848,0
20250318,104800,63857796,848,848,848,848,0
20250318,104700,63857796,848,848,848,848,0
20250318,104600,63857796,848,848,848,848,0
20250318,104500,63857796,848,848,848,848,0
20250318,104400,63857796,848,848,848,848,0
20250318,104300,63857796,848,848,848,848,0
20250318,104200,63857796,848,848,848,848,0
20250318,104100,63857796,848,848,848,848,0
20250318,104000,63857796,848,849,849,848,1397
20250318,103900,62672540,848,848,848,848,0
20250318,103800,62672540,848,848,848,848,1
20250318,103700,62671692,854,854,854,854,0
20250318,103600,62671692,854,854,854,854,30
20250318,103500,62646072,848,848,848,848,0
20250318,103400,62646072,848,848,848,848,0
20250318,103300,62646072,848,848,848,848,1973
20250318,103200,60972968,848,849,849,848,1656
20250318,103100,59568562,849,850,850,849,118
20250318,103000,59468362,850,850,850,850,2
20250318,102900,59466662,856,856,856,856,0
20250318,102800,59466662,856,856,856,856,1
20250318,102700,59465806,849,849,849,849,0
20250318,102600,59465806,849,849,849,849,1
20250318,102500,59464957,856,856,856,856,0
20250318,102400,59464957,856,856,856,856,0
20250318,102300,59464957,856,856,856,856,0
20250318,102200,59464957,856,856,856,856,0
20250318,102100,59464957,856,856,856,856,0
20250318,102000,59464957,856,856,856,856,0
20250318,101900,59464957,856,856,856,856,1
20250318,101800,59464101,848,857,857,848,585
20250318,101700,58968012,846,846,846,846,0
20250318,101600,58968012,846,846,846,846,12613
20250318,101500,48297414,846,853,853,846,12234
20250318,101400,37906670,852,853,853,852,2684
20250318,101300,35619392,857,857,857,857,0
20250318,101200,35619392,857,857,857,857,0
20250318,101100,35619392,857,857,857,857,5
20250318,101000,35615107,857,857,857,857,1
20250318,100900,35614250,857,855,857,854,257
20250318,100800,35394441,857,857,857,857,1
20250318,100700,35393584,859,859,859,859,0
20250318,100600,35393584,859,859,859,859,31
20250318,100500,35366955,859,859,859,859,0
20250318,100400,35366955,859,859,859,859,0
20250318,100300,35366955,859,856,859,856,2
20250318,100200,35365240,854,854,854,854,0
20250318,100100,35365240,854,854,854,854,1
20250318,100000,35364386,854,854,854,854,2
20250318,095900,35362678,854,855,855,854,15619
20250318,095800,22019052,854,854,854,854,2
20250318,095700,22017344,860,860,860,860,1
20250318,095600,22016484,855,855,855,855,4610
20250318,095500,18074934,855,855,855,855,1
20250318,095400,18074079,854,854,854,854,157
20250318,095300,17940001,855,855,855,855,8
20250318,095200,17933161,855,856,856,855,2477
20250318,095100,15815002,856,856,856,856,47
20250318,095000,15774770,860,860,860,860,0
20250318,094900,15774770,860,857,860,857,5
20250318,094800,15770482,857,857,857,857,1
20250318,094700,15769625,856,858,858,856,6152
20250318,094600,10496231,859,861,861,859,4
20250318,094500,10492791,858,858,858,858,10
20250318,094400,10484211,861,858,861,858,49
20250318,094300,10442163,862,860,862,858,101
20250318,094200,10355401,858,858,858,858,0
20250318,094100,10355401,858,858,858,858,0
20250318,094000,10355401,858,858,858,858,0
20250318,093900,10355401,858,858,858,858,215
20250318,093800,10170931,863,859,863,859,1175
20250318,093700,9161602,863,863,863,863,0
20250318,093600,9161602,863,863,863,863,0
20250318,093500,9161602,863,863,863,863,1
20250318,093400,9160739,860,860,860,860,1152
20250318,093300,8170019,864,864,864,864,0
20250318,093200,8170019,864,864,864,864,0
20250318,093100,8170019,864,864,864,864,0
20250318,093000,8170019,864,859,864,859,2
20250318,092900,8168296,865,865,865,865,0
20250318,092800,8168296,865,865,865,865,500
20250318,092700,7735796,865,864,865,864,1000
20250318,092600,6871616,864,860,864,860,2015
20250318,092500,5138712,864,864,864,864,1
20250318,092400,5137848,865,865,865,865,0
20250318,092300,5137848,865,865,865,865,0
20250318,092200,5137848,865,865,865,865,0
20250318,092100,5137848,865,865,865,865,90
20250318,092000,5059998,865,865,865,865,0
20250318,091900,5059998,865,865,865,865,11
20250318,091800,5050483,865,865,865,865,0
20250318,091700,5050483,865,865,865,865,0
20250318,091600,5050483,865,865,865,865,0
20250318,091500,5050483,865,865,865,865,0
20250318,091400,5050483,865,865,865,865,6
20250318,091300,5045293,865,865,865,865,13
20250318,091200,5034048,865,865,865,865,2
20250318,091100,5032318,865,865,865,865,0
20250318,091000,5032318,865,864,865,864,791
20250318,090900,4348774,864,864,864,864,1470
20250318,090800,3078694,863,864,864,863,280
20250318,090700,2836854,863,864,864,863,1323
20250318,090600,1695042,864,863,864,863,459
