ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

608
018700/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190600,19514674,842,842,842,842,2481
20250313,190500,19514674,842,842,842,842,0
20250313,190400,19514674,842,842,842,842,0
20250313,190300,19514674,842,842,842,842,0
20250313,190200,19514674,842,842,842,842,0
20250313,190100,19514674,842,842,842,842,0
20250313,190000,19514674,842,842,842,842,0
20250313,185900,19514674,842,842,842,842,0
20250313,185800,19514674,842,842,842,842,0
20250313,185700,19514674,842,842,842,842,0
20250313,185600,19514674,842,842,842,842,0
20250313,185500,19514674,842,842,842,842,0
20250313,185400,19514674,842,842,842,842,0
20250313,185300,19514674,842,842,842,842,0
20250313,185200,19514674,842,842,842,842,0
20250313,185100,19514674,842,842,842,842,0
20250313,185000,19514674,842,842,842,842,0
20250313,184900,19514674,842,842,842,842,0
20250313,184800,19514674,842,842,842,842,0
20250313,184700,19514674,842,842,842,842,0
20250313,184600,19514674,842,842,842,842,0
20250313,184500,19514674,842,842,842,842,0
20250313,184400,19514674,842,842,842,842,0
20250313,184300,19514674,842,842,842,842,0
20250313,184200,19514674,842,842,842,842,0
20250313,184100,19514674,842,842,842,842,0
20250313,184000,19514674,842,842,842,842,0
20250313,183900,19514674,842,842,842,842,0
20250313,183800,19514674,842,842,842,842,0
20250313,183700,19514674,842,842,842,842,0
20250313,183600,19514674,842,842,842,842,2481
20250313,183500,19514674,842,842,842,842,0
20250313,183400,19514674,842,842,842,842,0
20250313,183300,19514674,842,842,842,842,0
20250313,183200,19514674,842,842,842,842,0
20250313,183100,19514674,842,842,842,842,0
20250313,183000,19514674,842,842,842,842,0
20250313,182900,19514674,842,842,842,842,0
20250313,182800,19514674,842,842,842,842,0
20250313,182700,19514674,842,842,842,842,0
20250313,182600,19514674,842,842,842,842,0
20250313,182500,19514674,842,842,842,842,0
20250313,182400,19514674,842,842,842,842,0
20250313,182300,19514674,842,842,842,842,0
20250313,182200,19514674,842,842,842,842,0
20250313,182100,19514674,842,842,842,842,0
20250313,182000,19514674,842,842,842,842,0
20250313,181900,19514674,842,842,842,842,0
20250313,181800,19514674,842,842,842,842,0
20250313,181700,19514674,842,842,842,842,0
20250313,181600,19514674,842,842,842,842,0
20250313,181500,19514674,842,842,842,842,0
20250313,181400,19514674,842,842,842,842,0
20250313,181300,19514674,842,842,842,842,0
20250313,181200,19514674,842,842,842,842,0
20250313,181100,19514674,842,842,842,842,0
20250313,181000,19514674,842,842,842,842,0
20250313,180900,19514674,842,842,842,842,0
20250313,180800,19514674,842,842,842,842,0
20250313,180700,19514674,842,842,842,842,0
20250313,180600,19514674,842,842,842,842,2481
20250313,180500,19514674,842,842,842,842,0
20250313,180400,19514674,842,842,842,842,0
20250313,180300,19514674,842,842,842,842,0
20250313,180200,19514674,842,842,842,842,0
20250313,180100,19514674,842,842,842,842,0
20250313,180000,19514674,842,842,842,842,0
20250313,175900,19514674,842,842,842,842,0
20250313,175800,19514674,842,842,842,842,0
20250313,175700,19514674,842,842,842,842,0
20250313,175600,19514674,842,842,842,842,0
20250313,175500,19514674,842,842,842,842,0
20250313,175400,19514674,842,842,842,842,0
20250313,175300,19514674,842,842,842,842,0
20250313,175200,19514674,842,842,842,842,0
20250313,175100,19514674,842,842,842,842,0
20250313,175000,19514674,842,842,842,842,0
20250313,174900,19514674,842,842,842,842,0
20250313,174800,19514674,842,842,842,842,0
20250313,174700,19514674,842,842,842,842,0
20250313,174600,19514674,842,842,842,842,0
20250313,174500,19514674,842,842,842,842,0
20250313,174400,19514674,842,842,842,842,0
20250313,174300,19514674,842,842,842,842,0
20250313,174200,19514674,842,842,842,842,0
20250313,174100,19514674,842,842,842,842,0
20250313,174000,19514674,842,842,842,842,0
20250313,173900,19514674,842,842,842,842,0
20250313,173800,19514674,842,842,842,842,0
20250313,173700,19514674,842,842,842,842,0
20250313,173600,19514674,842,842,842,842,2481
20250313,173500,19514674,842,842,842,842,0
20250313,173400,19514674,842,842,842,842,0
20250313,173300,19514674,842,842,842,842,0
20250313,173200,19514674,842,842,842,842,0
20250313,173100,19514674,842,842,842,842,0
20250313,173000,19514674,842,842,842,842,0
20250313,172900,19514674,842,842,842,842,0
20250313,172800,19514674,842,842,842,842,0
20250313,172700,19514674,842,842,842,842,0
20250313,172600,19514674,842,842,842,842,0
20250313,172500,19514674,842,842,842,842,0
20250313,172400,19514674,842,842,842,842,0
20250313,172300,19514674,842,842,842,842,0
20250313,172200,19514674,842,842,842,842,0
20250313,172100,19514674,842,842,842,842,0
20250313,172000,19514674,842,842,842,842,0
20250313,171900,19514674,842,842,842,842,0
20250313,171800,19514674,842,842,842,842,0
20250313,171700,19514674,842,842,842,842,0
20250313,171600,19514674,842,842,842,842,0
20250313,171500,19514674,842,842,842,842,0
20250313,171400,19514674,842,842,842,842,0
20250313,171300,19514674,842,842,842,842,0
20250313,171200,19514674,842,842,842,842,0
20250313,171100,19514674,842,842,842,842,0
20250313,171000,19514674,842,842,842,842,0
20250313,170900,19514674,842,842,842,842,0
20250313,170800,19514674,842,842,842,842,0
20250313,170700,19514674,842,842,842,842,0
20250313,170600,19514674,842,842,842,842,2481
20250313,170500,19514674,842,842,842,842,0
20250313,170400,19514674,842,842,842,842,0
20250313,170300,19514674,842,842,842,842,0
20250313,170200,19514674,842,842,842,842,0
20250313,170100,19514674,842,842,842,842,0
20250313,170000,19514674,842,842,842,842,0
20250313,165900,19514674,842,842,842,842,0
20250313,165800,19514674,842,842,842,842,0
20250313,165700,19514674,842,842,842,842,0
20250313,165600,19514674,842,842,842,842,0
20250313,165500,19514674,842,842,842,842,0
20250313,165400,19514674,842,842,842,842,0
20250313,165300,19514674,842,842,842,842,0
20250313,165200,19514674,842,842,842,842,0
20250313,165100,19514674,842,842,842,842,0
20250313,165000,19514674,842,842,842,842,0
20250313,164900,19514674,842,842,842,842,0
20250313,164800,19514674,842,842,842,842,0
20250313,164700,19514674,842,842,842,842,0
20250313,164600,19514674,842,842,842,842,0
20250313,164500,19514674,842,842,842,842,0
20250313,164400,19514674,842,842,842,842,0
20250313,164300,19514674,842,842,842,842,0
20250313,164200,19514674,842,842,842,842,0
20250313,164100,19514674,842,842,842,842,0
20250313,164000,19514674,842,842,842,842,0
20250313,163900,19514674,842,842,842,842,0
20250313,163800,19514674,842,842,842,842,0
20250313,163700,19514674,842,842,842,842,0
20250313,163600,19514674,842,842,842,842,2481
20250313,163500,19514674,842,842,842,842,0
20250313,163400,19514674,842,842,842,842,0
20250313,163300,19514674,842,842,842,842,0
20250313,163200,19514674,842,842,842,842,0
20250313,163100,19514674,842,842,842,842,0
