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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

608
018700/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190600,20690858,836,836,836,836,2239
20250314,190500,20690858,836,836,836,836,0
20250314,190400,20690858,836,836,836,836,0
20250314,190300,20690858,836,836,836,836,0
20250314,190200,20690858,836,836,836,836,0
20250314,190100,20690858,836,836,836,836,0
20250314,190000,20690858,836,836,836,836,0
20250314,185900,20690858,836,836,836,836,0
20250314,185800,20690858,836,836,836,836,0
20250314,185700,20690858,836,836,836,836,0
20250314,185600,20690858,836,836,836,836,0
20250314,185500,20690858,836,836,836,836,0
20250314,185400,20690858,836,836,836,836,0
20250314,185300,20690858,836,836,836,836,0
20250314,185200,20690858,836,836,836,836,0
20250314,185100,20690858,836,836,836,836,0
20250314,185000,20690858,836,836,836,836,0
20250314,184900,20690858,836,836,836,836,0
20250314,184800,20690858,836,836,836,836,0
20250314,184700,20690858,836,836,836,836,0
20250314,184600,20690858,836,836,836,836,0
20250314,184500,20690858,836,836,836,836,0
20250314,184400,20690858,836,836,836,836,0
20250314,184300,20690858,836,836,836,836,0
20250314,184200,20690858,836,836,836,836,0
20250314,184100,20690858,836,836,836,836,0
20250314,184000,20690858,836,836,836,836,0
20250314,183900,20690858,836,836,836,836,0
20250314,183800,20690858,836,836,836,836,0
20250314,183700,20690858,836,836,836,836,0
20250314,183600,20690858,836,836,836,836,2239
20250314,183500,20690858,836,836,836,836,0
20250314,183400,20690858,836,836,836,836,0
20250314,183300,20690858,836,836,836,836,0
20250314,183200,20690858,836,836,836,836,0
20250314,183100,20690858,836,836,836,836,0
20250314,183000,20690858,836,836,836,836,0
20250314,182900,20690858,836,836,836,836,0
20250314,182800,20690858,836,836,836,836,0
20250314,182700,20690858,836,836,836,836,0
20250314,182600,20690858,836,836,836,836,0
20250314,182500,20690858,836,836,836,836,0
20250314,182400,20690858,836,836,836,836,0
20250314,182300,20690858,836,836,836,836,0
20250314,182200,20690858,836,836,836,836,0
20250314,182100,20690858,836,836,836,836,0
20250314,182000,20690858,836,836,836,836,0
20250314,181900,20690858,836,836,836,836,0
20250314,181800,20690858,836,836,836,836,0
20250314,181700,20690858,836,836,836,836,0
20250314,181600,20690858,836,836,836,836,0
20250314,181500,20690858,836,836,836,836,0
20250314,181400,20690858,836,836,836,836,0
20250314,181300,20690858,836,836,836,836,0
20250314,181200,20690858,836,836,836,836,0
20250314,181100,20690858,836,836,836,836,0
20250314,181000,20690858,836,836,836,836,0
20250314,180900,20690858,836,836,836,836,0
20250314,180800,20690858,836,836,836,836,0
20250314,180700,20690858,836,836,836,836,0
20250314,180600,20690858,836,836,836,836,2239
20250314,180500,20690858,836,836,836,836,0
20250314,180400,20690858,836,836,836,836,0
20250314,180300,20690858,836,836,836,836,0
20250314,180200,20690858,836,836,836,836,0
20250314,180100,20690858,836,836,836,836,0
20250314,180000,20690858,836,836,836,836,0
20250314,175900,20690858,836,836,836,836,0
20250314,175800,20690858,836,836,836,836,0
20250314,175700,20690858,836,836,836,836,0
20250314,175600,20690858,836,836,836,836,0
20250314,175500,20690858,836,836,836,836,0
20250314,175400,20690858,836,836,836,836,0
20250314,175300,20690858,836,836,836,836,0
20250314,175200,20690858,836,836,836,836,0
20250314,175100,20690858,836,836,836,836,0
20250314,175000,20690858,836,836,836,836,0
20250314,174900,20690858,836,836,836,836,0
20250314,174800,20690858,836,836,836,836,0
20250314,174700,20690858,836,836,836,836,0
20250314,174600,20690858,836,836,836,836,0
20250314,174500,20690858,836,836,836,836,0
20250314,174400,20690858,836,836,836,836,0
20250314,174300,20690858,836,836,836,836,0
20250314,174200,20690858,836,836,836,836,0
20250314,174100,20690858,836,836,836,836,0
20250314,174000,20690858,836,836,836,836,0
20250314,173900,20690858,836,836,836,836,0
20250314,173800,20690858,836,836,836,836,0
20250314,173700,20690858,836,836,836,836,0
20250314,173600,20690858,836,836,836,836,2239
20250314,173500,20690858,836,836,836,836,0
20250314,173400,20690858,836,836,836,836,0
20250314,173300,20690858,836,836,836,836,0
20250314,173200,20690858,836,836,836,836,0
20250314,173100,20690858,836,836,836,836,0
20250314,173000,20690858,836,836,836,836,0
20250314,172900,20690858,836,836,836,836,0
20250314,172800,20690858,836,836,836,836,0
20250314,172700,20690858,836,836,836,836,0
20250314,172600,20690858,836,836,836,836,0
20250314,172500,20690858,836,836,836,836,0
20250314,172400,20690858,836,836,836,836,0
20250314,172300,20690858,836,836,836,836,0
20250314,172200,20690858,836,836,836,836,0
20250314,172100,20690858,836,836,836,836,0
20250314,172000,20690858,836,836,836,836,0
20250314,171900,20690858,836,836,836,836,0
20250314,171800,20690858,836,836,836,836,0
20250314,171700,20690858,836,836,836,836,0
20250314,171600,20690858,836,836,836,836,0
20250314,171500,20690858,836,836,836,836,0
20250314,171400,20690858,836,836,836,836,0
20250314,171300,20690858,836,836,836,836,0
20250314,171200,20690858,836,836,836,836,0
20250314,171100,20690858,836,836,836,836,0
20250314,171000,20690858,836,836,836,836,0
20250314,170900,20690858,836,836,836,836,0
20250314,170800,20690858,836,836,836,836,0
20250314,170700,20690858,836,836,836,836,0
20250314,170600,20690858,836,836,836,836,2239
20250314,170500,20690858,836,836,836,836,0
20250314,170400,20690858,836,836,836,836,0
20250314,170300,20690858,836,836,836,836,0
20250314,170200,20690858,836,836,836,836,0
20250314,170100,20690858,836,836,836,836,0
20250314,170000,20690858,836,836,836,836,0
20250314,165900,20690858,836,836,836,836,0
20250314,165800,20690858,836,836,836,836,0
20250314,165700,20690858,836,836,836,836,0
20250314,165600,20690858,836,836,836,836,0
20250314,165500,20690858,836,836,836,836,0
20250314,165400,20690858,836,836,836,836,0
20250314,165300,20690858,836,836,836,836,0
20250314,165200,20690858,836,836,836,836,0
20250314,165100,20690858,836,836,836,836,0
20250314,165000,20690858,836,836,836,836,0
20250314,164900,20690858,836,836,836,836,0
20250314,164800,20690858,836,836,836,836,0
20250314,164700,20690858,836,836,836,836,0
20250314,164600,20690858,836,836,836,836,0
20250314,164500,20690858,836,836,836,836,0
20250314,164400,20690858,836,836,836,836,0
20250314,164300,20690858,836,836,836,836,0
20250314,164200,20690858,836,836,836,836,0
20250314,164100,20690858,836,836,836,836,0
20250314,164000,20690858,836,836,836,836,0
20250314,163900,20690858,836,836,836,836,0
20250314,163800,20690858,836,836,836,836,0
20250314,163700,20690858,836,836,836,836,0
20250314,163600,20690858,836,836,836,836,2239
20250314,163500,20690858,836,836,836,836,0
20250314,163400,20690858,836,836,836,836,0
20250314,163300,20690858,836,836,836,836,0
20250314,163200,20690858,836,836,836,836,0
20250314,163100,20690858,836,836,836,836,0