20250318,090500,1298815,863,863,863,863,1501
20250318,090400,3452,863,863,863,863,2
20250318,090300,1726,863,863,863,863,0
20250318,090200,1726,863,863,863,863,2
20250318,090100,0,863,863,863,863,0
20250318,090000,0,863,863,863,863,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194200 131612745 852 852 852 852 1818
3 20250318 194100 131612745 852 852 852 852 0
4 20250318 194000 131612745 852 852 852 852 0
5 20250318 193900 131612745 852 852 852 852 0
6 20250318 193800 131612745 852 852 852 852 0
7 20250318 193700 131612745 852 852 852 852 0
8 20250318 193600 131612745 852 852 852 852 0
9 20250318 193500 131612745 852 852 852 852 0
10 20250318 193400 131612745 852 852 852 852 0
11 20250318 193300 131612745 852 852 852 852 0
12 20250318 193200 131612745 852 852 852 852 0
13 20250318 193100 131612745 852 852 852 852 0
14 20250318 193000 131612745 852 852 852 852 0
15 20250318 192900 131612745 852 852 852 852 0
16 20250318 192800 131612745 852 852 852 852 0
17 20250318 192700 131612745 852 852 852 852 0
18 20250318 192600 131612745 852 852 852 852 0
19 20250318 192500 131612745 852 852 852 852 0
20 20250318 192400 131612745 852 852 852 852 0
21 20250318 192300 131612745 852 852 852 852 0
22 20250318 192200 131612745 852 852 852 852 0
23 20250318 192100 131612745 852 852 852 852 0
24 20250318 192000 131612745 852 852 852 852 0
25 20250318 191900 131612745 852 852 852 852 0
26 20250318 191800 131612745 852 852 852 852 0
27 20250318 191700 131612745 852 852 852 852 0
28 20250318 191600 131612745 852 852 852 852 0
29 20250318 191500 131612745 852 852 852 852 0
30 20250318 191400 131612745 852 852 852 852 0
31 20250318 191300 131612745 852 852 852 852 0
32 20250318 191200 131612745 852 852 852 852 1818
33 20250318 191100 131612745 852 852 852 852 0
34 20250318 191000 131612745 852 852 852 852 0
35 20250318 190900 131612745 852 852 852 852 0
36 20250318 190800 131612745 852 852 852 852 0
37 20250318 190700 131612745 852 852 852 852 0
38 20250318 190600 131612745 852 852 852 852 0
39 20250318 190500 131612745 852 852 852 852 0
40 20250318 190400 131612745 852 852 852 852 0
41 20250318 190300 131612745 852 852 852 852 0
42 20250318 190200 131612745 852 852 852 852 0
43 20250318 190100 131612745 852 852 852 852 0
44 20250318 190000 131612745 852 852 852 852 0
45 20250318 185900 131612745 852 852 852 852 0
46 20250318 185800 131612745 852 852 852 852 0
47 20250318 185700 131612745 852 852 852 852 0
48 20250318 185600 131612745 852 852 852 852 0
49 20250318 185500 131612745 852 852 852 852 0
50 20250318 185400 131612745 852 852 852 852 0
51 20250318 185300 131612745 852 852 852 852 0
52 20250318 185200 131612745 852 852 852 852 0
53 20250318 185100 131612745 852 852 852 852 0
54 20250318 185000 131612745 852 852 852 852 0
55 20250318 184900 131612745 852 852 852 852 0
56 20250318 184800 131612745 852 852 852 852 0
57 20250318 184700 131612745 852 852 852 852 0
58 20250318 184600 131612745 852 852 852 852 0
59 20250318 184500 131612745 852 852 852 852 0
60 20250318 184400 131612745 852 852 852 852 0
61 20250318 184300 131612745 852 852 852 852 0
62 20250318 184200 131612745 852 852 852 852 1818
63 20250318 184100 131612745 852 852 852 852 0
64 20250318 184000 131612745 852 852 852 852 0
65 20250318 183900 131612745 852 852 852 852 0
66 20250318 183800 131612745 852 852 852 852 0
67 20250318 183700 131612745 852 852 852 852 0
68 20250318 183600 131612745 852 852 852 852 0
69 20250318 183500 131612745 852 852 852 852 0
70 20250318 183400 131612745 852 852 852 852 0
71 20250318 183300 131612745 852 852 852 852 0
72 20250318 183200 131612745 852 852 852 852 0
73 20250318 183100 131612745 852 852 852 852 0
74 20250318 183000 131612745 852 852 852 852 0
75 20250318 182900 131612745 852 852 852 852 0
76 20250318 182800 131612745 852 852 852 852 0
77 20250318 182700 131612745 852 852 852 852 0
78 20250318 182600 131612745 852 852 852 852 0
79 20250318 182500 131612745 852 852 852 852 0
80 20250318 182400 131612745 852 852 852 852 0
81 20250318 182300 131612745 852 852 852 852 0
82 20250318 182200 131612745 852 852 852 852 0
83 20250318 182100 131612745 852 852 852 852 0
84 20250318 182000 131612745 852 852 852 852 0
85 20250318 181900 131612745 852 852 852 852 0
86 20250318 181800 131612745 852 852 852 852 0
87 20250318 181700 131612745 852 852 852 852 0
88 20250318 181600 131612745 852 852 852 852 0
89 20250318 181500 131612745 852 852 852 852 0
90 20250318 181400 131612745 852 852 852 852 0