20250313,163000,19514674,842,842,842,842,0
20250313,162900,19514674,842,842,842,842,0
20250313,162800,19514674,842,842,842,842,0
20250313,162700,19514674,842,842,842,842,0
20250313,162600,19514674,842,842,842,842,0
20250313,162500,19514674,842,842,842,842,0
20250313,162400,19514674,842,842,842,842,0
20250313,162300,19514674,842,842,842,842,0
20250313,162200,19514674,842,842,842,842,0
20250313,162100,19514674,842,842,842,842,0
20250313,162000,19514674,842,842,842,842,0
20250313,161900,19514674,842,842,842,842,0
20250313,161800,19514674,842,842,842,842,0
20250313,161700,19514674,842,842,842,842,0
20250313,161600,19514674,842,842,842,842,0
20250313,161500,19514674,842,842,842,842,0
20250313,161400,19514674,842,842,842,842,0
20250313,161300,19514674,842,842,842,842,0
20250313,161200,19514674,842,842,842,842,0
20250313,161100,19514674,842,842,842,842,0
20250313,161000,19514674,842,842,842,842,0
20250313,160900,19514674,842,842,842,842,0
20250313,160800,19514674,842,842,842,842,0
20250313,160700,19514674,842,842,842,842,0
20250313,160600,19514674,842,842,842,842,2481
20250313,160500,19514674,842,842,842,842,0
20250313,160400,19514674,842,842,842,842,0
20250313,160300,19514674,842,842,842,842,0
20250313,160200,19514674,842,842,842,842,0
20250313,160100,19514674,842,842,842,842,0
20250313,160000,19514674,842,842,842,842,0
20250313,155900,19514674,842,842,842,842,0
20250313,155800,19514674,842,842,842,842,0
20250313,155700,19514674,842,842,842,842,0
20250313,155600,19514674,842,842,842,842,0
20250313,155500,19514674,842,842,842,842,0
20250313,155400,19514674,842,842,842,842,0
20250313,155300,19514674,842,842,842,842,0
20250313,155200,19514674,842,842,842,842,0
20250313,155100,19514674,842,842,842,842,0
20250313,155000,19514674,842,842,842,842,0
20250313,154900,19514674,842,842,842,842,0
20250313,154800,19514674,842,842,842,842,0
20250313,154700,19514674,842,842,842,842,0
20250313,154600,19514674,842,842,842,842,0
20250313,154500,19514674,842,842,842,842,0
20250313,154400,19514674,842,842,842,842,0
20250313,154300,19514674,842,842,842,842,0
20250313,154200,19514674,842,842,842,842,0
20250313,154100,19514674,842,842,842,842,0
20250313,154000,19514674,842,842,842,842,0
20250313,153900,19514674,842,842,842,842,0
20250313,153800,19514674,842,842,842,842,0
20250313,153700,19514674,842,842,842,842,0
20250313,153600,19514674,842,842,842,842,2481
20250313,153500,19514674,842,842,842,842,0
20250313,153400,19514674,842,842,842,842,0
20250313,153300,19514674,842,842,842,842,0
20250313,153200,19514674,842,842,842,842,0
20250313,153100,19514674,842,842,842,842,0
20250313,153000,19514674,842,842,842,842,2481
20250313,152900,17425672,841,841,841,841,0
20250313,152800,17425672,841,841,841,841,0
20250313,152700,17425672,841,841,841,841,0
20250313,152600,17425672,841,841,841,841,0
20250313,152500,17425672,841,841,841,841,0
20250313,152400,17425672,841,841,841,841,0
20250313,152300,17425672,841,841,841,841,0
20250313,152200,17425672,841,841,841,841,0
20250313,152100,17425672,841,841,841,841,0
20250313,152000,17425672,841,841,841,841,0
20250313,151900,17425672,841,841,841,841,1021
20250313,151800,16567011,841,842,842,841,141
20250313,151700,16448390,842,842,842,842,31
20250313,151600,16422288,843,843,843,843,0
20250313,151500,16422288,843,843,843,843,0
20250313,151400,16422288,843,843,843,843,0
20250313,151300,16422288,843,843,843,843,0
20250313,151200,16422288,843,843,843,843,0
20250313,151100,16422288,843,843,843,843,0
20250313,151000,16422288,843,843,843,843,0
20250313,150900,16422288,843,843,843,843,0
20250313,150800,16422288,843,843,843,843,0
20250313,150700,16422288,843,843,843,843,8
20250313,150600,16415544,844,844,844,844,0
20250313,150500,16415544,844,844,844,844,0
20250313,150400,16415544,844,844,844,844,0
20250313,150300,16415544,844,844,844,844,0
20250313,150200,16415544,844,844,844,844,0
20250313,150100,16415544,844,844,844,844,0
20250313,150000,16415544,844,844,844,844,30
20250313,145900,16390224,844,844,844,844,0
20250313,145800,16390224,844,844,844,844,0
20250313,145700,16390224,844,844,844,844,0
20250313,145600,16390224,844,844,844,844,0
20250313,145500,16390224,844,844,844,844,0
20250313,145400,16390224,844,844,844,844,0
20250313,145300,16390224,844,844,844,844,0
20250313,145200,16390224,844,844,844,844,0
20250313,145100,16390224,844,844,844,844,0
20250313,145000,16390224,844,843,844,843,2000
20250313,144900,14704202,843,843,843,843,0
20250313,144800,14704202,843,843,843,843,1
20250313,144700,14703359,841,841,841,841,0
20250313,144600,14703359,841,841,841,841,0
20250313,144500,14703359,841,841,841,841,0
20250313,144400,14703359,841,842,842,841,800
20250313,144300,14030558,841,841,841,841,0
20250313,144200,14030558,841,841,841,841,0
20250313,144100,14030558,841,841,841,841,0
20250313,144000,14030558,841,841,841,841,0
20250313,143900,14030558,841,841,841,841,0
20250313,143800,14030558,841,841,841,841,0
20250313,143700,14030558,841,841,841,841,0
20250313,143600,14030558,841,841,841,841,0
20250313,143500,14030558,841,843,843,841,140
20250313,143400,13912584,844,844,844,844,0
20250313,143300,13912584,844,844,844,844,0
20250313,143200,13912584,844,844,844,844,0
20250313,143100,13912584,844,844,844,844,0
20250313,143000,13912584,844,842,844,842,2500
20250313,142900,11805059,843,843,843,843,0
20250313,142800,11805059,843,843,843,843,0
20250313,142700,11805059,843,843,843,843,0
20250313,142600,11805059,843,843,843,843,0
20250313,142500,11805059,843,843,843,843,0
20250313,142400,11805059,843,843,843,843,0
20250313,142300,11805059,843,843,843,843,0
20250313,142200,11805059,843,843,843,843,0
20250313,142100,11805059,843,843,843,843,0
20250313,142000,11805059,843,843,843,843,0
20250313,141900,11805059,843,843,843,843,0
20250313,141800,11805059,843,843,843,843,0
20250313,141700,11805059,843,843,843,843,0
20250313,141600,11805059,843,843,843,843,0
20250313,141500,11805059,843,843,843,843,0
20250313,141400,11805059,843,843,843,843,0
20250313,141300,11805059,843,843,843,843,0
20250313,141200,11805059,843,843,843,843,0
20250313,141100,11805059,843,843,843,843,0
20250313,141000,11805059,843,843,843,843,0
20250313,140900,11805059,843,843,843,843,0
20250313,140800,11805059,843,843,843,843,0
20250313,140700,11805059,843,843,843,843,0
20250313,140600,11805059,843,843,843,843,0
20250313,140500,11805059,843,843,843,843,0
20250313,140400,11805059,843,843,843,843,0
20250313,140300,11805059,843,843,843,843,0
20250313,140200,11805059,843,843,843,843,0
20250313,140100,11805059,843,843,843,843,10
20250313,140000,11796629,843,843,843,843,0
20250313,135900,11796629,843,842,843,842,112
20250313,135800,11702324,842,842,842,842,0
20250313,135700,11702324,842,842,842,842,0
20250313,135600,11702324,842,842,842,842,0
20250313,135500,11702324,842,842,842,842,0
20250313,135400,11702324,842,842,842,842,0
20250313,135300,11702324,842,842,842,842,0
20250313,135200,11702324,842,842,842,842,0