20250314,163000,20690858,836,836,836,836,0
20250314,162900,20690858,836,836,836,836,0
20250314,162800,20690858,836,836,836,836,0
20250314,162700,20690858,836,836,836,836,0
20250314,162600,20690858,836,836,836,836,0
20250314,162500,20690858,836,836,836,836,0
20250314,162400,20690858,836,836,836,836,0
20250314,162300,20690858,836,836,836,836,0
20250314,162200,20690858,836,836,836,836,0
20250314,162100,20690858,836,836,836,836,0
20250314,162000,20690858,836,836,836,836,0
20250314,161900,20690858,836,836,836,836,0
20250314,161800,20690858,836,836,836,836,0
20250314,161700,20690858,836,836,836,836,0
20250314,161600,20690858,836,836,836,836,0
20250314,161500,20690858,836,836,836,836,0
20250314,161400,20690858,836,836,836,836,0
20250314,161300,20690858,836,836,836,836,0
20250314,161200,20690858,836,836,836,836,0
20250314,161100,20690858,836,836,836,836,0
20250314,161000,20690858,836,836,836,836,0
20250314,160900,20690858,836,836,836,836,0
20250314,160800,20690858,836,836,836,836,0
20250314,160700,20690858,836,836,836,836,0
20250314,160600,20690858,836,836,836,836,2239
20250314,160500,20690858,836,836,836,836,0
20250314,160400,20690858,836,836,836,836,0
20250314,160300,20690858,836,836,836,836,0
20250314,160200,20690858,836,836,836,836,0
20250314,160100,20690858,836,836,836,836,0
20250314,160000,20690858,836,836,836,836,0
20250314,155900,20690858,836,836,836,836,0
20250314,155800,20690858,836,836,836,836,0
20250314,155700,20690858,836,836,836,836,0
20250314,155600,20690858,836,836,836,836,0
20250314,155500,20690858,836,836,836,836,0
20250314,155400,20690858,836,836,836,836,0
20250314,155300,20690858,836,836,836,836,0
20250314,155200,20690858,836,836,836,836,0
20250314,155100,20690858,836,836,836,836,0
20250314,155000,20690858,836,836,836,836,0
20250314,154900,20690858,836,836,836,836,0
20250314,154800,20690858,836,836,836,836,0
20250314,154700,20690858,836,836,836,836,0
20250314,154600,20690858,836,836,836,836,0
20250314,154500,20690858,836,836,836,836,0
20250314,154400,20690858,836,836,836,836,0
20250314,154300,20690858,836,836,836,836,0
20250314,154200,20690858,836,836,836,836,0
20250314,154100,20690858,836,836,836,836,0
20250314,154000,20690858,836,836,836,836,0
20250314,153900,20690858,836,836,836,836,0
20250314,153800,20690858,836,836,836,836,0
20250314,153700,20690858,836,836,836,836,0
20250314,153600,20690858,836,836,836,836,2239
20250314,153500,20690858,836,836,836,836,0
20250314,153400,20690858,836,836,836,836,0
20250314,153300,20690858,836,836,836,836,0
20250314,153200,20690858,836,836,836,836,0
20250314,153100,20690858,836,836,836,836,0
20250314,153000,20690858,836,836,836,836,2239
20250314,152900,18819054,841,841,841,841,0
20250314,152800,18819054,841,841,841,841,0
20250314,152700,18819054,841,841,841,841,0
20250314,152600,18819054,841,841,841,841,0
20250314,152500,18819054,841,841,841,841,0
20250314,152400,18819054,841,841,841,841,0
20250314,152300,18819054,841,841,841,841,0
20250314,152200,18819054,841,841,841,841,0
20250314,152100,18819054,841,841,841,841,0
20250314,152000,18819054,841,841,841,841,0
20250314,151900,18819054,841,841,841,841,0
20250314,151800,18819054,841,841,841,841,0
20250314,151700,18819054,841,841,841,841,0
20250314,151600,18819054,841,841,841,841,39
20250314,151500,18786255,841,841,841,841,0
20250314,151400,18786255,841,841,841,841,0
20250314,151300,18786255,841,841,841,841,0
20250314,151200,18786255,841,841,841,841,1
20250314,151100,18785414,837,837,837,837,0
20250314,151000,18785414,837,837,837,837,0
20250314,150900,18785414,837,837,837,837,0
20250314,150800,18785414,837,837,837,837,0
20250314,150700,18785414,837,837,837,837,0
20250314,150600,18785414,837,837,837,837,0
20250314,150500,18785414,837,837,837,837,0
20250314,150400,18785414,837,837,837,837,214
20250314,150300,18606296,841,841,841,841,0
20250314,150200,18606296,841,841,841,841,0
20250314,150100,18606296,841,841,841,841,0
20250314,150000,18606296,841,841,841,841,0
20250314,145900,18606296,841,840,841,840,106
20250314,145800,18517156,841,841,841,841,0
20250314,145700,18517156,841,841,841,841,0
20250314,145600,18517156,841,841,841,841,0
20250314,145500,18517156,841,841,841,841,0
20250314,145400,18517156,841,841,841,841,0
20250314,145300,18517156,841,841,841,841,0
20250314,145200,18517156,841,841,841,841,0
20250314,145100,18517156,841,841,841,841,0
20250314,145000,18517156,841,841,841,841,0
20250314,144900,18517156,841,841,841,841,0
20250314,144800,18517156,841,841,841,841,0
20250314,144700,18517156,841,841,841,841,0
20250314,144600,18517156,841,841,841,841,0
20250314,144500,18517156,841,841,841,841,0
20250314,144400,18517156,841,841,841,841,0
20250314,144300,18517156,841,841,841,841,0
20250314,144200,18517156,841,841,841,841,0
20250314,144100,18517156,841,841,841,841,0
20250314,144000,18517156,841,841,841,841,0
20250314,143900,18517156,841,841,841,841,0
20250314,143800,18517156,841,841,841,841,0
20250314,143700,18517156,841,841,841,841,0
20250314,143600,18517156,841,841,841,841,0
20250314,143500,18517156,841,841,841,841,0
20250314,143400,18517156,841,841,841,841,0
20250314,143300,18517156,841,841,841,841,0
20250314,143200,18517156,841,841,841,841,1
20250314,143100,18516315,842,842,842,842,0
20250314,143000,18516315,842,842,842,842,0
20250314,142900,18516315,842,842,842,842,0
20250314,142800,18516315,842,842,842,842,0
20250314,142700,18516315,842,842,842,842,0
20250314,142600,18516315,842,842,842,842,0
20250314,142500,18516315,842,842,842,842,0
20250314,142400,18516315,842,842,842,842,0
20250314,142300,18516315,842,842,842,842,0
20250314,142200,18516315,842,842,842,842,0
20250314,142100,18516315,842,842,842,842,0
20250314,142000,18516315,842,842,842,842,0
20250314,141900,18516315,842,842,842,842,0
20250314,141800,18516315,842,842,842,842,0
20250314,141700,18516315,842,842,842,842,0
20250314,141600,18516315,842,842,842,842,0
20250314,141500,18516315,842,842,842,842,0
20250314,141400,18516315,842,842,842,842,0
20250314,141300,18516315,842,842,842,842,0
20250314,141200,18516315,842,842,842,842,0
20250314,141100,18516315,842,842,842,842,0
20250314,141000,18516315,842,842,842,842,0
20250314,140900,18516315,842,842,842,842,0
20250314,140800,18516315,842,842,842,842,0
20250314,140700,18516315,842,842,842,842,0
20250314,140600,18516315,842,842,842,842,0
20250314,140500,18516315,842,842,842,842,0
20250314,140400,18516315,842,842,842,842,0
20250314,140300,18516315,842,842,842,842,0
20250314,140200,18516315,842,842,842,842,0
20250314,140100,18516315,842,842,842,842,0
20250314,140000,18516315,842,842,842,842,0
20250314,135900,18516315,842,842,842,842,0
20250314,135800,18516315,842,842,842,842,0
20250314,135700,18516315,842,842,842,842,0
20250314,135600,18516315,842,842,842,842,0
20250314,135500,18516315,842,842,842,842,0
20250314,135400,18516315,842,842,842,842,0
20250314,135300,18516315,842,842,842,842,0
20250314,135200,18516315,842,842,842,842,0
20250314,135100,18516315,842,842,842,842,49