91 20250318 181300 131612745 852 852 852 852 0
92 20250318 181200 131612745 852 852 852 852 1818
93 20250318 181100 131612745 852 852 852 852 0
94 20250318 181000 131612745 852 852 852 852 0
95 20250318 180900 131612745 852 852 852 852 0
96 20250318 180800 131612745 852 852 852 852 0
97 20250318 180700 131612745 852 852 852 852 0
98 20250318 180600 131612745 852 852 852 852 0
99 20250318 180500 131612745 852 852 852 852 0
100 20250318 180400 131612745 852 852 852 852 0
101 20250318 180300 131612745 852 852 852 852 0
102 20250318 180200 131612745 852 852 852 852 0
103 20250318 180100 131612745 852 852 852 852 0
104 20250318 180000 131612745 852 852 852 852 0
105 20250318 175900 131612745 852 852 852 852 0
106 20250318 175800 131612745 852 852 852 852 0
107 20250318 175700 131612745 852 852 852 852 0
108 20250318 175600 131612745 852 852 852 852 0
109 20250318 175500 131612745 852 852 852 852 0
110 20250318 175400 131612745 852 852 852 852 0
111 20250318 175300 131612745 852 852 852 852 0
112 20250318 175200 131612745 852 852 852 852 0
113 20250318 175100 131612745 852 852 852 852 0
114 20250318 175000 131612745 852 852 852 852 0
115 20250318 174900 131612745 852 852 852 852 0
116 20250318 174800 131612745 852 852 852 852 0
117 20250318 174700 131612745 852 852 852 852 0
118 20250318 174600 131612745 852 852 852 852 0
119 20250318 174500 131612745 852 852 852 852 0
120 20250318 174400 131612745 852 852 852 852 0
121 20250318 174300 131612745 852 852 852 852 0
122 20250318 174200 131612745 852 852 852 852 1818
123 20250318 174100 131612745 852 852 852 852 0
124 20250318 174000 131612745 852 852 852 852 0
125 20250318 173900 131612745 852 852 852 852 0
126 20250318 173800 131612745 852 852 852 852 0
127 20250318 173700 131612745 852 852 852 852 0
128 20250318 173600 131612745 852 852 852 852 0
129 20250318 173500 131612745 852 852 852 852 0
130 20250318 173400 131612745 852 852 852 852 0
131 20250318 173300 131612745 852 852 852 852 0
132 20250318 173200 131612745 852 852 852 852 0
133 20250318 173100 131612745 852 852 852 852 0
134 20250318 173000 131612745 852 852 852 852 0
135 20250318 172900 131612745 852 852 852 852 0
136 20250318 172800 131612745 852 852 852 852 0
137 20250318 172700 131612745 852 852 852 852 0
138 20250318 172600 131612745 852 852 852 852 0
139 20250318 172500 131612745 852 852 852 852 0
140 20250318 172400 131612745 852 852 852 852 0
141 20250318 172300 131612745 852 852 852 852 0
142 20250318 172200 131612745 852 852 852 852 0
143 20250318 172100 131612745 852 852 852 852 0
144 20250318 172000 131612745 852 852 852 852 0
145 20250318 171900 131612745 852 852 852 852 0
146 20250318 171800 131612745 852 852 852 852 0
147 20250318 171700 131612745 852 852 852 852 0
148 20250318 171600 131612745 852 852 852 852 0
149 20250318 171500 131612745 852 852 852 852 0
150 20250318 171400 131612745 852 852 852 852 0
151 20250318 171300 131612745 852 852 852 852 0
152 20250318 171200 131612745 852 852 852 852 1818
153 20250318 171100 131612745 852 852 852 852 0
154 20250318 171000 131612745 852 852 852 852 0
155 20250318 170900 131612745 852 852 852 852 0
156 20250318 170800 131612745 852 852 852 852 0
157 20250318 170700 131612745 852 852 852 852 0
158 20250318 170600 131612745 852 852 852 852 0
159 20250318 170500 131612745 852 852 852 852 0
160 20250318 170400 131612745 852 852 852 852 0
161 20250318 170300 131612745 852 852 852 852 0
162 20250318 170200 131612745 852 852 852 852 0
163 20250318 170100 131612745 852 852 852 852 0
164 20250318 170000 131612745 852 852 852 852 0
165 20250318 165900 131612745 852 852 852 852 0
166 20250318 165800 131612745 852 852 852 852 0
167 20250318 165700 131612745 852 852 852 852 0
168 20250318 165600 131612745 852 852 852 852 0
169 20250318 165500 131612745 852 852 852 852 0
170 20250318 165400 131612745 852 852 852 852 0
171 20250318 165300 131612745 852 852 852 852 0
172 20250318 165200 131612745 852 852 852 852 0
173 20250318 165100 131612745 852 852 852 852 0
174 20250318 165000 131612745 852 852 852 852 0
175 20250318 164900 131612745 852 852 852 852 0
176 20250318 164800 131612745 852 852 852 852 0
177 20250318 164700 131612745 852 852 852 852 0
178 20250318 164600 131612745 852 852 852 852 0
179 20250318 164500 131612745 852 852 852 852 0
180 20250318 164400 131612745 852 852 852 852 0
181 20250318 164300 131612745 852 852 852 852 0
182 20250318 164200 131612745 852 852 852 852 1818
183 20250318 164100 131612745 852 852 852 852 0