20250313,135100,11702324,842,842,842,842,0
20250313,135000,11702324,842,842,842,842,0
20250313,134900,11702324,842,841,842,841,121
20250313,134800,11600558,842,842,842,842,0
20250313,134700,11600558,842,842,842,842,0
20250313,134600,11600558,842,842,842,842,0
20250313,134500,11600558,842,842,842,842,0
20250313,134400,11600558,842,842,842,842,0
20250313,134300,11600558,842,842,842,842,0
20250313,134200,11600558,842,842,842,842,0
20250313,134100,11600558,842,842,842,842,0
20250313,134000,11600558,842,842,842,842,0
20250313,133900,11600558,842,842,842,842,0
20250313,133800,11600558,842,842,842,842,0
20250313,133700,11600558,842,842,842,842,0
20250313,133600,11600558,842,842,842,842,0
20250313,133500,11600558,842,842,842,842,0
20250313,133400,11600558,842,842,842,842,0
20250313,133300,11600558,842,842,842,842,0
20250313,133200,11600558,842,842,842,842,1
20250313,133100,11599716,837,837,837,837,0
20250313,133000,11599716,837,837,837,837,0
20250313,132900,11599716,837,837,837,837,0
20250313,132800,11599716,837,837,837,837,0
20250313,132700,11599716,837,837,837,837,0
20250313,132600,11599716,837,837,837,837,0
20250313,132500,11599716,837,837,837,837,697
20250313,132400,11016327,837,837,837,837,0
20250313,132300,11016327,837,837,837,837,0
20250313,132200,11016327,837,837,837,837,0
20250313,132100,11016327,837,837,837,837,0
20250313,132000,11016327,837,837,837,837,0
20250313,131900,11016327,837,837,837,837,1
20250313,131800,11015490,842,838,842,838,500
20250313,131700,10595721,838,838,838,838,0
20250313,131600,10595721,838,838,838,838,525
20250313,131500,10155771,839,840,840,839,141
20250313,131400,10037356,842,842,842,842,1
20250313,131300,10036514,842,842,842,842,0
20250313,131200,10036514,842,842,842,842,0
20250313,131100,10036514,842,842,842,842,0
20250313,131000,10036514,842,842,842,842,0
20250313,130900,10036514,842,842,842,842,0
20250313,130800,10036514,842,842,842,842,0
20250313,130700,10036514,842,842,842,842,0
20250313,130600,10036514,842,842,842,842,0
20250313,130500,10036514,842,842,842,842,0
20250313,130400,10036514,842,842,842,842,0
20250313,130300,10036514,842,842,842,842,0
20250313,130200,10036514,842,842,842,842,0
20250313,130100,10036514,842,842,842,842,0
20250313,130000,10036514,842,842,842,842,0
20250313,125900,10036514,842,842,842,842,0
20250313,125800,10036514,842,842,842,842,0
20250313,125700,10036514,842,842,842,842,0
20250313,125600,10036514,842,842,842,842,0
20250313,125500,10036514,842,842,842,842,5
20250313,125400,10032304,842,842,842,842,15
20250313,125300,10019674,842,842,842,842,0
20250313,125200,10019674,842,842,842,842,0
20250313,125100,10019674,842,842,842,842,0
20250313,125000,10019674,842,842,842,842,0
20250313,124900,10019674,842,842,842,842,0
20250313,124800,10019674,842,842,842,842,0
20250313,124700,10019674,842,842,842,842,0
20250313,124600,10019674,842,842,842,842,0
20250313,124500,10019674,842,842,842,842,0
20250313,124400,10019674,842,842,842,842,0
20250313,124300,10019674,842,842,842,842,0
20250313,124200,10019674,842,842,842,842,0
20250313,124100,10019674,842,842,842,842,0
20250313,124000,10019674,842,842,842,842,1
20250313,123900,10018832,843,843,843,843,0
20250313,123800,10018832,843,843,843,843,0
20250313,123700,10018832,843,843,843,843,0
20250313,123600,10018832,843,843,843,843,0
20250313,123500,10018832,843,843,843,843,0
20250313,123400,10018832,843,843,843,843,0
20250313,123300,10018832,843,843,843,843,0
20250313,123200,10018832,843,843,843,843,0
20250313,123100,10018832,843,843,843,843,0
20250313,123000,10018832,843,843,843,843,0
20250313,122900,10018832,843,843,843,843,0
20250313,122800,10018832,843,843,843,843,0
20250313,122700,10018832,843,843,843,843,9
20250313,122600,10011245,843,842,843,842,303
20250313,122500,9756118,842,842,842,842,8
20250313,122400,9749382,842,842,842,842,6
20250313,122300,9744330,842,842,842,842,5
20250313,122200,9740120,842,842,842,842,7
20250313,122100,9734226,842,842,842,842,1
20250313,122000,9733384,837,837,837,837,0
20250313,121900,9733384,837,837,837,837,0
20250313,121800,9733384,837,837,837,837,0
20250313,121700,9733384,837,837,837,837,0
20250313,121600,9733384,837,837,837,837,0
20250313,121500,9733384,837,837,837,837,0
20250313,121400,9733384,837,837,837,837,0
20250313,121300,9733384,837,837,837,837,0
20250313,121200,9733384,837,837,837,837,0
20250313,121100,9733384,837,837,837,837,0
20250313,121000,9733384,837,837,837,837,100
20250313,120900,9649684,838,838,838,838,0
20250313,120800,9649684,838,838,838,838,0
20250313,120700,9649684,838,838,838,838,0
20250313,120600,9649684,838,838,838,838,100
20250313,120500,9565884,837,837,837,837,0
20250313,120400,9565884,837,837,837,837,0
20250313,120300,9565884,837,837,837,837,0
20250313,120200,9565884,837,837,837,837,0
20250313,120100,9565884,837,837,837,837,7
20250313,120000,9560025,837,837,837,837,0
20250313,115900,9560025,837,837,837,837,0
20250313,115800,9560025,837,837,837,837,0
20250313,115700,9560025,837,837,837,837,0
20250313,115600,9560025,837,841,841,837,1123
20250313,115500,8615744,842,842,842,842,0
20250313,115400,8615744,842,842,842,842,0
20250313,115300,8615744,842,842,842,842,2
20250313,115200,8614060,843,843,843,843,0
20250313,115100,8614060,843,843,843,843,0
20250313,115000,8614060,843,843,843,843,0
20250313,114900,8614060,843,843,843,843,0
20250313,114800,8614060,843,843,843,843,0
20250313,114700,8614060,843,843,843,843,0
20250313,114600,8614060,843,843,843,843,0
20250313,114500,8614060,843,843,843,843,0
20250313,114400,8614060,843,843,843,843,0
20250313,114300,8614060,843,843,843,843,0
20250313,114200,8614060,843,843,843,843,0
20250313,114100,8614060,843,843,843,843,0
20250313,114000,8614060,843,842,843,842,101
20250313,113900,8529017,843,843,843,843,0
20250313,113800,8529017,843,843,843,843,0
20250313,113700,8529017,843,843,843,843,0
20250313,113600,8529017,843,843,843,843,0
20250313,113500,8529017,843,843,843,843,0
20250313,113400,8529017,843,843,843,843,0
20250313,113300,8529017,843,843,843,843,0
20250313,113200,8529017,843,843,843,843,0
20250313,113100,8529017,843,843,843,843,0
20250313,113000,8529017,843,843,843,843,0
20250313,112900,8529017,843,843,843,843,0
20250313,112800,8529017,843,843,843,843,0
20250313,112700,8529017,843,843,843,843,0
20250313,112600,8529017,843,843,843,843,0
20250313,112500,8529017,843,843,843,843,0
20250313,112400,8529017,843,843,843,843,0
20250313,112300,8529017,843,843,843,843,0
20250313,112200,8529017,843,843,843,843,0
20250313,112100,8529017,843,843,843,843,0
20250313,112000,8529017,843,842,843,842,190
20250313,111900,8369036,842,842,842,842,0
20250313,111800,8369036,842,842,842,842,0
20250313,111700,8369036,842,842,842,842,0
20250313,111600,8369036,842,842,842,842,0
20250313,111500,8369036,842,842,842,842,0
20250313,111400,8369036,842,842,842,842,0
20250313,111300,8369036,842,842,842,842,0
20250313,111200,8369036,842,842,842,842,0
20250313,111100,8369036,842,842,842,842,0