20250314,135000,18475057,842,842,842,842,0
20250314,134900,18475057,842,842,842,842,0
20250314,134800,18475057,842,842,842,842,0
20250314,134700,18475057,842,842,842,842,0
20250314,134600,18475057,842,842,842,842,0
20250314,134500,18475057,842,842,842,842,0
20250314,134400,18475057,842,842,842,842,0
20250314,134300,18475057,842,842,842,842,0
20250314,134200,18475057,842,842,842,842,0
20250314,134100,18475057,842,842,842,842,1
20250314,134000,18474215,836,836,836,836,115
20250314,133900,18378075,836,836,836,836,0
20250314,133800,18378075,836,836,836,836,0
20250314,133700,18378075,836,836,836,836,0
20250314,133600,18378075,836,836,836,836,0
20250314,133500,18378075,836,836,836,836,0
20250314,133400,18378075,836,836,836,836,0
20250314,133300,18378075,836,836,836,836,0
20250314,133200,18378075,836,836,836,836,0
20250314,133100,18378075,836,837,837,836,300
20250314,133000,18127240,838,838,838,838,0
20250314,132900,18127240,838,838,838,838,200
20250314,132800,17959640,842,842,842,842,0
20250314,132700,17959640,842,842,842,842,0
20250314,132600,17959640,842,842,842,842,0
20250314,132500,17959640,842,842,842,842,0
20250314,132400,17959640,842,842,842,842,0
20250314,132300,17959640,842,842,842,842,0
20250314,132200,17959640,842,842,842,842,0
20250314,132100,17959640,842,842,842,842,0
20250314,132000,17959640,842,842,842,842,0
20250314,131900,17959640,842,842,842,842,0
20250314,131800,17959640,842,842,842,842,0
20250314,131700,17959640,842,842,842,842,0
20250314,131600,17959640,842,842,842,842,0
20250314,131500,17959640,842,842,842,842,0
20250314,131400,17959640,842,842,842,842,0
20250314,131300,17959640,842,842,842,842,0
20250314,131200,17959640,842,842,842,842,0
20250314,131100,17959640,842,842,842,842,0
20250314,131000,17959640,842,842,842,842,0
20250314,130900,17959640,842,842,842,842,0
20250314,130800,17959640,842,842,842,842,0
20250314,130700,17959640,842,842,842,842,0
20250314,130600,17959640,842,842,842,842,0
20250314,130500,17959640,842,842,842,842,0
20250314,130400,17959640,842,842,842,842,0
20250314,130300,17959640,842,842,842,842,0
20250314,130200,17959640,842,842,842,842,0
20250314,130100,17959640,842,842,842,842,50
20250314,130000,17917540,842,842,842,842,0
20250314,125900,17917540,842,842,842,842,0
20250314,125800,17917540,842,842,842,842,0
20250314,125700,17917540,842,842,842,842,1
20250314,125600,17916698,841,841,841,841,0
20250314,125500,17916698,841,841,841,841,0
20250314,125400,17916698,841,841,841,841,0
20250314,125300,17916698,841,841,841,841,0
20250314,125200,17916698,841,841,841,841,0
20250314,125100,17916698,841,841,841,841,0
20250314,125000,17916698,841,841,841,841,0
20250314,124900,17916698,841,841,841,841,0
20250314,124800,17916698,841,841,841,841,0
20250314,124700,17916698,841,841,841,841,88
20250314,124600,17842690,841,841,841,841,0
20250314,124500,17842690,841,841,841,841,0
20250314,124400,17842690,841,841,841,841,0
20250314,124300,17842690,841,841,841,841,0
20250314,124200,17842690,841,841,841,841,0
20250314,124100,17842690,841,841,841,841,0
20250314,124000,17842690,841,841,841,841,0
20250314,123900,17842690,841,841,841,841,0
20250314,123800,17842690,841,841,841,841,0
20250314,123700,17842690,841,841,841,841,0
20250314,123600,17842690,841,841,841,841,0
20250314,123500,17842690,841,841,841,841,1
20250314,123400,17841849,836,836,836,836,0
20250314,123300,17841849,836,836,836,836,0
20250314,123200,17841849,836,836,836,836,0
20250314,123100,17841849,836,836,836,836,0
20250314,123000,17841849,836,836,836,836,0
20250314,122900,17841849,836,836,836,836,0
20250314,122800,17841849,836,836,836,836,0
20250314,122700,17841849,836,836,836,836,0
20250314,122600,17841849,836,836,836,836,0
20250314,122500,17841849,836,836,836,836,0
20250314,122400,17841849,836,836,836,836,0
20250314,122300,17841849,836,836,836,836,0
20250314,122200,17841849,836,836,836,836,0
20250314,122100,17841849,836,836,836,836,0
20250314,122000,17841849,836,836,836,836,0
20250314,121900,17841849,836,836,836,836,32
20250314,121800,17815097,836,836,836,836,68
20250314,121700,17758249,836,836,836,836,0
20250314,121600,17758249,836,836,836,836,200
20250314,121500,17591049,836,836,836,836,62
20250314,121400,17539217,837,837,837,837,0
20250314,121300,17539217,837,839,839,837,2599
20250314,121200,15363595,840,840,840,840,0
20250314,121100,15363595,840,840,840,840,13
20250314,121000,15352675,840,840,840,840,0
20250314,120900,15352675,840,840,840,840,1
20250314,120800,15351835,840,840,840,840,0
20250314,120700,15351835,840,840,840,840,0
20250314,120600,15351835,840,840,840,840,0
20250314,120500,15351835,840,840,840,840,0
20250314,120400,15351835,840,840,840,840,0
20250314,120300,15351835,840,840,840,840,0
20250314,120200,15351835,840,840,840,840,0
20250314,120100,15351835,840,840,840,840,0
20250314,120000,15351835,840,840,840,840,0
20250314,115900,15351835,840,840,840,840,0
20250314,115800,15351835,840,840,840,840,0
20250314,115700,15351835,840,840,840,840,0
20250314,115600,15351835,840,840,840,840,0
20250314,115500,15351835,840,840,840,840,0
20250314,115400,15351835,840,840,840,840,0
20250314,115300,15351835,840,840,840,840,0
20250314,115200,15351835,840,840,840,840,0
20250314,115100,15351835,840,840,840,840,0
20250314,115000,15351835,840,840,840,840,0
20250314,114900,15351835,840,840,840,840,0
20250314,114800,15351835,840,840,840,840,0
20250314,114700,15351835,840,840,840,840,0
20250314,114600,15351835,840,840,840,840,1860
20250314,114500,13789435,840,840,840,840,0
20250314,114400,13789435,840,840,840,840,1000
20250314,114300,12949435,842,842,842,842,0
20250314,114200,12949435,842,842,842,842,0
20250314,114100,12949435,842,842,842,842,0
20250314,114000,12949435,842,842,842,842,0
20250314,113900,12949435,842,842,842,842,0
20250314,113800,12949435,842,842,842,842,0
20250314,113700,12949435,842,842,842,842,0
20250314,113600,12949435,842,842,842,842,2274
20250314,113500,11034727,842,842,842,842,0
20250314,113400,11034727,842,842,842,842,0
20250314,113300,11034727,842,842,842,842,0
20250314,113200,11034727,842,842,842,842,0
20250314,113100,11034727,842,842,842,842,0
20250314,113000,11034727,842,842,842,842,0
20250314,112900,11034727,842,842,842,842,0
20250314,112800,11034727,842,842,842,842,0
20250314,112700,11034727,842,842,842,842,0
20250314,112600,11034727,842,842,842,842,0
20250314,112500,11034727,842,842,842,842,0
20250314,112400,11034727,842,840,842,840,1003
20250314,112300,10192205,840,840,840,840,0
20250314,112200,10192205,840,840,840,840,0
20250314,112100,10192205,840,840,840,840,0
20250314,112000,10192205,840,840,840,840,0
20250314,111900,10192205,840,840,840,840,0
20250314,111800,10192205,840,840,840,840,14
20250314,111700,10180445,841,841,841,841,0
20250314,111600,10180445,841,841,841,841,0
20250314,111500,10180445,841,841,841,841,0
20250314,111400,10180445,841,841,841,841,0
20250314,111300,10180445,841,841,841,841,10
20250314,111200,10172035,842,842,842,842,0