184 20250318 164000 131612745 852 852 852 852 0
185 20250318 163900 131612745 852 852 852 852 0
186 20250318 163800 131612745 852 852 852 852 0
187 20250318 163700 131612745 852 852 852 852 0
188 20250318 163600 131612745 852 852 852 852 0
189 20250318 163500 131612745 852 852 852 852 0
190 20250318 163400 131612745 852 852 852 852 0
191 20250318 163300 131612745 852 852 852 852 0
192 20250318 163200 131612745 852 852 852 852 0
193 20250318 163100 131612745 852 852 852 852 0
194 20250318 163000 131612745 852 852 852 852 0
195 20250318 162900 131612745 852 852 852 852 0
196 20250318 162800 131612745 852 852 852 852 0
197 20250318 162700 131612745 852 852 852 852 0
198 20250318 162600 131612745 852 852 852 852 0
199 20250318 162500 131612745 852 852 852 852 0
200 20250318 162400 131612745 852 852 852 852 0
201 20250318 162300 131612745 852 852 852 852 0
202 20250318 162200 131612745 852 852 852 852 0
203 20250318 162100 131612745 852 852 852 852 0
204 20250318 162000 131612745 852 852 852 852 0
205 20250318 161900 131612745 852 852 852 852 0
206 20250318 161800 131612745 852 852 852 852 0
207 20250318 161700 131612745 852 852 852 852 0
208 20250318 161600 131612745 852 852 852 852 0
209 20250318 161500 131612745 852 852 852 852 0
210 20250318 161400 131612745 852 852 852 852 0
211 20250318 161300 131612745 852 852 852 852 0
212 20250318 161200 131612745 852 852 852 852 1818
213 20250318 161100 131612745 852 852 852 852 0
214 20250318 161000 131612745 852 852 852 852 0
215 20250318 160900 131612745 852 852 852 852 0
216 20250318 160800 131612745 852 852 852 852 0
217 20250318 160700 131612745 852 852 852 852 0
218 20250318 160600 131612745 852 852 852 852 0
219 20250318 160500 131612745 852 852 852 852 0
220 20250318 160400 131612745 852 852 852 852 0
221 20250318 160300 131612745 852 852 852 852 0
222 20250318 160200 131612745 852 852 852 852 0
223 20250318 160100 131612745 852 852 852 852 0
224 20250318 160000 131612745 852 852 852 852 0
225 20250318 155900 131612745 852 852 852 852 0
226 20250318 155800 131612745 852 852 852 852 0
227 20250318 155700 131612745 852 852 852 852 0
228 20250318 155600 131612745 852 852 852 852 0
229 20250318 155500 131612745 852 852 852 852 0
230 20250318 155400 131612745 852 852 852 852 0
231 20250318 155300 131612745 852 852 852 852 0
232 20250318 155200 131612745 852 852 852 852 0
233 20250318 155100 131612745 852 852 852 852 0
234 20250318 155000 131612745 852 852 852 852 0
235 20250318 154900 131612745 852 852 852 852 0
236 20250318 154800 131612745 852 852 852 852 0
237 20250318 154700 131612745 852 852 852 852 0
238 20250318 154600 131612745 852 852 852 852 0
239 20250318 154500 131612745 852 852 852 852 0
240 20250318 154400 131612745 852 852 852 852 0
241 20250318 154300 131612745 852 852 852 852 0
242 20250318 154200 131612745 852 852 852 852 1818
243 20250318 154100 131612745 852 852 852 852 0
244 20250318 154000 131612745 852 852 852 852 0
245 20250318 153900 131612745 852 852 852 852 0
246 20250318 153800 131612745 852 852 852 852 0
247 20250318 153700 131612745 852 852 852 852 0
248 20250318 153600 131612745 852 852 852 852 0
249 20250318 153500 131612745 852 852 852 852 0
250 20250318 153400 131612745 852 852 852 852 0
251 20250318 153300 131612745 852 852 852 852 0
252 20250318 153200 131612745 852 852 852 852 0
253 20250318 153100 131612745 852 852 852 852 0
254 20250318 153000 131612745 852 852 852 852 1818
255 20250318 152900 130063809 851 851 851 851 0
256 20250318 152800 130063809 851 851 851 851 0
257 20250318 152700 130063809 851 851 851 851 0
258 20250318 152600 130063809 851 851 851 851 0
259 20250318 152500 130063809 851 851 851 851 0
260 20250318 152400 130063809 851 851 851 851 0
261 20250318 152300 130063809 851 851 851 851 0
262 20250318 152200 130063809 851 851 851 851 0
263 20250318 152100 130063809 851 851 851 851 0
264 20250318 152000 130063809 851 851 851 851 0
265 20250318 151900 130063809 851 851 851 851 1000
266 20250318 151800 129212809 853 850 853 850 1370
267 20250318 151700 128047436 850 850 850 850 385
268 20250318 151600 127720186 851 851 851 851 1
269 20250318 151500 127719335 853 853 853 853 0
270 20250318 151400 127719335 853 851 853 851 12
271 20250318 151300 127709121 853 851 853 851 501
272 20250318 151200 127282768 854 854 854 854 1
273 20250318 151100 127281914 851 851 851 851 0
274 20250318 151000 127281914 851 851 851 851 0
275 20250318 150900 127281914 851 851 851 851 1000
276 20250318 150800 126430914 851 851 851 851 1179