20250313,111000,8369036,842,842,842,842,11
20250313,110900,8359774,843,843,843,843,0
20250313,110800,8359774,843,843,843,843,0
20250313,110700,8359774,843,843,843,843,0
20250313,110600,8359774,843,843,843,843,0
20250313,110500,8359774,843,843,843,843,0
20250313,110400,8359774,843,843,843,843,0
20250313,110300,8359774,843,843,843,843,0
20250313,110200,8359774,843,843,843,843,0
20250313,110100,8359774,843,842,843,842,197
20250313,110000,8193898,842,842,842,842,5
20250313,105900,8189688,842,842,842,842,0
20250313,105800,8189688,842,842,842,842,0
20250313,105700,8189688,842,842,842,842,0
20250313,105600,8189688,842,842,842,842,1
20250313,105500,8188846,842,842,842,842,0
20250313,105400,8188846,842,842,842,842,0
20250313,105300,8188846,842,842,842,842,0
20250313,105200,8188846,842,842,842,842,0
20250313,105100,8188846,842,842,842,842,0
20250313,105000,8188846,842,842,842,842,0
20250313,104900,8188846,842,842,842,842,1
20250313,104800,8188004,843,843,843,843,0
20250313,104700,8188004,843,843,843,843,0
20250313,104600,8188004,843,843,843,843,0
20250313,104500,8188004,843,843,843,843,0
20250313,104400,8188004,843,843,843,843,60
20250313,104300,8137424,843,843,843,843,0
20250313,104200,8137424,843,843,843,843,0
20250313,104100,8137424,843,843,843,843,105
20250313,104000,8048909,844,844,844,844,0
20250313,103900,8048909,844,844,844,844,0
20250313,103800,8048909,844,844,844,844,0
20250313,103700,8048909,844,844,844,844,0
20250313,103600,8048909,844,844,844,844,0
20250313,103500,8048909,844,844,844,844,0
20250313,103400,8048909,844,844,844,844,0
20250313,103300,8048909,844,844,844,844,0
20250313,103200,8048909,844,843,844,843,1500
20250313,103100,6784407,844,844,844,844,0
20250313,103000,6784407,844,844,844,844,7
20250313,102900,6778499,844,843,844,843,1600
20250313,102800,5429666,844,844,844,844,0
20250313,102700,5429666,844,844,844,844,0
20250313,102600,5429666,844,844,844,844,0
20250313,102500,5429666,844,844,844,844,0
20250313,102400,5429666,844,843,844,843,1500
20250313,102300,4165145,843,843,843,843,0
20250313,102200,4165145,843,843,843,843,0
20250313,102100,4165145,843,843,843,843,0
20250313,102000,4165145,843,843,843,843,1
20250313,101900,4164302,843,841,843,841,1000
20250313,101800,3322361,841,841,841,841,0
20250313,101700,3322361,841,841,841,841,0
20250313,101600,3322361,841,841,841,841,1
20250313,101500,3321520,841,841,841,841,11
20250313,101400,3312269,840,840,840,840,0
20250313,101300,3312269,840,840,840,840,0
20250313,101200,3312269,840,840,840,840,191
20250313,101100,3151829,840,840,840,840,4
20250313,101000,3148469,840,840,840,840,0
20250313,100900,3148469,840,840,840,840,0
20250313,100800,3148469,840,840,840,840,1
20250313,100700,3147629,841,841,841,841,0
20250313,100600,3147629,841,841,841,841,0
20250313,100500,3147629,841,841,841,841,0
20250313,100400,3147629,841,841,841,841,0
20250313,100300,3147629,841,841,841,841,0
20250313,100200,3147629,841,841,841,841,0
20250313,100100,3147629,841,841,841,841,818
20250313,100000,2459691,841,841,841,841,0
20250313,095900,2459691,841,841,841,841,23
20250313,095800,2440348,841,841,841,841,0
20250313,095700,2440348,841,841,841,841,0
20250313,095600,2440348,841,841,841,841,159
20250313,095500,2306629,841,841,841,841,0
20250313,095400,2306629,841,841,841,841,0
20250313,095300,2306629,841,841,841,840,151
20250313,095200,2179648,841,841,841,841,0
20250313,095100,2179648,841,841,841,841,160
20250313,095000,2045088,841,841,841,841,0
20250313,094900,2045088,841,841,841,841,1
20250313,094800,2044247,841,841,841,841,3
20250313,094700,2041724,840,840,840,840,0
20250313,094600,2041724,840,840,840,840,0
20250313,094500,2041724,840,840,840,840,206
20250313,094400,1868684,840,840,840,840,5
20250313,094300,1864484,841,839,841,839,212
20250313,094200,1686408,835,835,835,835,0
20250313,094100,1686408,835,835,835,835,0
20250313,094000,1686408,835,835,835,835,0
20250313,093900,1686408,835,835,835,835,0
20250313,093800,1686408,835,835,835,835,0
20250313,093700,1686408,835,835,835,835,0
20250313,093600,1686408,835,835,835,835,0
20250313,093500,1686408,835,835,835,835,0
20250313,093400,1686408,835,835,835,835,0
20250313,093300,1686408,835,836,836,835,240
20250313,093200,1485779,836,836,836,835,761
20250313,093100,849608,836,836,836,836,0
20250313,093000,849608,836,836,836,836,0
20250313,092900,849608,836,836,836,836,0
20250313,092800,849608,836,840,840,836,262
20250313,092700,629560,840,840,840,840,0
20250313,092600,629560,840,840,840,840,0
20250313,092500,629560,840,840,840,840,0
20250313,092400,629560,840,840,840,840,0
20250313,092300,629560,840,840,840,840,0
20250313,092200,629560,840,840,840,840,100
20250313,092100,545560,840,840,840,840,0
20250313,092000,545560,840,840,840,840,1
20250313,091900,544720,844,844,844,844,0
20250313,091800,544720,844,844,844,844,0
20250313,091700,544720,844,844,844,844,0
20250313,091600,544720,844,844,844,844,0
20250313,091500,544720,844,844,844,844,10
20250313,091400,536280,844,844,844,844,0
20250313,091300,536280,844,844,844,844,0
20250313,091200,536280,844,844,844,844,0
20250313,091100,536280,844,844,844,844,0
20250313,091000,536280,844,844,844,844,29
20250313,090900,511804,844,844,844,844,0
20250313,090800,511804,844,844,844,844,0
20250313,090700,511804,844,844,844,844,100
20250313,090600,427404,844,844,844,844,0
20250313,090500,427404,844,844,844,844,0
20250313,090400,427404,844,844,844,844,0
20250313,090300,427404,844,844,844,844,0
20250313,090200,427404,844,844,844,844,1
20250313,090100,426560,835,835,835,835,1
20250313,090000,425725,840,845,845,840,505
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190600 19514674 842 842 842 842 2481
3 20250313 190500 19514674 842 842 842 842 0
4 20250313 190400 19514674 842 842 842 842 0
5 20250313 190300 19514674 842 842 842 842 0
6 20250313 190200 19514674 842 842 842 842 0
7 20250313 190100 19514674 842 842 842 842 0
8 20250313 190000 19514674 842 842 842 842 0
9 20250313 185900 19514674 842 842 842 842 0
10 20250313 185800 19514674 842 842 842 842 0
11 20250313 185700 19514674 842 842 842 842 0
12 20250313 185600 19514674 842 842 842 842 0
13 20250313 185500 19514674 842 842 842 842 0
14 20250313 185400 19514674 842 842 842 842 0
15 20250313 185300 19514674 842 842 842 842 0
16 20250313 185200 19514674 842 842 842 842 0
17 20250313 185100 19514674 842 842 842 842 0
18 20250313 185000 19514674 842 842 842 842 0
19 20250313 184900 19514674 842 842 842 842 0
20 20250313 184800 19514674 842 842 842 842 0
21 20250313 184700 19514674 842 842 842 842 0
22 20250313 184600 19514674 842 842 842 842 0
23 20250313 184500 19514674 842 842 842 842 0
24 20250313 184400 19514674 842 842 842 842 0
25 20250313 184300 19514674 842 842 842 842 0
26 20250313 184200 19514674 842 842 842 842 0
27 20250313 184100 19514674 842 842 842 842 0
28 20250313 184000 19514674 842 842 842 842 0
29 20250313 183900 19514674 842 842 842 842 0