20250314,111100,10172035,842,842,842,842,0
20250314,111000,10172035,842,842,842,842,0
20250314,110900,10172035,842,842,842,842,100
20250314,110800,10087835,842,842,842,842,50
20250314,110700,10045735,844,844,844,844,0
20250314,110600,10045735,844,844,844,844,0
20250314,110500,10045735,844,844,844,844,0
20250314,110400,10045735,844,844,844,844,0
20250314,110300,10045735,844,844,844,844,0
20250314,110200,10045735,844,844,844,844,0
20250314,110100,10045735,844,844,844,844,0
20250314,110000,10045735,844,844,844,844,0
20250314,105900,10045735,844,844,844,844,0
20250314,105800,10045735,844,844,844,844,0
20250314,105700,10045735,844,844,844,844,0
20250314,105600,10045735,844,844,844,844,0
20250314,105500,10045735,844,844,844,844,0
20250314,105400,10045735,844,844,844,844,0
20250314,105300,10045735,844,844,844,844,0
20250314,105200,10045735,844,844,844,844,0
20250314,105100,10045735,844,844,844,844,0
20250314,105000,10045735,844,844,844,844,0
20250314,104900,10045735,844,844,844,844,0
20250314,104800,10045735,844,844,844,844,0
20250314,104700,10045735,844,844,844,844,0
20250314,104600,10045735,844,844,844,844,0
20250314,104500,10045735,844,844,844,844,0
20250314,104400,10045735,844,844,844,844,0
20250314,104300,10045735,844,844,844,844,0
20250314,104200,10045735,844,844,844,844,0
20250314,104100,10045735,844,844,844,844,0
20250314,104000,10045735,844,844,844,844,0
20250314,103900,10045735,844,844,844,844,0
20250314,103800,10045735,844,844,844,844,0
20250314,103700,10045735,844,844,844,844,0
20250314,103600,10045735,844,844,844,844,0
20250314,103500,10045735,844,844,844,844,0
20250314,103400,10045735,844,844,844,844,0
20250314,103300,10045735,844,844,844,844,0
20250314,103200,10045735,844,844,844,844,0
20250314,103100,10045735,844,844,844,844,0
20250314,103000,10045735,844,844,844,844,0
20250314,102900,10045735,844,844,844,844,0
20250314,102800,10045735,844,844,844,844,0
20250314,102700,10045735,844,844,844,844,0
20250314,102600,10045735,844,844,844,844,0
20250314,102500,10045735,844,844,844,844,0
20250314,102400,10045735,844,844,844,844,0
20250314,102300,10045735,844,844,844,844,0
20250314,102200,10045735,844,844,844,844,0
20250314,102100,10045735,844,844,844,844,0
20250314,102000,10045735,844,844,844,844,0
20250314,101900,10045735,844,844,844,844,0
20250314,101800,10045735,844,844,844,844,0
20250314,101700,10045735,844,844,844,844,1
20250314,101600,10044891,845,845,845,845,11
20250314,101500,10035596,845,845,845,845,0
20250314,101400,10035596,845,845,845,845,0
20250314,101300,10035596,845,845,845,845,0
20250314,101200,10035596,845,845,845,845,1
20250314,101100,10034751,845,845,845,845,0
20250314,101000,10034751,845,845,845,845,0
20250314,100900,10034751,845,845,845,845,0
20250314,100800,10034751,845,845,845,845,0
20250314,100700,10034751,845,845,845,845,0
20250314,100600,10034751,845,845,845,845,0
20250314,100500,10034751,845,845,845,845,0
20250314,100400,10034751,845,845,845,845,0
20250314,100300,10034751,845,844,845,844,9
20250314,100200,10027154,844,844,844,844,2
20250314,100100,10025466,845,845,845,845,0
20250314,100000,10025466,845,840,845,840,1285
20250314,095900,8946061,840,840,840,840,200
20250314,095800,8778061,840,840,840,840,0
20250314,095700,8778061,840,840,840,840,2
20250314,095600,8776381,835,835,835,835,51
20250314,095500,8733796,840,840,840,840,12
20250314,095400,8723716,840,840,840,840,0
20250314,095300,8723716,840,840,840,840,0
20250314,095200,8723716,840,840,840,840,2
20250314,095100,8722036,845,845,845,845,0
20250314,095000,8722036,845,845,845,845,0
20250314,094900,8722036,845,845,845,845,0
20250314,094800,8722036,845,845,845,845,0
20250314,094700,8722036,845,844,845,844,200
20250314,094600,8553136,845,842,845,842,2001
20250314,094500,6868279,842,842,842,842,12
20250314,094400,6858175,842,842,842,842,0
20250314,094300,6858175,842,842,842,842,0
20250314,094200,6858175,842,842,842,842,0
20250314,094100,6858175,842,842,842,842,1
20250314,094000,6857333,842,840,842,840,1000
20250314,093900,6016041,840,838,840,838,2
20250314,093800,6014363,835,835,835,835,0
20250314,093700,6014363,835,835,835,835,0
20250314,093600,6014363,835,835,835,835,1185
20250314,093500,5024888,840,840,840,840,0
20250314,093400,5024888,840,840,840,840,21
20250314,093300,5007248,837,837,837,837,79
20250314,093200,4941125,837,837,837,837,4246
20250314,093100,1387223,838,837,838,837,509
20250314,093000,960935,839,839,839,839,0
20250314,092900,960935,839,839,839,839,0
20250314,092800,960935,839,839,839,839,0
20250314,092700,960935,839,839,839,839,57
20250314,092600,913112,840,840,840,840,0
20250314,092500,913112,840,840,840,840,0
20250314,092400,913112,840,840,840,840,0
20250314,092300,913112,840,840,840,840,0
20250314,092200,913112,840,840,840,840,0
20250314,092100,913112,840,840,840,840,2
20250314,092000,911432,840,840,840,840,0
20250314,091900,911432,840,840,840,840,0
20250314,091800,911432,840,840,840,840,0
20250314,091700,911432,840,840,840,840,0
20250314,091600,911432,840,840,840,840,0
20250314,091500,911432,840,840,840,840,0
20250314,091400,911432,840,840,840,840,0
20250314,091300,911432,840,840,840,840,0
20250314,091200,911432,840,840,840,840,0
20250314,091100,911432,840,840,840,840,2
20250314,091000,909752,840,840,840,840,29
20250314,090900,885392,840,840,840,840,0
20250314,090800,885392,840,840,840,840,5
20250314,090700,881192,840,840,840,840,0
20250314,090600,881192,840,841,841,840,938
20250314,090500,93239,840,840,840,840,109
20250314,090400,1679,840,840,840,840,0
20250314,090300,1679,840,839,840,839,2
20250314,090200,0,842,842,842,842,0
20250314,090100,0,842,842,842,842,0
20250314,090000,0,842,842,842,842,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190600 20690858 836 836 836 836 2239
3 20250314 190500 20690858 836 836 836 836 0
4 20250314 190400 20690858 836 836 836 836 0
5 20250314 190300 20690858 836 836 836 836 0
6 20250314 190200 20690858 836 836 836 836 0
7 20250314 190100 20690858 836 836 836 836 0
8 20250314 190000 20690858 836 836 836 836 0
9 20250314 185900 20690858 836 836 836 836 0
10 20250314 185800 20690858 836 836 836 836 0
11 20250314 185700 20690858 836 836 836 836 0
12 20250314 185600 20690858 836 836 836 836 0
13 20250314 185500 20690858 836 836 836 836 0
14 20250314 185400 20690858 836 836 836 836 0
15 20250314 185300 20690858 836 836 836 836 0
16 20250314 185200 20690858 836 836 836 836 0
17 20250314 185100 20690858 836 836 836 836 0
18 20250314 185000 20690858 836 836 836 836 0
19 20250314 184900 20690858 836 836 836 836 0
20 20250314 184800 20690858 836 836 836 836 0
21 20250314 184700 20690858 836 836 836 836 0
22 20250314 184600 20690858 836 836 836 836 0
23 20250314 184500 20690858 836 836 836 836 0
24 20250314 184400 20690858 836 836 836 836 0
25 20250314 184300 20690858 836 836 836 836 0
26 20250314 184200 20690858 836 836 836 836 0
27 20250314 184100 20690858 836 836 836 836 0
28 20250314 184000 20690858 836 836 836 836 0