277 20250318 150700 125427585 851 851 851 851 2357
278 20250318 150600 123421778 851 851 851 851 516
279 20250318 150500 122982662 851 851 851 851 134
280 20250318 150400 122868628 851 851 851 851 1949
281 20250318 150300 121210029 851 851 851 851 4
282 20250318 150200 121206625 854 854 854 854 0
283 20250318 150100 121206625 854 853 854 851 10001
284 20250318 150000 112691550 854 854 854 854 2
285 20250318 145900 112689842 854 854 854 854 0
286 20250318 145800 112689842 854 854 854 854 29
287 20250318 145700 112665076 852 852 852 852 0
288 20250318 145600 112665076 852 852 852 852 9
289 20250318 145500 112657408 852 852 852 852 200
290 20250318 145400 112487008 852 852 852 852 945
291 20250318 145300 111681868 851 851 851 851 0
292 20250318 145200 111681868 851 851 851 851 0
293 20250318 145100 111681868 851 851 851 851 0
294 20250318 145000 111681868 851 851 851 851 0
295 20250318 144900 111681868 851 853 853 851 176
296 20250318 144800 111531753 850 850 850 850 0
297 20250318 144700 111531753 850 850 850 850 0
298 20250318 144600 111531753 850 850 850 850 0
299 20250318 144500 111531753 850 850 850 850 0
300 20250318 144400 111531753 850 850 850 850 0
301 20250318 144300 111531753 850 850 850 850 0
302 20250318 144200 111531753 850 850 850 850 0
303 20250318 144100 111531753 850 850 850 850 0
304 20250318 144000 111531753 850 850 850 850 0
305 20250318 143900 111531753 850 851 851 850 1500
306 20250318 143800 110256732 854 854 854 854 0
307 20250318 143700 110256732 854 854 854 854 0
308 20250318 143600 110256732 854 854 854 854 1
309 20250318 143500 110255878 851 851 851 851 4
310 20250318 143400 110252474 851 851 851 851 0
311 20250318 143300 110252474 851 851 851 851 0
312 20250318 143200 110252474 851 851 851 851 0
313 20250318 143100 110252474 851 851 851 851 100
314 20250318 143000 110167374 850 850 850 850 0
315 20250318 142900 110167374 850 850 850 850 0
316 20250318 142800 110167374 850 850 850 850 0
317 20250318 142700 110167374 850 850 850 850 0
318 20250318 142600 110167374 850 850 850 850 0
319 20250318 142500 110167374 850 850 850 850 0
320 20250318 142400 110167374 850 850 850 850 0
321 20250318 142300 110167374 850 850 850 850 0
322 20250318 142200 110167374 850 850 850 850 0
323 20250318 142100 110167374 850 854 854 850 12421
324 20250318 142000 99587252 854 854 854 854 0
325 20250318 141900 99587252 854 854 854 854 0
326 20250318 141800 99587252 854 854 854 854 50
327 20250318 141700 99544552 855 855 855 855 1
328 20250318 141600 99543697 855 855 855 855 0
329 20250318 141500 99543697 855 855 855 855 0
330 20250318 141400 99543697 855 855 855 855 0
331 20250318 141300 99543697 855 855 855 855 0
332 20250318 141200 99543697 855 855 855 855 328
333 20250318 141100 99263257 855 855 855 855 1
334 20250318 141000 99262402 855 855 855 855 1
335 20250318 140900 99261547 852 852 852 852 4
336 20250318 140800 99258139 855 855 855 855 0
337 20250318 140700 99258139 855 855 855 855 0
338 20250318 140600 99258139 855 855 855 855 0
339 20250318 140500 99258139 855 855 855 855 0
340 20250318 140400 99258139 855 855 855 855 58
341 20250318 140300 99208549 849 849 849 849 0
342 20250318 140200 99208549 849 853 853 849 3979
343 20250318 140100 95824242 853 853 853 853 1000
344 20250318 140000 94971242 852 852 852 852 400
345 20250318 135900 94630442 855 855 855 855 0
346 20250318 135800 94630442 855 855 855 855 0
347 20250318 135700 94630442 855 855 855 855 0
348 20250318 135600 94630442 855 855 855 855 0
349 20250318 135500 94630442 855 855 855 855 1
350 20250318 135400 94629587 852 852 852 852 639
351 20250318 135300 94085159 855 855 855 855 1020
352 20250318 135200 93213059 855 855 855 855 0
353 20250318 135100 93213059 855 855 855 855 0
354 20250318 135000 93213059 855 855 855 855 0
355 20250318 134900 93213059 855 855 855 855 0
356 20250318 134800 93213059 855 855 855 855 0
357 20250318 134700 93213059 855 855 855 855 0
358 20250318 134600 93213059 855 855 855 855 0
359 20250318 134500 93213059 855 855 855 855 0
360 20250318 134400 93213059 855 855 855 855 0
361 20250318 134300 93213059 855 855 855 855 5
362 20250318 134200 93208784 855 855 855 855 7
363 20250318 134100 93202799 855 855 855 855 100
364 20250318 134000 93117299 855 855 855 855 0
365 20250318 133900 93117299 855 852 855 852 2
366 20250318 133800 93115592 852 852 852 852 3
367 20250318 133700 93113036 855 855 855 855 0
368 20250318 133600 93113036 855 855 855 855 0
369 20250318 133500 93113036 855 852 855 852 2
