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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000950/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183200,5427090,19480,19480,19480,19480,48
20250318,183100,5427090,19480,19480,19480,19480,0
20250318,183000,5427090,19480,19480,19480,19480,0
20250318,182900,5427090,19480,19480,19480,19480,0
20250318,182800,5427090,19480,19480,19480,19480,0
20250318,182700,5427090,19480,19480,19480,19480,0
20250318,182600,5427090,19480,19480,19480,19480,0
20250318,182500,5427090,19480,19480,19480,19480,0
20250318,182400,5427090,19480,19480,19480,19480,0
20250318,182300,5427090,19480,19480,19480,19480,0
20250318,182200,5427090,19480,19480,19480,19480,0
20250318,182100,5427090,19480,19480,19480,19480,0
20250318,182000,5427090,19480,19480,19480,19480,0
20250318,181900,5427090,19480,19480,19480,19480,0
20250318,181800,5427090,19480,19480,19480,19480,0
20250318,181700,5427090,19480,19480,19480,19480,0
20250318,181600,5427090,19480,19480,19480,19480,0
20250318,181500,5427090,19480,19480,19480,19480,0
20250318,181400,5427090,19480,19480,19480,19480,0
20250318,181300,5427090,19480,19480,19480,19480,0
20250318,181200,5427090,19480,19480,19480,19480,0
20250318,181100,5427090,19480,19480,19480,19480,0
20250318,181000,5427090,19480,19480,19480,19480,0
20250318,180900,5427090,19480,19480,19480,19480,0
20250318,180800,5427090,19480,19480,19480,19480,0
20250318,180700,5427090,19480,19480,19480,19480,0
20250318,180600,5427090,19480,19480,19480,19480,0
20250318,180500,5427090,19480,19480,19480,19480,0
20250318,180400,5427090,19480,19480,19480,19480,0
20250318,180300,5427090,19480,19480,19480,19480,0
20250318,180200,5427090,19480,19480,19480,19480,48
20250318,180100,5427090,19480,19480,19480,19480,0
20250318,180000,5427090,19480,19480,19480,19480,0
20250318,175900,5427090,19480,19480,19480,19480,0
20250318,175800,5427090,19480,19480,19480,19480,0
20250318,175700,5427090,19480,19480,19480,19480,0
20250318,175600,5427090,19480,19480,19480,19480,0
20250318,175500,5427090,19480,19480,19480,19480,0
20250318,175400,5427090,19480,19480,19480,19480,0
20250318,175300,5427090,19480,19480,19480,19480,0
20250318,175200,5427090,19480,19480,19480,19480,0
20250318,175100,5427090,19480,19480,19480,19480,0
20250318,175000,5427090,19480,19480,19480,19480,0
20250318,174900,5427090,19480,19480,19480,19480,0
20250318,174800,5427090,19480,19480,19480,19480,0
20250318,174700,5427090,19480,19480,19480,19480,0
20250318,174600,5427090,19480,19480,19480,19480,0
20250318,174500,5427090,19480,19480,19480,19480,0
20250318,174400,5427090,19480,19480,19480,19480,0
20250318,174300,5427090,19480,19480,19480,19480,0
20250318,174200,5427090,19480,19480,19480,19480,0
20250318,174100,5427090,19480,19480,19480,19480,0
20250318,174000,5427090,19480,19480,19480,19480,0
20250318,173900,5427090,19480,19480,19480,19480,0
20250318,173800,5427090,19480,19480,19480,19480,0
20250318,173700,5427090,19480,19480,19480,19480,0
20250318,173600,5427090,19480,19480,19480,19480,0
20250318,173500,5427090,19480,19480,19480,19480,0
20250318,173400,5427090,19480,19480,19480,19480,0
20250318,173300,5427090,19480,19480,19480,19480,0
20250318,173200,5427090,19480,19480,19480,19480,48
20250318,173100,5427090,19480,19480,19480,19480,0
20250318,173000,5427090,19480,19480,19480,19480,0
20250318,172900,5427090,19480,19480,19480,19480,0
20250318,172800,5427090,19480,19480,19480,19480,0
20250318,172700,5427090,19480,19480,19480,19480,0
20250318,172600,5427090,19480,19480,19480,19480,0
20250318,172500,5427090,19480,19480,19480,19480,0
20250318,172400,5427090,19480,19480,19480,19480,0
20250318,172300,5427090,19480,19480,19480,19480,0
20250318,172200,5427090,19480,19480,19480,19480,0
20250318,172100,5427090,19480,19480,19480,19480,0
20250318,172000,5427090,19480,19480,19480,19480,0
20250318,171900,5427090,19480,19480,19480,19480,0
20250318,171800,5427090,19480,19480,19480,19480,0
20250318,171700,5427090,19480,19480,19480,19480,0
20250318,171600,5427090,19480,19480,19480,19480,0
20250318,171500,5427090,19480,19480,19480,19480,0
20250318,171400,5427090,19480,19480,19480,19480,0
20250318,171300,5427090,19480,19480,19480,19480,0