29 20250314 183900 20690858 836 836 836 836 0
30 20250314 183800 20690858 836 836 836 836 0
31 20250314 183700 20690858 836 836 836 836 0
32 20250314 183600 20690858 836 836 836 836 2239
33 20250314 183500 20690858 836 836 836 836 0
34 20250314 183400 20690858 836 836 836 836 0
35 20250314 183300 20690858 836 836 836 836 0
36 20250314 183200 20690858 836 836 836 836 0
37 20250314 183100 20690858 836 836 836 836 0
38 20250314 183000 20690858 836 836 836 836 0
39 20250314 182900 20690858 836 836 836 836 0
40 20250314 182800 20690858 836 836 836 836 0
41 20250314 182700 20690858 836 836 836 836 0
42 20250314 182600 20690858 836 836 836 836 0
43 20250314 182500 20690858 836 836 836 836 0
44 20250314 182400 20690858 836 836 836 836 0
45 20250314 182300 20690858 836 836 836 836 0
46 20250314 182200 20690858 836 836 836 836 0
47 20250314 182100 20690858 836 836 836 836 0
48 20250314 182000 20690858 836 836 836 836 0
49 20250314 181900 20690858 836 836 836 836 0
50 20250314 181800 20690858 836 836 836 836 0
51 20250314 181700 20690858 836 836 836 836 0
52 20250314 181600 20690858 836 836 836 836 0
53 20250314 181500 20690858 836 836 836 836 0
54 20250314 181400 20690858 836 836 836 836 0
55 20250314 181300 20690858 836 836 836 836 0
56 20250314 181200 20690858 836 836 836 836 0
57 20250314 181100 20690858 836 836 836 836 0
58 20250314 181000 20690858 836 836 836 836 0
59 20250314 180900 20690858 836 836 836 836 0
60 20250314 180800 20690858 836 836 836 836 0
61 20250314 180700 20690858 836 836 836 836 0
62 20250314 180600 20690858 836 836 836 836 2239
63 20250314 180500 20690858 836 836 836 836 0
64 20250314 180400 20690858 836 836 836 836 0
65 20250314 180300 20690858 836 836 836 836 0
66 20250314 180200 20690858 836 836 836 836 0
67 20250314 180100 20690858 836 836 836 836 0
68 20250314 180000 20690858 836 836 836 836 0
69 20250314 175900 20690858 836 836 836 836 0
70 20250314 175800 20690858 836 836 836 836 0
71 20250314 175700 20690858 836 836 836 836 0
72 20250314 175600 20690858 836 836 836 836 0
73 20250314 175500 20690858 836 836 836 836 0
74 20250314 175400 20690858 836 836 836 836 0
75 20250314 175300 20690858 836 836 836 836 0
76 20250314 175200 20690858 836 836 836 836 0
77 20250314 175100 20690858 836 836 836 836 0
78 20250314 175000 20690858 836 836 836 836 0
79 20250314 174900 20690858 836 836 836 836 0
80 20250314 174800 20690858 836 836 836 836 0
81 20250314 174700 20690858 836 836 836 836 0
82 20250314 174600 20690858 836 836 836 836 0
83 20250314 174500 20690858 836 836 836 836 0
84 20250314 174400 20690858 836 836 836 836 0
85 20250314 174300 20690858 836 836 836 836 0
86 20250314 174200 20690858 836 836 836 836 0
87 20250314 174100 20690858 836 836 836 836 0
88 20250314 174000 20690858 836 836 836 836 0
89 20250314 173900 20690858 836 836 836 836 0
90 20250314 173800 20690858 836 836 836 836 0
91 20250314 173700 20690858 836 836 836 836 0
92 20250314 173600 20690858 836 836 836 836 2239
93 20250314 173500 20690858 836 836 836 836 0
94 20250314 173400 20690858 836 836 836 836 0
95 20250314 173300 20690858 836 836 836 836 0
96 20250314 173200 20690858 836 836 836 836 0
97 20250314 173100 20690858 836 836 836 836 0
98 20250314 173000 20690858 836 836 836 836 0
99 20250314 172900 20690858 836 836 836 836 0
100 20250314 172800 20690858 836 836 836 836 0
101 20250314 172700 20690858 836 836 836 836 0
102 20250314 172600 20690858 836 836 836 836 0
103 20250314 172500 20690858 836 836 836 836 0
104 20250314 172400 20690858 836 836 836 836 0
105 20250314 172300 20690858 836 836 836 836 0
106 20250314 172200 20690858 836 836 836 836 0
107 20250314 172100 20690858 836 836 836 836 0
108 20250314 172000 20690858 836 836 836 836 0
109 20250314 171900 20690858 836 836 836 836 0
110 20250314 171800 20690858 836 836 836 836 0
111 20250314 171700 20690858 836 836 836 836 0
112 20250314 171600 20690858 836 836 836 836 0
113 20250314 171500 20690858 836 836 836 836 0
114 20250314 171400 20690858 836 836 836 836 0
115 20250314 171300 20690858 836 836 836 836 0
116 20250314 171200 20690858 836 836 836 836 0
117 20250314 171100 20690858 836 836 836 836 0
118 20250314 171000 20690858 836 836 836 836 0
119 20250314 170900 20690858 836 836 836 836 0
120 20250314 170800 20690858 836 836 836 836 0
121 20250314 170700 20690858 836 836 836 836 0
122 20250314 170600 20690858 836 836 836 836 2239
123 20250314 170500 20690858 836 836 836 836 0
124 20250314 170400 20690858 836 836 836 836 0
125 20250314 170300 20690858 836 836 836 836 0
126 20250314 170200 20690858 836 836 836 836 0
127 20250314 170100 20690858 836 836 836 836 0
128 20250314 170000 20690858 836 836 836 836 0
129 20250314 165900 20690858 836 836 836 836 0
130 20250314 165800 20690858 836 836 836 836 0
131 20250314 165700 20690858 836 836 836 836 0
132 20250314 165600 20690858 836 836 836 836 0
133 20250314 165500 20690858 836 836 836 836 0
134 20250314 165400 20690858 836 836 836 836 0
135 20250314 165300 20690858 836 836 836 836 0
136 20250314 165200 20690858 836 836 836 836 0
137 20250314 165100 20690858 836 836 836 836 0
138 20250314 165000 20690858 836 836 836 836 0
139 20250314 164900 20690858 836 836 836 836 0
140 20250314 164800 20690858 836 836 836 836 0
141 20250314 164700 20690858 836 836 836 836 0
142 20250314 164600 20690858 836 836 836 836 0
143 20250314 164500 20690858 836 836 836 836 0
144 20250314 164400 20690858 836 836 836 836 0
145 20250314 164300 20690858 836 836 836 836 0
146 20250314 164200 20690858 836 836 836 836 0
147 20250314 164100 20690858 836 836 836 836 0
148 20250314 164000 20690858 836 836 836 836 0
149 20250314 163900 20690858 836 836 836 836 0
150 20250314 163800 20690858 836 836 836 836 0
151 20250314 163700 20690858 836 836 836 836 0
152 20250314 163600 20690858 836 836 836 836 2239
153 20250314 163500 20690858 836 836 836 836 0
154 20250314 163400 20690858 836 836 836 836 0
155 20250314 163300 20690858 836 836 836 836 0
156 20250314 163200 20690858 836 836 836 836 0
157 20250314 163100 20690858 836 836 836 836 0
158 20250314 163000 20690858 836 836 836 836 0
159 20250314 162900 20690858 836 836 836 836 0
160 20250314 162800 20690858 836 836 836 836 0
161 20250314 162700 20690858 836 836 836 836 0
162 20250314 162600 20690858 836 836 836 836 0
163 20250314 162500 20690858 836 836 836 836 0
164 20250314 162400 20690858 836 836 836 836 0
165 20250314 162300 20690858 836 836 836 836 0
166 20250314 162200 20690858 836 836 836 836 0
167 20250314 162100 20690858 836 836 836 836 0
168 20250314 162000 20690858 836 836 836 836 0
169 20250314 161900 20690858 836 836 836 836 0
170 20250314 161800 20690858 836 836 836 836 0
171 20250314 161700 20690858 836 836 836 836 0
172 20250314 161600 20690858 836 836 836 836 0
173 20250314 161500 20690858 836 836 836 836 0
174 20250314 161400 20690858 836 836 836 836 0
175 20250314 161300 20690858 836 836 836 836 0
176 20250314 161200 20690858 836 836 836 836 0