370 20250318 133400 93111329 855 855 855 855 0
371 20250318 133300 93111329 855 855 855 855 1
372 20250318 133200 93110474 851 851 851 851 505
373 20250318 133100 92680719 852 852 852 852 55
374 20250318 133000 92633859 855 855 855 853 72
375 20250318 132900 92572427 855 855 855 855 1
376 20250318 132800 92571572 853 853 853 853 0
377 20250318 132700 92571572 853 853 853 853 0
378 20250318 132600 92571572 853 853 853 853 2
379 20250318 132500 92569866 855 855 855 855 5
380 20250318 132400 92565591 855 855 855 855 0
381 20250318 132300 92565591 855 855 855 855 5
382 20250318 132200 92561316 855 855 855 855 1
383 20250318 132100 92560461 855 855 855 855 0
384 20250318 132000 92560461 855 855 855 855 0
385 20250318 131900 92560461 855 855 855 855 8
386 20250318 131800 92553621 855 855 855 855 100
387 20250318 131700 92468121 855 855 855 855 0
388 20250318 131600 92468121 855 855 855 855 0
389 20250318 131500 92468121 855 855 855 855 0
390 20250318 131400 92468121 855 853 855 853 45
391 20250318 131300 92429734 853 853 853 853 170
392 20250318 131200 92284724 853 853 853 853 0
393 20250318 131100 92284724 853 853 853 853 0
394 20250318 131000 92284724 853 853 853 853 0
395 20250318 130900 92284724 853 853 853 853 0
396 20250318 130800 92284724 853 853 853 853 0
397 20250318 130700 92284724 853 853 853 853 2
398 20250318 130600 92283018 853 853 853 853 166
399 20250318 130500 92141420 855 855 855 855 150
400 20250318 130400 92013170 855 855 855 855 1
401 20250318 130300 92012315 854 854 854 854 9
402 20250318 130200 92004629 854 854 854 854 92
403 20250318 130100 91926061 855 854 855 854 571
404 20250318 130000 91438425 854 854 854 854 0
405 20250318 125900 91438425 854 854 854 854 0
406 20250318 125800 91438425 854 854 854 854 0
407 20250318 125700 91438425 854 854 854 854 342
408 20250318 125600 91146357 854 854 854 854 0
409 20250318 125500 91146357 854 854 854 854 0
410 20250318 125400 91146357 854 854 854 854 573
411 20250318 125300 90657015 854 854 854 854 1
412 20250318 125200 90656161 854 854 854 854 0
413 20250318 125100 90656161 854 854 854 854 0
414 20250318 125000 90656161 854 854 854 854 1
415 20250318 124900 90655307 850 850 850 850 0
416 20250318 124800 90655307 850 850 850 850 0
417 20250318 124700 90655307 850 850 850 850 0
418 20250318 124600 90655307 850 850 850 850 0
419 20250318 124500 90655307 850 850 850 850 0
420 20250318 124400 90655307 850 850 850 850 0
421 20250318 124300 90655307 850 850 850 850 0
422 20250318 124200 90655307 850 850 850 850 0
423 20250318 124100 90655307 850 850 850 850 0
424 20250318 124000 90655307 850 850 850 850 0
425 20250318 123900 90655307 850 853 853 850 5862
426 20250318 123800 85655024 853 853 853 853 0
427 20250318 123700 85655024 853 853 853 853 0
428 20250318 123600 85655024 853 853 853 853 0
429 20250318 123500 85655024 853 853 853 853 0
430 20250318 123400 85655024 853 853 853 853 0
431 20250318 123300 85655024 853 853 853 853 0
432 20250318 123200 85655024 853 853 853 853 1
433 20250318 123100 85654171 853 853 853 853 0
434 20250318 123000 85654171 853 853 853 853 0
435 20250318 122900 85654171 853 853 853 853 20
436 20250318 122800 85637111 853 853 853 853 0
437 20250318 122700 85637111 853 853 853 853 0
438 20250318 122600 85637111 853 853 853 853 0
439 20250318 122500 85637111 853 853 853 853 0
440 20250318 122400 85637111 853 853 853 853 39
441 20250318 122300 85603844 849 849 849 849 0
442 20250318 122200 85603844 849 849 849 849 0
443 20250318 122100 85603844 849 850 850 849 3440
444 20250318 122000 82682342 853 853 853 853 0
445 20250318 121900 82682342 853 853 853 853 0
446 20250318 121800 82682342 853 852 853 852 60
447 20250318 121700 82631192 851 851 851 851 0
448 20250318 121600 82631192 851 850 851 850 12668
449 20250318 121500 71862724 851 851 851 851 0
450 20250318 121400 71862724 851 850 851 850 1440
451 20250318 121300 70638363 850 850 850 850 0
452 20250318 121200 70638363 850 850 850 850 0
453 20250318 121100 70638363 850 850 850 850 321
454 20250318 121000 70365513 850 850 850 850 0
455 20250318 120900 70365513 850 850 850 850 0
456 20250318 120800 70365513 850 850 850 850 2526
457 20250318 120700 68218413 851 851 851 851 0
458 20250318 120600 68218413 851 851 851 851 1
459 20250318 120500 68217562 851 851 851 851 0
460 20250318 120400 68217562 851 851 851 851 0
461 20250318 120300 68217562 851 851 851 851 0
462 20250318 120200 68217562 851 851 851 851 0
463 20250318 120100 68217562 851 851 851 851 0