20250318,171200,5427090,19480,19480,19480,19480,0
20250318,171100,5427090,19480,19480,19480,19480,0
20250318,171000,5427090,19480,19480,19480,19480,0
20250318,170900,5427090,19480,19480,19480,19480,0
20250318,170800,5427090,19480,19480,19480,19480,0
20250318,170700,5427090,19480,19480,19480,19480,0
20250318,170600,5427090,19480,19480,19480,19480,0
20250318,170500,5427090,19480,19480,19480,19480,0
20250318,170400,5427090,19480,19480,19480,19480,0
20250318,170300,5427090,19480,19480,19480,19480,0
20250318,170200,5427090,19480,19480,19480,19480,48
20250318,170100,5427090,19480,19480,19480,19480,0
20250318,170000,5427090,19480,19480,19480,19480,0
20250318,165900,5427090,19480,19480,19480,19480,0
20250318,165800,5427090,19480,19480,19480,19480,0
20250318,165700,5427090,19480,19480,19480,19480,0
20250318,165600,5427090,19480,19480,19480,19480,0
20250318,165500,5427090,19480,19480,19480,19480,0
20250318,165400,5427090,19480,19480,19480,19480,0
20250318,165300,5427090,19480,19480,19480,19480,0
20250318,165200,5427090,19480,19480,19480,19480,0
20250318,165100,5427090,19480,19480,19480,19480,0
20250318,165000,5427090,19480,19480,19480,19480,0
20250318,164900,5427090,19480,19480,19480,19480,0
20250318,164800,5427090,19480,19480,19480,19480,0
20250318,164700,5427090,19480,19480,19480,19480,0
20250318,164600,5427090,19480,19480,19480,19480,0
20250318,164500,5427090,19480,19480,19480,19480,0
20250318,164400,5427090,19480,19480,19480,19480,0
20250318,164300,5427090,19480,19480,19480,19480,0
20250318,164200,5427090,19480,19480,19480,19480,0
20250318,164100,5427090,19480,19480,19480,19480,0
20250318,164000,5427090,19480,19480,19480,19480,0
20250318,163900,5427090,19480,19480,19480,19480,0
20250318,163800,5427090,19480,19480,19480,19480,0
20250318,163700,5427090,19480,19480,19480,19480,0
20250318,163600,5427090,19480,19480,19480,19480,0
20250318,163500,5427090,19480,19480,19480,19480,0
20250318,163400,5427090,19480,19480,19480,19480,0
20250318,163300,5427090,19480,19480,19480,19480,0
20250318,163200,5427090,19480,19480,19480,19480,48
20250318,163100,5427090,19480,19480,19480,19480,0
20250318,163000,5427090,19480,19480,19480,19480,0
20250318,162900,5427090,19480,19480,19480,19480,0
20250318,162800,5427090,19480,19480,19480,19480,0
20250318,162700,5427090,19480,19480,19480,19480,0
20250318,162600,5427090,19480,19480,19480,19480,0
20250318,162500,5427090,19480,19480,19480,19480,0
20250318,162400,5427090,19480,19480,19480,19480,0
20250318,162300,5427090,19480,19480,19480,19480,0
20250318,162200,5427090,19480,19480,19480,19480,0
20250318,162100,5427090,19480,19480,19480,19480,0
20250318,162000,5427090,19480,19480,19480,19480,0
20250318,161900,5427090,19480,19480,19480,19480,0
20250318,161800,5427090,19480,19480,19480,19480,0
20250318,161700,5427090,19480,19480,19480,19480,0
20250318,161600,5427090,19480,19480,19480,19480,0
20250318,161500,5427090,19480,19480,19480,19480,0
20250318,161400,5427090,19480,19480,19480,19480,0
20250318,161300,5427090,19480,19480,19480,19480,0
20250318,161200,5427090,19480,19480,19480,19480,0
20250318,161100,5427090,19480,19480,19480,19480,0
20250318,161000,5427090,19480,19480,19480,19480,0
20250318,160900,5427090,19480,19480,19480,19480,0
20250318,160800,5427090,19480,19480,19480,19480,0
20250318,160700,5427090,19480,19480,19480,19480,0
20250318,160600,5427090,19480,19480,19480,19480,0
20250318,160500,5427090,19480,19480,19480,19480,0
20250318,160400,5427090,19480,19480,19480,19480,0
20250318,160300,5427090,19480,19480,19480,19480,0
20250318,160200,5427090,19480,19480,19480,19480,48
20250318,160100,5427090,19480,19480,19480,19480,0
20250318,160000,5427090,19480,19480,19480,19480,0
20250318,155900,5427090,19480,19480,19480,19480,0
20250318,155800,5427090,19480,19480,19480,19480,0
20250318,155700,5427090,19480,19480,19480,19480,0
20250318,155600,5427090,19480,19480,19480,19480,0
20250318,155500,5427090,19480,19480,19480,19480,0
20250318,155400,5427090,19480,19480,19480,19480,0
20250318,155300,5427090,19480,19480,19480,19480,0
20250318,155200,5427090,19480,19480,19480,19480,0
20250318,155100,5427090,19480,19480,19480,19480,0