177 20250314 161100 20690858 836 836 836 836 0
178 20250314 161000 20690858 836 836 836 836 0
179 20250314 160900 20690858 836 836 836 836 0
180 20250314 160800 20690858 836 836 836 836 0
181 20250314 160700 20690858 836 836 836 836 0
182 20250314 160600 20690858 836 836 836 836 2239
183 20250314 160500 20690858 836 836 836 836 0
184 20250314 160400 20690858 836 836 836 836 0
185 20250314 160300 20690858 836 836 836 836 0
186 20250314 160200 20690858 836 836 836 836 0
187 20250314 160100 20690858 836 836 836 836 0
188 20250314 160000 20690858 836 836 836 836 0
189 20250314 155900 20690858 836 836 836 836 0
190 20250314 155800 20690858 836 836 836 836 0
191 20250314 155700 20690858 836 836 836 836 0
192 20250314 155600 20690858 836 836 836 836 0
193 20250314 155500 20690858 836 836 836 836 0
194 20250314 155400 20690858 836 836 836 836 0
195 20250314 155300 20690858 836 836 836 836 0
196 20250314 155200 20690858 836 836 836 836 0
197 20250314 155100 20690858 836 836 836 836 0
198 20250314 155000 20690858 836 836 836 836 0
199 20250314 154900 20690858 836 836 836 836 0
200 20250314 154800 20690858 836 836 836 836 0
201 20250314 154700 20690858 836 836 836 836 0
202 20250314 154600 20690858 836 836 836 836 0
203 20250314 154500 20690858 836 836 836 836 0
204 20250314 154400 20690858 836 836 836 836 0
205 20250314 154300 20690858 836 836 836 836 0
206 20250314 154200 20690858 836 836 836 836 0
207 20250314 154100 20690858 836 836 836 836 0
208 20250314 154000 20690858 836 836 836 836 0
209 20250314 153900 20690858 836 836 836 836 0
210 20250314 153800 20690858 836 836 836 836 0
211 20250314 153700 20690858 836 836 836 836 0
212 20250314 153600 20690858 836 836 836 836 2239
213 20250314 153500 20690858 836 836 836 836 0
214 20250314 153400 20690858 836 836 836 836 0
215 20250314 153300 20690858 836 836 836 836 0
216 20250314 153200 20690858 836 836 836 836 0
217 20250314 153100 20690858 836 836 836 836 0
218 20250314 153000 20690858 836 836 836 836 2239
219 20250314 152900 18819054 841 841 841 841 0
220 20250314 152800 18819054 841 841 841 841 0
221 20250314 152700 18819054 841 841 841 841 0
222 20250314 152600 18819054 841 841 841 841 0
223 20250314 152500 18819054 841 841 841 841 0
224 20250314 152400 18819054 841 841 841 841 0
225 20250314 152300 18819054 841 841 841 841 0
226 20250314 152200 18819054 841 841 841 841 0
227 20250314 152100 18819054 841 841 841 841 0
228 20250314 152000 18819054 841 841 841 841 0
229 20250314 151900 18819054 841 841 841 841 0
230 20250314 151800 18819054 841 841 841 841 0
231 20250314 151700 18819054 841 841 841 841 0
232 20250314 151600 18819054 841 841 841 841 39
233 20250314 151500 18786255 841 841 841 841 0
234 20250314 151400 18786255 841 841 841 841 0
235 20250314 151300 18786255 841 841 841 841 0
236 20250314 151200 18786255 841 841 841 841 1
237 20250314 151100 18785414 837 837 837 837 0
238 20250314 151000 18785414 837 837 837 837 0
239 20250314 150900 18785414 837 837 837 837 0
240 20250314 150800 18785414 837 837 837 837 0
241 20250314 150700 18785414 837 837 837 837 0
242 20250314 150600 18785414 837 837 837 837 0
243 20250314 150500 18785414 837 837 837 837 0
244 20250314 150400 18785414 837 837 837 837 214
245 20250314 150300 18606296 841 841 841 841 0
246 20250314 150200 18606296 841 841 841 841 0
247 20250314 150100 18606296 841 841 841 841 0
248 20250314 150000 18606296 841 841 841 841 0
249 20250314 145900 18606296 841 840 841 840 106
250 20250314 145800 18517156 841 841 841 841 0
251 20250314 145700 18517156 841 841 841 841 0
252 20250314 145600 18517156 841 841 841 841 0
253 20250314 145500 18517156 841 841 841 841 0
254 20250314 145400 18517156 841 841 841 841 0
255 20250314 145300 18517156 841 841 841 841 0
256 20250314 145200 18517156 841 841 841 841 0
257 20250314 145100 18517156 841 841 841 841 0
258 20250314 145000 18517156 841 841 841 841 0
259 20250314 144900 18517156 841 841 841 841 0
260 20250314 144800 18517156 841 841 841 841 0
261 20250314 144700 18517156 841 841 841 841 0
262 20250314 144600 18517156 841 841 841 841 0
263 20250314 144500 18517156 841 841 841 841 0
264 20250314 144400 18517156 841 841 841 841 0
265 20250314 144300 18517156 841 841 841 841 0
266 20250314 144200 18517156 841 841 841 841 0
267 20250314 144100 18517156 841 841 841 841 0
268 20250314 144000 18517156 841 841 841 841 0
269 20250314 143900 18517156 841 841 841 841 0
270 20250314 143800 18517156 841 841 841 841 0
271 20250314 143700 18517156 841 841 841 841 0
272 20250314 143600 18517156 841 841 841 841 0
273 20250314 143500 18517156 841 841 841 841 0
274 20250314 143400 18517156 841 841 841 841 0
275 20250314 143300 18517156 841 841 841 841 0
276 20250314 143200 18517156 841 841 841 841 1
277 20250314 143100 18516315 842 842 842 842 0
278 20250314 143000 18516315 842 842 842 842 0
279 20250314 142900 18516315 842 842 842 842 0
280 20250314 142800 18516315 842 842 842 842 0
281 20250314 142700 18516315 842 842 842 842 0
282 20250314 142600 18516315 842 842 842 842 0
283 20250314 142500 18516315 842 842 842 842 0
284 20250314 142400 18516315 842 842 842 842 0
285 20250314 142300 18516315 842 842 842 842 0
286 20250314 142200 18516315 842 842 842 842 0
287 20250314 142100 18516315 842 842 842 842 0
288 20250314 142000 18516315 842 842 842 842 0
289 20250314 141900 18516315 842 842 842 842 0
290 20250314 141800 18516315 842 842 842 842 0
291 20250314 141700 18516315 842 842 842 842 0
292 20250314 141600 18516315 842 842 842 842 0
293 20250314 141500 18516315 842 842 842 842 0
294 20250314 141400 18516315 842 842 842 842 0
295 20250314 141300 18516315 842 842 842 842 0
296 20250314 141200 18516315 842 842 842 842 0
297 20250314 141100 18516315 842 842 842 842 0
298 20250314 141000 18516315 842 842 842 842 0
299 20250314 140900 18516315 842 842 842 842 0
300 20250314 140800 18516315 842 842 842 842 0
301 20250314 140700 18516315 842 842 842 842 0
302 20250314 140600 18516315 842 842 842 842 0
303 20250314 140500 18516315 842 842 842 842 0
304 20250314 140400 18516315 842 842 842 842 0
305 20250314 140300 18516315 842 842 842 842 0
306 20250314 140200 18516315 842 842 842 842 0
307 20250314 140100 18516315 842 842 842 842 0
308 20250314 140000 18516315 842 842 842 842 0
309 20250314 135900 18516315 842 842 842 842 0
310 20250314 135800 18516315 842 842 842 842 0
311 20250314 135700 18516315 842 842 842 842 0
312 20250314 135600 18516315 842 842 842 842 0
313 20250314 135500 18516315 842 842 842 842 0
314 20250314 135400 18516315 842 842 842 842 0
315 20250314 135300 18516315 842 842 842 842 0
316 20250314 135200 18516315 842 842 842 842 0
317 20250314 135100 18516315 842 842 842 842 49
318 20250314 135000 18475057 842 842 842 842 0
319 20250314 134900 18475057 842 842 842 842 0
320 20250314 134800 18475057 842 842 842 842 0
321 20250314 134700 18475057 842 842 842 842 0
322 20250314 134600 18475057 842 842 842 842 0