464 20250318 120000 68217562 851 851 851 851 0
465 20250318 115900 68217562 851 851 851 851 170
466 20250318 115800 68072892 851 851 851 851 0
467 20250318 115700 68072892 851 851 851 851 0
468 20250318 115600 68072892 851 851 851 851 0
469 20250318 115500 68072892 851 851 851 851 0
470 20250318 115400 68072892 851 851 851 851 0
471 20250318 115300 68072892 851 851 851 851 0
472 20250318 115200 68072892 851 851 851 851 0
473 20250318 115100 68072892 851 851 851 851 0
474 20250318 115000 68072892 851 851 851 851 0
475 20250318 114900 68072892 851 852 852 851 1450
476 20250318 114800 66838146 852 852 852 852 196
477 20250318 114700 66671154 852 852 852 852 0
478 20250318 114600 66671154 852 852 852 852 0
479 20250318 114500 66671154 852 852 852 852 0
480 20250318 114400 66671154 852 852 852 852 1
481 20250318 114300 66670302 853 853 853 853 0
482 20250318 114200 66670302 853 853 853 853 0
483 20250318 114100 66670302 853 853 853 853 0
484 20250318 114000 66670302 853 853 853 853 0
485 20250318 113900 66670302 853 853 853 853 0
486 20250318 113800 66670302 853 853 853 853 0
487 20250318 113700 66670302 853 853 853 853 0
488 20250318 113600 66670302 853 853 853 853 528
489 20250318 113500 66219918 852 852 852 852 1
490 20250318 113400 66219066 853 853 853 853 3
491 20250318 113300 66216507 853 853 853 853 0
492 20250318 113200 66216507 853 853 853 853 0
493 20250318 113100 66216507 853 853 853 853 0
494 20250318 113000 66216507 853 853 853 853 0
495 20250318 112900 66216507 853 853 853 853 0
496 20250318 112800 66216507 853 853 853 853 0
497 20250318 112700 66216507 853 853 853 853 0
498 20250318 112600 66216507 853 853 853 853 100
499 20250318 112500 66131207 854 854 854 854 2000
500 20250318 112400 64423207 853 853 853 853 204
501 20250318 112300 64249195 853 853 853 853 0
502 20250318 112200 64249195 853 853 853 853 0
503 20250318 112100 64249195 853 853 853 853 1
504 20250318 112000 64248342 853 853 853 853 0
505 20250318 111900 64248342 853 853 853 853 0
506 20250318 111800 64248342 853 853 853 853 0
507 20250318 111700 64248342 853 853 853 853 0
508 20250318 111600 64248342 853 853 853 853 0
509 20250318 111500 64248342 853 853 853 853 0
510 20250318 111400 64248342 853 853 853 853 0
511 20250318 111300 64248342 853 853 853 853 0
512 20250318 111200 64248342 853 853 853 853 0
513 20250318 111100 64248342 853 853 853 853 0
514 20250318 111000 64248342 853 853 853 853 0
515 20250318 110900 64248342 853 853 853 853 203
516 20250318 110800 64075183 849 849 849 849 0
517 20250318 110700 64075183 849 849 849 849 0
518 20250318 110600 64075183 849 849 849 849 0
519 20250318 110500 64075183 849 849 849 849 0
520 20250318 110400 64075183 849 849 849 849 0
521 20250318 110300 64075183 849 853 853 849 5
522 20250318 110200 64070922 853 853 853 853 0
523 20250318 110100 64070922 853 853 853 853 1
524 20250318 110000 64070069 849 849 849 849 0
525 20250318 105900 64070069 849 849 849 849 0
526 20250318 105800 64070069 849 849 849 849 0
527 20250318 105700 64070069 849 849 849 849 0
528 20250318 105600 64070069 849 850 850 849 250
529 20250318 105500 63857796 848 848 848 848 0
530 20250318 105400 63857796 848 848 848 848 0
531 20250318 105300 63857796 848 848 848 848 0
532 20250318 105200 63857796 848 848 848 848 0
533 20250318 105100 63857796 848 848 848 848 0
534 20250318 105000 63857796 848 848 848 848 0
535 20250318 104900 63857796 848 848 848 848 0
536 20250318 104800 63857796 848 848 848 848 0
537 20250318 104700 63857796 848 848 848 848 0
538 20250318 104600 63857796 848 848 848 848 0
539 20250318 104500 63857796 848 848 848 848 0
540 20250318 104400 63857796 848 848 848 848 0
541 20250318 104300 63857796 848 848 848 848 0
542 20250318 104200 63857796 848 848 848 848 0
543 20250318 104100 63857796 848 848 848 848 0
544 20250318 104000 63857796 848 849 849 848 1397
545 20250318 103900 62672540 848 848 848 848 0
546 20250318 103800 62672540 848 848 848 848 1
547 20250318 103700 62671692 854 854 854 854 0
548 20250318 103600 62671692 854 854 854 854 30
549 20250318 103500 62646072 848 848 848 848 0
550 20250318 103400 62646072 848 848 848 848 0
551 20250318 103300 62646072 848 848 848 848 1973
552 20250318 103200 60972968 848 849 849 848 1656
553 20250318 103100 59568562 849 850 850 849 118
554 20250318 103000 59468362 850 850 850 850 2
555 20250318 102900 59466662 856 856 856 856 0
556 20250318 102800 59466662 856 856 856 856 1
557 20250318 102700 59465806 849 849 849 849 0
558 20250318 102600 59465806 849 849 849 849 1