30 20250313 183800 19514674 842 842 842 842 0
31 20250313 183700 19514674 842 842 842 842 0
32 20250313 183600 19514674 842 842 842 842 2481
33 20250313 183500 19514674 842 842 842 842 0
34 20250313 183400 19514674 842 842 842 842 0
35 20250313 183300 19514674 842 842 842 842 0
36 20250313 183200 19514674 842 842 842 842 0
37 20250313 183100 19514674 842 842 842 842 0
38 20250313 183000 19514674 842 842 842 842 0
39 20250313 182900 19514674 842 842 842 842 0
40 20250313 182800 19514674 842 842 842 842 0
41 20250313 182700 19514674 842 842 842 842 0
42 20250313 182600 19514674 842 842 842 842 0
43 20250313 182500 19514674 842 842 842 842 0
44 20250313 182400 19514674 842 842 842 842 0
45 20250313 182300 19514674 842 842 842 842 0
46 20250313 182200 19514674 842 842 842 842 0
47 20250313 182100 19514674 842 842 842 842 0
48 20250313 182000 19514674 842 842 842 842 0
49 20250313 181900 19514674 842 842 842 842 0
50 20250313 181800 19514674 842 842 842 842 0
51 20250313 181700 19514674 842 842 842 842 0
52 20250313 181600 19514674 842 842 842 842 0
53 20250313 181500 19514674 842 842 842 842 0
54 20250313 181400 19514674 842 842 842 842 0
55 20250313 181300 19514674 842 842 842 842 0
56 20250313 181200 19514674 842 842 842 842 0
57 20250313 181100 19514674 842 842 842 842 0
58 20250313 181000 19514674 842 842 842 842 0
59 20250313 180900 19514674 842 842 842 842 0
60 20250313 180800 19514674 842 842 842 842 0
61 20250313 180700 19514674 842 842 842 842 0
62 20250313 180600 19514674 842 842 842 842 2481
63 20250313 180500 19514674 842 842 842 842 0
64 20250313 180400 19514674 842 842 842 842 0
65 20250313 180300 19514674 842 842 842 842 0
66 20250313 180200 19514674 842 842 842 842 0
67 20250313 180100 19514674 842 842 842 842 0
68 20250313 180000 19514674 842 842 842 842 0
69 20250313 175900 19514674 842 842 842 842 0
70 20250313 175800 19514674 842 842 842 842 0
71 20250313 175700 19514674 842 842 842 842 0
72 20250313 175600 19514674 842 842 842 842 0
73 20250313 175500 19514674 842 842 842 842 0
74 20250313 175400 19514674 842 842 842 842 0
75 20250313 175300 19514674 842 842 842 842 0
76 20250313 175200 19514674 842 842 842 842 0
77 20250313 175100 19514674 842 842 842 842 0
78 20250313 175000 19514674 842 842 842 842 0
79 20250313 174900 19514674 842 842 842 842 0
80 20250313 174800 19514674 842 842 842 842 0
81 20250313 174700 19514674 842 842 842 842 0
82 20250313 174600 19514674 842 842 842 842 0
83 20250313 174500 19514674 842 842 842 842 0
84 20250313 174400 19514674 842 842 842 842 0
85 20250313 174300 19514674 842 842 842 842 0
86 20250313 174200 19514674 842 842 842 842 0
87 20250313 174100 19514674 842 842 842 842 0
88 20250313 174000 19514674 842 842 842 842 0
89 20250313 173900 19514674 842 842 842 842 0
90 20250313 173800 19514674 842 842 842 842 0
91 20250313 173700 19514674 842 842 842 842 0
92 20250313 173600 19514674 842 842 842 842 2481
93 20250313 173500 19514674 842 842 842 842 0
94 20250313 173400 19514674 842 842 842 842 0
95 20250313 173300 19514674 842 842 842 842 0
96 20250313 173200 19514674 842 842 842 842 0
97 20250313 173100 19514674 842 842 842 842 0
98 20250313 173000 19514674 842 842 842 842 0
99 20250313 172900 19514674 842 842 842 842 0
100 20250313 172800 19514674 842 842 842 842 0
101 20250313 172700 19514674 842 842 842 842 0
102 20250313 172600 19514674 842 842 842 842 0
103 20250313 172500 19514674 842 842 842 842 0
104 20250313 172400 19514674 842 842 842 842 0
105 20250313 172300 19514674 842 842 842 842 0
106 20250313 172200 19514674 842 842 842 842 0
107 20250313 172100 19514674 842 842 842 842 0
108 20250313 172000 19514674 842 842 842 842 0
109 20250313 171900 19514674 842 842 842 842 0
110 20250313 171800 19514674 842 842 842 842 0
111 20250313 171700 19514674 842 842 842 842 0
112 20250313 171600 19514674 842 842 842 842 0
113 20250313 171500 19514674 842 842 842 842 0
114 20250313 171400 19514674 842 842 842 842 0
115 20250313 171300 19514674 842 842 842 842 0
116 20250313 171200 19514674 842 842 842 842 0
117 20250313 171100 19514674 842 842 842 842 0
118 20250313 171000 19514674 842 842 842 842 0
119 20250313 170900 19514674 842 842 842 842 0
120 20250313 170800 19514674 842 842 842 842 0
121 20250313 170700 19514674 842 842 842 842 0
122 20250313 170600 19514674 842 842 842 842 2481
123 20250313 170500 19514674 842 842 842 842 0
124 20250313 170400 19514674 842 842 842 842 0
125 20250313 170300 19514674 842 842 842 842 0
126 20250313 170200 19514674 842 842 842 842 0
127 20250313 170100 19514674 842 842 842 842 0
128 20250313 170000 19514674 842 842 842 842 0
129 20250313 165900 19514674 842 842 842 842 0
130 20250313 165800 19514674 842 842 842 842 0
131 20250313 165700 19514674 842 842 842 842 0
132 20250313 165600 19514674 842 842 842 842 0
133 20250313 165500 19514674 842 842 842 842 0
134 20250313 165400 19514674 842 842 842 842 0
135 20250313 165300 19514674 842 842 842 842 0
136 20250313 165200 19514674 842 842 842 842 0
137 20250313 165100 19514674 842 842 842 842 0
138 20250313 165000 19514674 842 842 842 842 0
139 20250313 164900 19514674 842 842 842 842 0
140 20250313 164800 19514674 842 842 842 842 0
141 20250313 164700 19514674 842 842 842 842 0
142 20250313 164600 19514674 842 842 842 842 0
143 20250313 164500 19514674 842 842 842 842 0
144 20250313 164400 19514674 842 842 842 842 0
145 20250313 164300 19514674 842 842 842 842 0
146 20250313 164200 19514674 842 842 842 842 0
147 20250313 164100 19514674 842 842 842 842 0
148 20250313 164000 19514674 842 842 842 842 0
149 20250313 163900 19514674 842 842 842 842 0
150 20250313 163800 19514674 842 842 842 842 0
151 20250313 163700 19514674 842 842 842 842 0
152 20250313 163600 19514674 842 842 842 842 2481
153 20250313 163500 19514674 842 842 842 842 0
154 20250313 163400 19514674 842 842 842 842 0
155 20250313 163300 19514674 842 842 842 842 0
156 20250313 163200 19514674 842 842 842 842 0
157 20250313 163100 19514674 842 842 842 842 0
158 20250313 163000 19514674 842 842 842 842 0
159 20250313 162900 19514674 842 842 842 842 0
160 20250313 162800 19514674 842 842 842 842 0
161 20250313 162700 19514674 842 842 842 842 0
162 20250313 162600 19514674 842 842 842 842 0
163 20250313 162500 19514674 842 842 842 842 0
164 20250313 162400 19514674 842 842 842 842 0
165 20250313 162300 19514674 842 842 842 842 0
166 20250313 162200 19514674 842 842 842 842 0
167 20250313 162100 19514674 842 842 842 842 0
168 20250313 162000 19514674 842 842 842 842 0
169 20250313 161900 19514674 842 842 842 842 0
170 20250313 161800 19514674 842 842 842 842 0
171 20250313 161700 19514674 842 842 842 842 0
172 20250313 161600 19514674 842 842 842 842 0
173 20250313 161500 19514674 842 842 842 842 0
174 20250313 161400 19514674 842 842 842 842 0
175 20250313 161300 19514674 842 842 842 842 0
176 20250313 161200 19514674 842 842 842 842 0