323 20250314 134500 18475057 842 842 842 842 0
324 20250314 134400 18475057 842 842 842 842 0
325 20250314 134300 18475057 842 842 842 842 0
326 20250314 134200 18475057 842 842 842 842 0
327 20250314 134100 18475057 842 842 842 842 1
328 20250314 134000 18474215 836 836 836 836 115
329 20250314 133900 18378075 836 836 836 836 0
330 20250314 133800 18378075 836 836 836 836 0
331 20250314 133700 18378075 836 836 836 836 0
332 20250314 133600 18378075 836 836 836 836 0
333 20250314 133500 18378075 836 836 836 836 0
334 20250314 133400 18378075 836 836 836 836 0
335 20250314 133300 18378075 836 836 836 836 0
336 20250314 133200 18378075 836 836 836 836 0
337 20250314 133100 18378075 836 837 837 836 300
338 20250314 133000 18127240 838 838 838 838 0
339 20250314 132900 18127240 838 838 838 838 200
340 20250314 132800 17959640 842 842 842 842 0
341 20250314 132700 17959640 842 842 842 842 0
342 20250314 132600 17959640 842 842 842 842 0
343 20250314 132500 17959640 842 842 842 842 0
344 20250314 132400 17959640 842 842 842 842 0
345 20250314 132300 17959640 842 842 842 842 0
346 20250314 132200 17959640 842 842 842 842 0
347 20250314 132100 17959640 842 842 842 842 0
348 20250314 132000 17959640 842 842 842 842 0
349 20250314 131900 17959640 842 842 842 842 0
350 20250314 131800 17959640 842 842 842 842 0
351 20250314 131700 17959640 842 842 842 842 0
352 20250314 131600 17959640 842 842 842 842 0
353 20250314 131500 17959640 842 842 842 842 0
354 20250314 131400 17959640 842 842 842 842 0
355 20250314 131300 17959640 842 842 842 842 0
356 20250314 131200 17959640 842 842 842 842 0
357 20250314 131100 17959640 842 842 842 842 0
358 20250314 131000 17959640 842 842 842 842 0
359 20250314 130900 17959640 842 842 842 842 0
360 20250314 130800 17959640 842 842 842 842 0
361 20250314 130700 17959640 842 842 842 842 0
362 20250314 130600 17959640 842 842 842 842 0
363 20250314 130500 17959640 842 842 842 842 0
364 20250314 130400 17959640 842 842 842 842 0
365 20250314 130300 17959640 842 842 842 842 0
366 20250314 130200 17959640 842 842 842 842 0
367 20250314 130100 17959640 842 842 842 842 50
368 20250314 130000 17917540 842 842 842 842 0
369 20250314 125900 17917540 842 842 842 842 0
370 20250314 125800 17917540 842 842 842 842 0
371 20250314 125700 17917540 842 842 842 842 1
372 20250314 125600 17916698 841 841 841 841 0
373 20250314 125500 17916698 841 841 841 841 0
374 20250314 125400 17916698 841 841 841 841 0
375 20250314 125300 17916698 841 841 841 841 0
376 20250314 125200 17916698 841 841 841 841 0
377 20250314 125100 17916698 841 841 841 841 0
378 20250314 125000 17916698 841 841 841 841 0
379 20250314 124900 17916698 841 841 841 841 0
380 20250314 124800 17916698 841 841 841 841 0
381 20250314 124700 17916698 841 841 841 841 88
382 20250314 124600 17842690 841 841 841 841 0
383 20250314 124500 17842690 841 841 841 841 0
384 20250314 124400 17842690 841 841 841 841 0
385 20250314 124300 17842690 841 841 841 841 0
386 20250314 124200 17842690 841 841 841 841 0
387 20250314 124100 17842690 841 841 841 841 0
388 20250314 124000 17842690 841 841 841 841 0
389 20250314 123900 17842690 841 841 841 841 0
390 20250314 123800 17842690 841 841 841 841 0
391 20250314 123700 17842690 841 841 841 841 0
392 20250314 123600 17842690 841 841 841 841 0
393 20250314 123500 17842690 841 841 841 841 1
394 20250314 123400 17841849 836 836 836 836 0
395 20250314 123300 17841849 836 836 836 836 0
396 20250314 123200 17841849 836 836 836 836 0
397 20250314 123100 17841849 836 836 836 836 0
398 20250314 123000 17841849 836 836 836 836 0
399 20250314 122900 17841849 836 836 836 836 0
400 20250314 122800 17841849 836 836 836 836 0
401 20250314 122700 17841849 836 836 836 836 0
402 20250314 122600 17841849 836 836 836 836 0
403 20250314 122500 17841849 836 836 836 836 0
404 20250314 122400 17841849 836 836 836 836 0
405 20250314 122300 17841849 836 836 836 836 0
406 20250314 122200 17841849 836 836 836 836 0
407 20250314 122100 17841849 836 836 836 836 0
408 20250314 122000 17841849 836 836 836 836 0
409 20250314 121900 17841849 836 836 836 836 32
410 20250314 121800 17815097 836 836 836 836 68
411 20250314 121700 17758249 836 836 836 836 0
412 20250314 121600 17758249 836 836 836 836 200
413 20250314 121500 17591049 836 836 836 836 62
414 20250314 121400 17539217 837 837 837 837 0
415 20250314 121300 17539217 837 839 839 837 2599
416 20250314 121200 15363595 840 840 840 840 0
417 20250314 121100 15363595 840 840 840 840 13
418 20250314 121000 15352675 840 840 840 840 0
419 20250314 120900 15352675 840 840 840 840 1
420 20250314 120800 15351835 840 840 840 840 0
421 20250314 120700 15351835 840 840 840 840 0
422 20250314 120600 15351835 840 840 840 840 0
423 20250314 120500 15351835 840 840 840 840 0
424 20250314 120400 15351835 840 840 840 840 0
425 20250314 120300 15351835 840 840 840 840 0
426 20250314 120200 15351835 840 840 840 840 0
427 20250314 120100 15351835 840 840 840 840 0
428 20250314 120000 15351835 840 840 840 840 0
429 20250314 115900 15351835 840 840 840 840 0
430 20250314 115800 15351835 840 840 840 840 0
431 20250314 115700 15351835 840 840 840 840 0
432 20250314 115600 15351835 840 840 840 840 0
433 20250314 115500 15351835 840 840 840 840 0
434 20250314 115400 15351835 840 840 840 840 0
435 20250314 115300 15351835 840 840 840 840 0
436 20250314 115200 15351835 840 840 840 840 0
437 20250314 115100 15351835 840 840 840 840 0
438 20250314 115000 15351835 840 840 840 840 0
439 20250314 114900 15351835 840 840 840 840 0
440 20250314 114800 15351835 840 840 840 840 0
441 20250314 114700 15351835 840 840 840 840 0
442 20250314 114600 15351835 840 840 840 840 1860
443 20250314 114500 13789435 840 840 840 840 0
444 20250314 114400 13789435 840 840 840 840 1000
445 20250314 114300 12949435 842 842 842 842 0
446 20250314 114200 12949435 842 842 842 842 0
447 20250314 114100 12949435 842 842 842 842 0
448 20250314 114000 12949435 842 842 842 842 0
449 20250314 113900 12949435 842 842 842 842 0
450 20250314 113800 12949435 842 842 842 842 0
451 20250314 113700 12949435 842 842 842 842 0
452 20250314 113600 12949435 842 842 842 842 2274
453 20250314 113500 11034727 842 842 842 842 0
454 20250314 113400 11034727 842 842 842 842 0
455 20250314 113300 11034727 842 842 842 842 0
456 20250314 113200 11034727 842 842 842 842 0
457 20250314 113100 11034727 842 842 842 842 0
458 20250314 113000 11034727 842 842 842 842 0
459 20250314 112900 11034727 842 842 842 842 0
460 20250314 112800 11034727 842 842 842 842 0
461 20250314 112700 11034727 842 842 842 842 0
462 20250314 112600 11034727 842 842 842 842 0
463 20250314 112500 11034727 842 842 842 842 0
464 20250314 112400 11034727 842 840 842 840 1003
465 20250314 112300 10192205 840 840 840 840 0
466 20250314 112200 10192205 840 840 840 840 0
467 20250314 112100 10192205 840 840 840 840 0
468 20250314 112000 10192205 840 840 840 840 0