559 20250318 102500 59464957 856 856 856 856 0
560 20250318 102400 59464957 856 856 856 856 0
561 20250318 102300 59464957 856 856 856 856 0
562 20250318 102200 59464957 856 856 856 856 0
563 20250318 102100 59464957 856 856 856 856 0
564 20250318 102000 59464957 856 856 856 856 0
565 20250318 101900 59464957 856 856 856 856 1
566 20250318 101800 59464101 848 857 857 848 585
567 20250318 101700 58968012 846 846 846 846 0
568 20250318 101600 58968012 846 846 846 846 12613
569 20250318 101500 48297414 846 853 853 846 12234
570 20250318 101400 37906670 852 853 853 852 2684
571 20250318 101300 35619392 857 857 857 857 0
572 20250318 101200 35619392 857 857 857 857 0
573 20250318 101100 35619392 857 857 857 857 5
574 20250318 101000 35615107 857 857 857 857 1
575 20250318 100900 35614250 857 855 857 854 257
576 20250318 100800 35394441 857 857 857 857 1
577 20250318 100700 35393584 859 859 859 859 0
578 20250318 100600 35393584 859 859 859 859 31
579 20250318 100500 35366955 859 859 859 859 0
580 20250318 100400 35366955 859 859 859 859 0
581 20250318 100300 35366955 859 856 859 856 2
582 20250318 100200 35365240 854 854 854 854 0
583 20250318 100100 35365240 854 854 854 854 1
584 20250318 100000 35364386 854 854 854 854 2
585 20250318 095900 35362678 854 855 855 854 15619
586 20250318 095800 22019052 854 854 854 854 2
587 20250318 095700 22017344 860 860 860 860 1
588 20250318 095600 22016484 855 855 855 855 4610
589 20250318 095500 18074934 855 855 855 855 1
590 20250318 095400 18074079 854 854 854 854 157
591 20250318 095300 17940001 855 855 855 855 8
592 20250318 095200 17933161 855 856 856 855 2477
593 20250318 095100 15815002 856 856 856 856 47
594 20250318 095000 15774770 860 860 860 860 0
595 20250318 094900 15774770 860 857 860 857 5
596 20250318 094800 15770482 857 857 857 857 1
597 20250318 094700 15769625 856 858 858 856 6152
598 20250318 094600 10496231 859 861 861 859 4
599 20250318 094500 10492791 858 858 858 858 10
600 20250318 094400 10484211 861 858 861 858 49
601 20250318 094300 10442163 862 860 862 858 101
602 20250318 094200 10355401 858 858 858 858 0
603 20250318 094100 10355401 858 858 858 858 0
604 20250318 094000 10355401 858 858 858 858 0
605 20250318 093900 10355401 858 858 858 858 215
606 20250318 093800 10170931 863 859 863 859 1175
607 20250318 093700 9161602 863 863 863 863 0
608 20250318 093600 9161602 863 863 863 863 0
609 20250318 093500 9161602 863 863 863 863 1
610 20250318 093400 9160739 860 860 860 860 1152
611 20250318 093300 8170019 864 864 864 864 0
612 20250318 093200 8170019 864 864 864 864 0
613 20250318 093100 8170019 864 864 864 864 0
614 20250318 093000 8170019 864 859 864 859 2
615 20250318 092900 8168296 865 865 865 865 0
616 20250318 092800 8168296 865 865 865 865 500
617 20250318 092700 7735796 865 864 865 864 1000
618 20250318 092600 6871616 864 860 864 860 2015
619 20250318 092500 5138712 864 864 864 864 1
620 20250318 092400 5137848 865 865 865 865 0
621 20250318 092300 5137848 865 865 865 865 0
622 20250318 092200 5137848 865 865 865 865 0
623 20250318 092100 5137848 865 865 865 865 90
624 20250318 092000 5059998 865 865 865 865 0
625 20250318 091900 5059998 865 865 865 865 11
626 20250318 091800 5050483 865 865 865 865 0
627 20250318 091700 5050483 865 865 865 865 0
628 20250318 091600 5050483 865 865 865 865 0
629 20250318 091500 5050483 865 865 865 865 0
630 20250318 091400 5050483 865 865 865 865 6
631 20250318 091300 5045293 865 865 865 865 13
632 20250318 091200 5034048 865 865 865 865 2
633 20250318 091100 5032318 865 865 865 865 0
634 20250318 091000 5032318 865 864 865 864 791
635 20250318 090900 4348774 864 864 864 864 1470
636 20250318 090800 3078694 863 864 864 863 280
637 20250318 090700 2836854 863 864 864 863 1323
638 20250318 090600 1695042 864 863 864 863 459
639 20250318 090500 1298815 863 863 863 863 1501
640 20250318 090400 3452 863 863 863 863 2
641 20250318 090300 1726 863 863 863 863 0
642 20250318 090200 1726 863 863 863 863 2
643 20250318 090100 0 863 863 863 863 0
644 20250318 090000 0 863 863 863 863 0

1
057680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,71248501,0,61914947369,0.00
20250313,0,71248501,0,61843698868,0.00
20250312,0,71248501,0,62271189874,0.00
20250311,0,71248501,0,60988716856,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 71248501 0 61914947369 0.00
3 20250313 0 71248501 0 61843698868 0.00
4 20250312 0 71248501 0 62271189874 0.00
5 20250311 0 71248501 0 60988716856 0.00