177 20250313 161100 19514674 842 842 842 842 0
178 20250313 161000 19514674 842 842 842 842 0
179 20250313 160900 19514674 842 842 842 842 0
180 20250313 160800 19514674 842 842 842 842 0
181 20250313 160700 19514674 842 842 842 842 0
182 20250313 160600 19514674 842 842 842 842 2481
183 20250313 160500 19514674 842 842 842 842 0
184 20250313 160400 19514674 842 842 842 842 0
185 20250313 160300 19514674 842 842 842 842 0
186 20250313 160200 19514674 842 842 842 842 0
187 20250313 160100 19514674 842 842 842 842 0
188 20250313 160000 19514674 842 842 842 842 0
189 20250313 155900 19514674 842 842 842 842 0
190 20250313 155800 19514674 842 842 842 842 0
191 20250313 155700 19514674 842 842 842 842 0
192 20250313 155600 19514674 842 842 842 842 0
193 20250313 155500 19514674 842 842 842 842 0
194 20250313 155400 19514674 842 842 842 842 0
195 20250313 155300 19514674 842 842 842 842 0
196 20250313 155200 19514674 842 842 842 842 0
197 20250313 155100 19514674 842 842 842 842 0
198 20250313 155000 19514674 842 842 842 842 0
199 20250313 154900 19514674 842 842 842 842 0
200 20250313 154800 19514674 842 842 842 842 0
201 20250313 154700 19514674 842 842 842 842 0
202 20250313 154600 19514674 842 842 842 842 0
203 20250313 154500 19514674 842 842 842 842 0
204 20250313 154400 19514674 842 842 842 842 0
205 20250313 154300 19514674 842 842 842 842 0
206 20250313 154200 19514674 842 842 842 842 0
207 20250313 154100 19514674 842 842 842 842 0
208 20250313 154000 19514674 842 842 842 842 0
209 20250313 153900 19514674 842 842 842 842 0
210 20250313 153800 19514674 842 842 842 842 0
211 20250313 153700 19514674 842 842 842 842 0
212 20250313 153600 19514674 842 842 842 842 2481
213 20250313 153500 19514674 842 842 842 842 0
214 20250313 153400 19514674 842 842 842 842 0
215 20250313 153300 19514674 842 842 842 842 0
216 20250313 153200 19514674 842 842 842 842 0
217 20250313 153100 19514674 842 842 842 842 0
218 20250313 153000 19514674 842 842 842 842 2481
219 20250313 152900 17425672 841 841 841 841 0
220 20250313 152800 17425672 841 841 841 841 0
221 20250313 152700 17425672 841 841 841 841 0
222 20250313 152600 17425672 841 841 841 841 0
223 20250313 152500 17425672 841 841 841 841 0
224 20250313 152400 17425672 841 841 841 841 0
225 20250313 152300 17425672 841 841 841 841 0
226 20250313 152200 17425672 841 841 841 841 0
227 20250313 152100 17425672 841 841 841 841 0
228 20250313 152000 17425672 841 841 841 841 0
229 20250313 151900 17425672 841 841 841 841 1021
230 20250313 151800 16567011 841 842 842 841 141
231 20250313 151700 16448390 842 842 842 842 31
232 20250313 151600 16422288 843 843 843 843 0
233 20250313 151500 16422288 843 843 843 843 0
234 20250313 151400 16422288 843 843 843 843 0
235 20250313 151300 16422288 843 843 843 843 0
236 20250313 151200 16422288 843 843 843 843 0
237 20250313 151100 16422288 843 843 843 843 0
238 20250313 151000 16422288 843 843 843 843 0
239 20250313 150900 16422288 843 843 843 843 0
240 20250313 150800 16422288 843 843 843 843 0
241 20250313 150700 16422288 843 843 843 843 8
242 20250313 150600 16415544 844 844 844 844 0
243 20250313 150500 16415544 844 844 844 844 0
244 20250313 150400 16415544 844 844 844 844 0
245 20250313 150300 16415544 844 844 844 844 0
246 20250313 150200 16415544 844 844 844 844 0
247 20250313 150100 16415544 844 844 844 844 0
248 20250313 150000 16415544 844 844 844 844 30
249 20250313 145900 16390224 844 844 844 844 0
250 20250313 145800 16390224 844 844 844 844 0
251 20250313 145700 16390224 844 844 844 844 0
252 20250313 145600 16390224 844 844 844 844 0
253 20250313 145500 16390224 844 844 844 844 0
254 20250313 145400 16390224 844 844 844 844 0
255 20250313 145300 16390224 844 844 844 844 0
256 20250313 145200 16390224 844 844 844 844 0
257 20250313 145100 16390224 844 844 844 844 0
258 20250313 145000 16390224 844 843 844 843 2000
259 20250313 144900 14704202 843 843 843 843 0
260 20250313 144800 14704202 843 843 843 843 1
261 20250313 144700 14703359 841 841 841 841 0
262 20250313 144600 14703359 841 841 841 841 0
263 20250313 144500 14703359 841 841 841 841 0
264 20250313 144400 14703359 841 842 842 841 800
265 20250313 144300 14030558 841 841 841 841 0
266 20250313 144200 14030558 841 841 841 841 0
267 20250313 144100 14030558 841 841 841 841 0
268 20250313 144000 14030558 841 841 841 841 0
269 20250313 143900 14030558 841 841 841 841 0
270 20250313 143800 14030558 841 841 841 841 0
271 20250313 143700 14030558 841 841 841 841 0
272 20250313 143600 14030558 841 841 841 841 0
273 20250313 143500 14030558 841 843 843 841 140
274 20250313 143400 13912584 844 844 844 844 0
275 20250313 143300 13912584 844 844 844 844 0
276 20250313 143200 13912584 844 844 844 844 0
277 20250313 143100 13912584 844 844 844 844 0
278 20250313 143000 13912584 844 842 844 842 2500
279 20250313 142900 11805059 843 843 843 843 0
280 20250313 142800 11805059 843 843 843 843 0
281 20250313 142700 11805059 843 843 843 843 0
282 20250313 142600 11805059 843 843 843 843 0
283 20250313 142500 11805059 843 843 843 843 0
284 20250313 142400 11805059 843 843 843 843 0
285 20250313 142300 11805059 843 843 843 843 0
286 20250313 142200 11805059 843 843 843 843 0
287 20250313 142100 11805059 843 843 843 843 0
288 20250313 142000 11805059 843 843 843 843 0
289 20250313 141900 11805059 843 843 843 843 0
290 20250313 141800 11805059 843 843 843 843 0
291 20250313 141700 11805059 843 843 843 843 0
292 20250313 141600 11805059 843 843 843 843 0
293 20250313 141500 11805059 843 843 843 843 0
294 20250313 141400 11805059 843 843 843 843 0
295 20250313 141300 11805059 843 843 843 843 0
296 20250313 141200 11805059 843 843 843 843 0
297 20250313 141100 11805059 843 843 843 843 0
298 20250313 141000 11805059 843 843 843 843 0
299 20250313 140900 11805059 843 843 843 843 0
300 20250313 140800 11805059 843 843 843 843 0
301 20250313 140700 11805059 843 843 843 843 0
302 20250313 140600 11805059 843 843 843 843 0
303 20250313 140500 11805059 843 843 843 843 0
304 20250313 140400 11805059 843 843 843 843 0
305 20250313 140300 11805059 843 843 843 843 0
306 20250313 140200 11805059 843 843 843 843 0
307 20250313 140100 11805059 843 843 843 843 10
308 20250313 140000 11796629 843 843 843 843 0
309 20250313 135900 11796629 843 842 843 842 112
310 20250313 135800 11702324 842 842 842 842 0
311 20250313 135700 11702324 842 842 842 842 0
312 20250313 135600 11702324 842 842 842 842 0
313 20250313 135500 11702324 842 842 842 842 0
314 20250313 135400 11702324 842 842 842 842 0
315 20250313 135300 11702324 842 842 842 842 0
316 20250313 135200 11702324 842 842 842 842 0
317 20250313 135100 11702324 842 842 842 842 0
318 20250313 135000 11702324 842 842 842 842 0
319 20250313 134900 11702324 842 841 842 841 121
320 20250313 134800 11600558 842 842 842 842 0
321 20250313 134700 11600558 842 842 842 842 0