469 20250314 111900 10192205 840 840 840 840 0
470 20250314 111800 10192205 840 840 840 840 14
471 20250314 111700 10180445 841 841 841 841 0
472 20250314 111600 10180445 841 841 841 841 0
473 20250314 111500 10180445 841 841 841 841 0
474 20250314 111400 10180445 841 841 841 841 0
475 20250314 111300 10180445 841 841 841 841 10
476 20250314 111200 10172035 842 842 842 842 0
477 20250314 111100 10172035 842 842 842 842 0
478 20250314 111000 10172035 842 842 842 842 0
479 20250314 110900 10172035 842 842 842 842 100
480 20250314 110800 10087835 842 842 842 842 50
481 20250314 110700 10045735 844 844 844 844 0
482 20250314 110600 10045735 844 844 844 844 0
483 20250314 110500 10045735 844 844 844 844 0
484 20250314 110400 10045735 844 844 844 844 0
485 20250314 110300 10045735 844 844 844 844 0
486 20250314 110200 10045735 844 844 844 844 0
487 20250314 110100 10045735 844 844 844 844 0
488 20250314 110000 10045735 844 844 844 844 0
489 20250314 105900 10045735 844 844 844 844 0
490 20250314 105800 10045735 844 844 844 844 0
491 20250314 105700 10045735 844 844 844 844 0
492 20250314 105600 10045735 844 844 844 844 0
493 20250314 105500 10045735 844 844 844 844 0
494 20250314 105400 10045735 844 844 844 844 0
495 20250314 105300 10045735 844 844 844 844 0
496 20250314 105200 10045735 844 844 844 844 0
497 20250314 105100 10045735 844 844 844 844 0
498 20250314 105000 10045735 844 844 844 844 0
499 20250314 104900 10045735 844 844 844 844 0
500 20250314 104800 10045735 844 844 844 844 0
501 20250314 104700 10045735 844 844 844 844 0
502 20250314 104600 10045735 844 844 844 844 0
503 20250314 104500 10045735 844 844 844 844 0
504 20250314 104400 10045735 844 844 844 844 0
505 20250314 104300 10045735 844 844 844 844 0
506 20250314 104200 10045735 844 844 844 844 0
507 20250314 104100 10045735 844 844 844 844 0
508 20250314 104000 10045735 844 844 844 844 0
509 20250314 103900 10045735 844 844 844 844 0
510 20250314 103800 10045735 844 844 844 844 0
511 20250314 103700 10045735 844 844 844 844 0
512 20250314 103600 10045735 844 844 844 844 0
513 20250314 103500 10045735 844 844 844 844 0
514 20250314 103400 10045735 844 844 844 844 0
515 20250314 103300 10045735 844 844 844 844 0
516 20250314 103200 10045735 844 844 844 844 0
517 20250314 103100 10045735 844 844 844 844 0
518 20250314 103000 10045735 844 844 844 844 0
519 20250314 102900 10045735 844 844 844 844 0
520 20250314 102800 10045735 844 844 844 844 0
521 20250314 102700 10045735 844 844 844 844 0
522 20250314 102600 10045735 844 844 844 844 0
523 20250314 102500 10045735 844 844 844 844 0
524 20250314 102400 10045735 844 844 844 844 0
525 20250314 102300 10045735 844 844 844 844 0
526 20250314 102200 10045735 844 844 844 844 0
527 20250314 102100 10045735 844 844 844 844 0
528 20250314 102000 10045735 844 844 844 844 0
529 20250314 101900 10045735 844 844 844 844 0
530 20250314 101800 10045735 844 844 844 844 0
531 20250314 101700 10045735 844 844 844 844 1
532 20250314 101600 10044891 845 845 845 845 11
533 20250314 101500 10035596 845 845 845 845 0
534 20250314 101400 10035596 845 845 845 845 0
535 20250314 101300 10035596 845 845 845 845 0
536 20250314 101200 10035596 845 845 845 845 1
537 20250314 101100 10034751 845 845 845 845 0
538 20250314 101000 10034751 845 845 845 845 0
539 20250314 100900 10034751 845 845 845 845 0
540 20250314 100800 10034751 845 845 845 845 0
541 20250314 100700 10034751 845 845 845 845 0
542 20250314 100600 10034751 845 845 845 845 0
543 20250314 100500 10034751 845 845 845 845 0
544 20250314 100400 10034751 845 845 845 845 0
545 20250314 100300 10034751 845 844 845 844 9
546 20250314 100200 10027154 844 844 844 844 2
547 20250314 100100 10025466 845 845 845 845 0
548 20250314 100000 10025466 845 840 845 840 1285
549 20250314 095900 8946061 840 840 840 840 200
550 20250314 095800 8778061 840 840 840 840 0
551 20250314 095700 8778061 840 840 840 840 2
552 20250314 095600 8776381 835 835 835 835 51
553 20250314 095500 8733796 840 840 840 840 12
554 20250314 095400 8723716 840 840 840 840 0
555 20250314 095300 8723716 840 840 840 840 0
556 20250314 095200 8723716 840 840 840 840 2
557 20250314 095100 8722036 845 845 845 845 0
558 20250314 095000 8722036 845 845 845 845 0
559 20250314 094900 8722036 845 845 845 845 0
560 20250314 094800 8722036 845 845 845 845 0
561 20250314 094700 8722036 845 844 845 844 200
562 20250314 094600 8553136 845 842 845 842 2001
563 20250314 094500 6868279 842 842 842 842 12
564 20250314 094400 6858175 842 842 842 842 0
565 20250314 094300 6858175 842 842 842 842 0
566 20250314 094200 6858175 842 842 842 842 0
567 20250314 094100 6858175 842 842 842 842 1
568 20250314 094000 6857333 842 840 842 840 1000
569 20250314 093900 6016041 840 838 840 838 2
570 20250314 093800 6014363 835 835 835 835 0
571 20250314 093700 6014363 835 835 835 835 0
572 20250314 093600 6014363 835 835 835 835 1185
573 20250314 093500 5024888 840 840 840 840 0
574 20250314 093400 5024888 840 840 840 840 21
575 20250314 093300 5007248 837 837 837 837 79
576 20250314 093200 4941125 837 837 837 837 4246
577 20250314 093100 1387223 838 837 838 837 509
578 20250314 093000 960935 839 839 839 839 0
579 20250314 092900 960935 839 839 839 839 0
580 20250314 092800 960935 839 839 839 839 0
581 20250314 092700 960935 839 839 839 839 57
582 20250314 092600 913112 840 840 840 840 0
583 20250314 092500 913112 840 840 840 840 0
584 20250314 092400 913112 840 840 840 840 0
585 20250314 092300 913112 840 840 840 840 0
586 20250314 092200 913112 840 840 840 840 0
587 20250314 092100 913112 840 840 840 840 2
588 20250314 092000 911432 840 840 840 840 0
589 20250314 091900 911432 840 840 840 840 0
590 20250314 091800 911432 840 840 840 840 0
591 20250314 091700 911432 840 840 840 840 0
592 20250314 091600 911432 840 840 840 840 0
593 20250314 091500 911432 840 840 840 840 0
594 20250314 091400 911432 840 840 840 840 0
595 20250314 091300 911432 840 840 840 840 0
596 20250314 091200 911432 840 840 840 840 0
597 20250314 091100 911432 840 840 840 840 2
598 20250314 091000 909752 840 840 840 840 29
599 20250314 090900 885392 840 840 840 840 0
600 20250314 090800 885392 840 840 840 840 5
601 20250314 090700 881192 840 840 840 840 0
602 20250314 090600 881192 840 841 841 840 938
603 20250314 090500 93239 840 840 840 840 109
604 20250314 090400 1679 840 840 840 840 0
605 20250314 090300 1679 840 839 840 839 2
606 20250314 090200 0 842 842 842 842 0
607 20250314 090100 0 842 842 842 842 0
608 20250314 090000 0 842 842 842 842 0

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,35119757,0,29570835394,0.00
20250311,0,35119757,0,29008919282,0.00
20250310,0,35119757,0,29360116852,0.00
20250307,0,35119757,0,29816673693,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 35119757 0 29570835394 0.00
3 20250311 0 35119757 0 29008919282 0.00
4 20250310 0 35119757 0 29360116852 0.00
5 20250307 0 35119757 0 29816673693 0.00