322 20250313 134600 11600558 842 842 842 842 0
323 20250313 134500 11600558 842 842 842 842 0
324 20250313 134400 11600558 842 842 842 842 0
325 20250313 134300 11600558 842 842 842 842 0
326 20250313 134200 11600558 842 842 842 842 0
327 20250313 134100 11600558 842 842 842 842 0
328 20250313 134000 11600558 842 842 842 842 0
329 20250313 133900 11600558 842 842 842 842 0
330 20250313 133800 11600558 842 842 842 842 0
331 20250313 133700 11600558 842 842 842 842 0
332 20250313 133600 11600558 842 842 842 842 0
333 20250313 133500 11600558 842 842 842 842 0
334 20250313 133400 11600558 842 842 842 842 0
335 20250313 133300 11600558 842 842 842 842 0
336 20250313 133200 11600558 842 842 842 842 1
337 20250313 133100 11599716 837 837 837 837 0
338 20250313 133000 11599716 837 837 837 837 0
339 20250313 132900 11599716 837 837 837 837 0
340 20250313 132800 11599716 837 837 837 837 0
341 20250313 132700 11599716 837 837 837 837 0
342 20250313 132600 11599716 837 837 837 837 0
343 20250313 132500 11599716 837 837 837 837 697
344 20250313 132400 11016327 837 837 837 837 0
345 20250313 132300 11016327 837 837 837 837 0
346 20250313 132200 11016327 837 837 837 837 0
347 20250313 132100 11016327 837 837 837 837 0
348 20250313 132000 11016327 837 837 837 837 0
349 20250313 131900 11016327 837 837 837 837 1
350 20250313 131800 11015490 842 838 842 838 500
351 20250313 131700 10595721 838 838 838 838 0
352 20250313 131600 10595721 838 838 838 838 525
353 20250313 131500 10155771 839 840 840 839 141
354 20250313 131400 10037356 842 842 842 842 1
355 20250313 131300 10036514 842 842 842 842 0
356 20250313 131200 10036514 842 842 842 842 0
357 20250313 131100 10036514 842 842 842 842 0
358 20250313 131000 10036514 842 842 842 842 0
359 20250313 130900 10036514 842 842 842 842 0
360 20250313 130800 10036514 842 842 842 842 0
361 20250313 130700 10036514 842 842 842 842 0
362 20250313 130600 10036514 842 842 842 842 0
363 20250313 130500 10036514 842 842 842 842 0
364 20250313 130400 10036514 842 842 842 842 0
365 20250313 130300 10036514 842 842 842 842 0
366 20250313 130200 10036514 842 842 842 842 0
367 20250313 130100 10036514 842 842 842 842 0
368 20250313 130000 10036514 842 842 842 842 0
369 20250313 125900 10036514 842 842 842 842 0
370 20250313 125800 10036514 842 842 842 842 0
371 20250313 125700 10036514 842 842 842 842 0
372 20250313 125600 10036514 842 842 842 842 0
373 20250313 125500 10036514 842 842 842 842 5
374 20250313 125400 10032304 842 842 842 842 15
375 20250313 125300 10019674 842 842 842 842 0
376 20250313 125200 10019674 842 842 842 842 0
377 20250313 125100 10019674 842 842 842 842 0
378 20250313 125000 10019674 842 842 842 842 0
379 20250313 124900 10019674 842 842 842 842 0
380 20250313 124800 10019674 842 842 842 842 0
381 20250313 124700 10019674 842 842 842 842 0
382 20250313 124600 10019674 842 842 842 842 0
383 20250313 124500 10019674 842 842 842 842 0
384 20250313 124400 10019674 842 842 842 842 0
385 20250313 124300 10019674 842 842 842 842 0
386 20250313 124200 10019674 842 842 842 842 0
387 20250313 124100 10019674 842 842 842 842 0
388 20250313 124000 10019674 842 842 842 842 1
389 20250313 123900 10018832 843 843 843 843 0
390 20250313 123800 10018832 843 843 843 843 0
391 20250313 123700 10018832 843 843 843 843 0
392 20250313 123600 10018832 843 843 843 843 0
393 20250313 123500 10018832 843 843 843 843 0
394 20250313 123400 10018832 843 843 843 843 0
395 20250313 123300 10018832 843 843 843 843 0
396 20250313 123200 10018832 843 843 843 843 0
397 20250313 123100 10018832 843 843 843 843 0
398 20250313 123000 10018832 843 843 843 843 0
399 20250313 122900 10018832 843 843 843 843 0
400 20250313 122800 10018832 843 843 843 843 0
401 20250313 122700 10018832 843 843 843 843 9
402 20250313 122600 10011245 843 842 843 842 303
403 20250313 122500 9756118 842 842 842 842 8
404 20250313 122400 9749382 842 842 842 842 6
405 20250313 122300 9744330 842 842 842 842 5
406 20250313 122200 9740120 842 842 842 842 7
407 20250313 122100 9734226 842 842 842 842 1
408 20250313 122000 9733384 837 837 837 837 0
409 20250313 121900 9733384 837 837 837 837 0
410 20250313 121800 9733384 837 837 837 837 0
411 20250313 121700 9733384 837 837 837 837 0
412 20250313 121600 9733384 837 837 837 837 0
413 20250313 121500 9733384 837 837 837 837 0
414 20250313 121400 9733384 837 837 837 837 0
415 20250313 121300 9733384 837 837 837 837 0
416 20250313 121200 9733384 837 837 837 837 0
417 20250313 121100 9733384 837 837 837 837 0
418 20250313 121000 9733384 837 837 837 837 100
419 20250313 120900 9649684 838 838 838 838 0
420 20250313 120800 9649684 838 838 838 838 0
421 20250313 120700 9649684 838 838 838 838 0
422 20250313 120600 9649684 838 838 838 838 100
423 20250313 120500 9565884 837 837 837 837 0
424 20250313 120400 9565884 837 837 837 837 0
425 20250313 120300 9565884 837 837 837 837 0
426 20250313 120200 9565884 837 837 837 837 0
427 20250313 120100 9565884 837 837 837 837 7
428 20250313 120000 9560025 837 837 837 837 0
429 20250313 115900 9560025 837 837 837 837 0
430 20250313 115800 9560025 837 837 837 837 0
431 20250313 115700 9560025 837 837 837 837 0
432 20250313 115600 9560025 837 841 841 837 1123
433 20250313 115500 8615744 842 842 842 842 0
434 20250313 115400 8615744 842 842 842 842 0
435 20250313 115300 8615744 842 842 842 842 2
436 20250313 115200 8614060 843 843 843 843 0
437 20250313 115100 8614060 843 843 843 843 0
438 20250313 115000 8614060 843 843 843 843 0
439 20250313 114900 8614060 843 843 843 843 0
440 20250313 114800 8614060 843 843 843 843 0
441 20250313 114700 8614060 843 843 843 843 0
442 20250313 114600 8614060 843 843 843 843 0
443 20250313 114500 8614060 843 843 843 843 0
444 20250313 114400 8614060 843 843 843 843 0
445 20250313 114300 8614060 843 843 843 843 0
446 20250313 114200 8614060 843 843 843 843 0
447 20250313 114100 8614060 843 843 843 843 0
448 20250313 114000 8614060 843 842 843 842 101
449 20250313 113900 8529017 843 843 843 843 0
450 20250313 113800 8529017 843 843 843 843 0
451 20250313 113700 8529017 843 843 843 843 0
452 20250313 113600 8529017 843 843 843 843 0
453 20250313 113500 8529017 843 843 843 843 0
454 20250313 113400 8529017 843 843 843 843 0
455 20250313 113300 8529017 843 843 843 843 0
456 20250313 113200 8529017 843 843 843 843 0
457 20250313 113100 8529017 843 843 843 843 0
458 20250313 113000 8529017 843 843 843 843 0
459 20250313 112900 8529017 843 843 843 843 0
460 20250313 112800 8529017 843 843 843 843 0
461 20250313 112700 8529017 843 843 843 843 0
462 20250313 112600 8529017 843 843 843 843 0
463 20250313 112500 8529017 843 843 843 843 0
464 20250313 112400 8529017 843 843 843 843 0
465 20250313 112300 8529017 843 843 843 843 0
466 20250313 112200 8529017 843 843 843 843 0
467 20250313 112100 8529017 843 843 843 843 0
468 20250313 112000 8529017 843 842 843 842 190
469 20250313 111900 8369036 842 842 842 842 0
470 20250313 111800 8369036 842 842 842 842 0
471 20250313 111700 8369036 842 842 842 842 0
472 20250313 111600 8369036 842 842 842 842 0
473 20250313 111500 8369036 842 842 842 842 0
474 20250313 111400 8369036 842 842 842 842 0
475 20250313 111300 8369036 842 842 842 842 0
476 20250313 111200 8369036 842 842 842 842 0
477 20250313 111100 8369036 842 842 842 842 0
478 20250313 111000 8369036 842 842 842 842 11
479 20250313 110900 8359774 843 843 843 843 0
480 20250313 110800 8359774 843 843 843 843 0
481 20250313 110700 8359774 843 843 843 843 0
482 20250313 110600 8359774 843 843 843 843 0
483 20250313 110500 8359774 843 843 843 843 0
484 20250313 110400 8359774 843 843 843 843 0
485 20250313 110300 8359774 843 843 843 843 0
486 20250313 110200 8359774 843 843 843 843 0
487 20250313 110100 8359774 843 842 843 842 197
488 20250313 110000 8193898 842 842 842 842 5
489 20250313 105900 8189688 842 842 842 842 0
490 20250313 105800 8189688 842 842 842 842 0
491 20250313 105700 8189688 842 842 842 842 0
492 20250313 105600 8189688 842 842 842 842 1
493 20250313 105500 8188846 842 842 842 842 0
494 20250313 105400 8188846 842 842 842 842 0
495 20250313 105300 8188846 842 842 842 842 0
496 20250313 105200 8188846 842 842 842 842 0
497 20250313 105100 8188846 842 842 842 842 0
498 20250313 105000 8188846 842 842 842 842 0
499 20250313 104900 8188846 842 842 842 842 1
500 20250313 104800 8188004 843 843 843 843 0
501 20250313 104700 8188004 843 843 843 843 0
502 20250313 104600 8188004 843 843 843 843 0
503 20250313 104500 8188004 843 843 843 843 0
504 20250313 104400 8188004 843 843 843 843 60
505 20250313 104300 8137424 843 843 843 843 0
506 20250313 104200 8137424 843 843 843 843 0
507 20250313 104100 8137424 843 843 843 843 105
508 20250313 104000 8048909 844 844 844 844 0
509 20250313 103900 8048909 844 844 844 844 0
510 20250313 103800 8048909 844 844 844 844 0
511 20250313 103700 8048909 844 844 844 844 0
512 20250313 103600 8048909 844 844 844 844 0
513 20250313 103500 8048909 844 844 844 844 0
514 20250313 103400 8048909 844 844 844 844 0
515 20250313 103300 8048909 844 844 844 844 0
516 20250313 103200 8048909 844 843 844 843 1500
517 20250313 103100 6784407 844 844 844 844 0
518 20250313 103000 6784407 844 844 844 844 7
519 20250313 102900 6778499 844 843 844 843 1600
520 20250313 102800 5429666 844 844 844 844 0
521 20250313 102700 5429666 844 844 844 844 0
522 20250313 102600 5429666 844 844 844 844 0
523 20250313 102500 5429666 844 844 844 844 0
524 20250313 102400 5429666 844 843 844 843 1500
525 20250313 102300 4165145 843 843 843 843 0
526 20250313 102200 4165145 843 843 843 843 0
527 20250313 102100 4165145 843 843 843 843 0
528 20250313 102000 4165145 843 843 843 843 1
529 20250313 101900 4164302 843 841 843 841 1000
530 20250313 101800 3322361 841 841 841 841 0
531 20250313 101700 3322361 841 841 841 841 0
532 20250313 101600 3322361 841 841 841 841 1
533 20250313 101500 3321520 841 841 841 841 11
534 20250313 101400 3312269 840 840 840 840 0
535 20250313 101300 3312269 840 840 840 840 0
536 20250313 101200 3312269 840 840 840 840 191
537 20250313 101100 3151829 840 840 840 840 4
538 20250313 101000 3148469 840 840 840 840 0
539 20250313 100900 3148469 840 840 840 840 0
540 20250313 100800 3148469 840 840 840 840 1
541 20250313 100700 3147629 841 841 841 841 0
542 20250313 100600 3147629 841 841 841 841 0
543 20250313 100500 3147629 841 841 841 841 0
544 20250313 100400 3147629 841 841 841 841 0
545 20250313 100300 3147629 841 841 841 841 0
546 20250313 100200 3147629 841 841 841 841 0
547 20250313 100100 3147629 841 841 841 841 818
548 20250313 100000 2459691 841 841 841 841 0
549 20250313 095900 2459691 841 841 841 841 23
550 20250313 095800 2440348 841 841 841 841 0
551 20250313 095700 2440348 841 841 841 841 0
552 20250313 095600 2440348 841 841 841 841 159
553 20250313 095500 2306629 841 841 841 841 0
554 20250313 095400 2306629 841 841 841 841 0
555 20250313 095300 2306629 841 841 841 840 151
556 20250313 095200 2179648 841 841 841 841 0
557 20250313 095100 2179648 841 841 841 841 160
558 20250313 095000 2045088 841 841 841 841 0
559 20250313 094900 2045088 841 841 841 841 1
560 20250313 094800 2044247 841 841 841 841 3
561 20250313 094700 2041724 840 840 840 840 0
562 20250313 094600 2041724 840 840 840 840 0
563 20250313 094500 2041724 840 840 840 840 206
564 20250313 094400 1868684 840 840 840 840 5
565 20250313 094300 1864484 841 839 841 839 212
566 20250313 094200 1686408 835 835 835 835 0
567 20250313 094100 1686408 835 835 835 835 0
568 20250313 094000 1686408 835 835 835 835 0
569 20250313 093900 1686408 835 835 835 835 0
570 20250313 093800 1686408 835 835 835 835 0
571 20250313 093700 1686408 835 835 835 835 0
572 20250313 093600 1686408 835 835 835 835 0
573 20250313 093500 1686408 835 835 835 835 0
574 20250313 093400 1686408 835 835 835 835 0
575 20250313 093300 1686408 835 836 836 835 240
576 20250313 093200 1485779 836 836 836 835 761
577 20250313 093100 849608 836 836 836 836 0
578 20250313 093000 849608 836 836 836 836 0
579 20250313 092900 849608 836 836 836 836 0
580 20250313 092800 849608 836 840 840 836 262
581 20250313 092700 629560 840 840 840 840 0
582 20250313 092600 629560 840 840 840 840 0
583 20250313 092500 629560 840 840 840 840 0
584 20250313 092400 629560 840 840 840 840 0
585 20250313 092300 629560 840 840 840 840 0
586 20250313 092200 629560 840 840 840 840 100
587 20250313 092100 545560 840 840 840 840 0
588 20250313 092000 545560 840 840 840 840 1
589 20250313 091900 544720 844 844 844 844 0
590 20250313 091800 544720 844 844 844 844 0
591 20250313 091700 544720 844 844 844 844 0
592 20250313 091600 544720 844 844 844 844 0
593 20250313 091500 544720 844 844 844 844 10
594 20250313 091400 536280 844 844 844 844 0
595 20250313 091300 536280 844 844 844 844 0
596 20250313 091200 536280 844 844 844 844 0
597 20250313 091100 536280 844 844 844 844 0
598 20250313 091000 536280 844 844 844 844 29
599 20250313 090900 511804 844 844 844 844 0
600 20250313 090800 511804 844 844 844 844 0
601 20250313 090700 511804 844 844 844 844 100
602 20250313 090600 427404 844 844 844 844 0
603 20250313 090500 427404 844 844 844 844 0
604 20250313 090400 427404 844 844 844 844 0
605 20250313 090300 427404 844 844 844 844 0
606 20250313 090200 427404 844 844 844 844 1
607 20250313 090100 426560 835 835 835 835 1
608 20250313 090000 425725 840 845 845 840 505

1
018700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,35119757,0,29008919282,0.00
20250310,0,35119757,0,29360116852,0.00
20250307,0,35119757,0,29816673693,0.00
20250306,0,35119757,0,29535715637,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 35119757 0 29008919282 0.00
3 20250310 0 35119757 0 29360116852 0.00
4 20250307 0 35119757 0 29816673693 0.00
5 20250306 0 35119757 0 29535715637 0.00