20250318,155000,5427090,19480,19480,19480,19480,0
20250318,154900,5427090,19480,19480,19480,19480,0
20250318,154800,5427090,19480,19480,19480,19480,0
20250318,154700,5427090,19480,19480,19480,19480,0
20250318,154600,5427090,19480,19480,19480,19480,0
20250318,154500,5427090,19480,19480,19480,19480,0
20250318,154400,5427090,19480,19480,19480,19480,0
20250318,154300,5427090,19480,19480,19480,19480,0
20250318,154200,5427090,19480,19480,19480,19480,0
20250318,154100,5427090,19480,19480,19480,19480,0
20250318,154000,5427090,19480,19480,19480,19480,0
20250318,153900,5427090,19480,19480,19480,19480,0
20250318,153800,5427090,19480,19480,19480,19480,0
20250318,153700,5427090,19480,19480,19480,19480,0
20250318,153600,5427090,19480,19480,19480,19480,0
20250318,153500,5427090,19480,19480,19480,19480,0
20250318,153400,5427090,19480,19480,19480,19480,0
20250318,153300,5427090,19480,19480,19480,19480,0
20250318,153200,5427090,19480,19480,19480,19480,48
20250318,153100,5427090,19480,19480,19480,19480,0
20250318,153000,5427090,19480,19480,19480,19480,48
20250318,152900,4492050,19300,19300,19300,19300,0
20250318,152800,4492050,19300,19300,19300,19300,0
20250318,152700,4492050,19300,19300,19300,19300,0
20250318,152600,4492050,19300,19300,19300,19300,0
20250318,152500,4492050,19300,19300,19300,19300,0
20250318,152400,4492050,19300,19300,19300,19300,0
20250318,152300,4492050,19300,19300,19300,19300,0
20250318,152200,4492050,19300,19300,19300,19300,0
20250318,152100,4492050,19300,19300,19300,19300,0
20250318,152000,4492050,19300,19300,19300,19300,0
20250318,151900,4492050,19300,19300,19300,19300,0
20250318,151800,4492050,19300,19300,19300,19300,0
20250318,151700,4492050,19300,19300,19300,19300,0
20250318,151600,4492050,19300,19300,19300,19300,0
20250318,151500,4492050,19300,19300,19300,19300,0
20250318,151400,4492050,19300,19300,19300,19300,0
20250318,151300,4492050,19300,19300,19300,19300,0
20250318,151200,4492050,19300,19300,19300,19300,0
20250318,151100,4492050,19300,19300,19300,19300,0
20250318,151000,4492050,19300,19300,19300,19300,0
20250318,150900,4492050,19300,19300,19300,19300,0
20250318,150800,4492050,19300,19300,19300,19300,0
20250318,150700,4492050,19300,19300,19300,19300,0
20250318,150600,4492050,19300,19300,19300,19300,0
20250318,150500,4492050,19300,19300,19300,19300,0
20250318,150400,4492050,19300,19300,19300,19300,0
20250318,150300,4492050,19300,19300,19300,19300,0
20250318,150200,4492050,19300,19300,19300,19300,0
20250318,150100,4492050,19300,19300,19300,19300,0
20250318,150000,4492050,19300,19300,19300,19300,0
20250318,145900,4492050,19300,19300,19300,19300,0
20250318,145800,4492050,19300,19300,19300,19300,0
20250318,145700,4492050,19300,19300,19300,19300,0
20250318,145600,4492050,19300,19300,19300,19300,0
20250318,145500,4492050,19300,19300,19300,19300,0
20250318,145400,4492050,19300,19300,19300,19300,0
20250318,145300,4492050,19300,19300,19300,19300,0
20250318,145200,4492050,19300,19300,19300,19300,0
20250318,145100,4492050,19300,19300,19300,19300,0
20250318,145000,4492050,19300,19300,19300,19300,0
20250318,144900,4492050,19300,19300,19300,19300,0
20250318,144800,4492050,19300,19300,19300,19300,0
20250318,144700,4492050,19300,19300,19300,19300,0
20250318,144600,4492050,19300,19300,19300,19300,0
20250318,144500,4492050,19300,19300,19300,19300,0
20250318,144400,4492050,19300,19300,19300,19300,0
20250318,144300,4492050,19300,19300,19300,19300,0
20250318,144200,4492050,19300,19300,19300,19300,0
20250318,144100,4492050,19300,19300,19300,19300,0
20250318,144000,4492050,19300,19300,19300,19300,0
20250318,143900,4492050,19300,19300,19300,19300,0
20250318,143800,4492050,19300,19300,19300,19300,2
20250318,143700,4453450,19300,19300,19300,19300,0
20250318,143600,4453450,19300,19300,19300,19300,0
20250318,143500,4453450,19300,19300,19300,19300,0
20250318,143400,4453450,19300,19300,19300,19300,0
20250318,143300,4453450,19300,19300,19300,19300,0
20250318,143200,4453450,19300,19300,19300,19300,0
20250318,143100,4453450,19300,19300,19300,19300,0
20250318,143000,4453450,19300,19300,19300,19300,0
20250318,142900,4453450,19300,19300,19300,19300,0
20250318,142800,4453450,19300,19300,19300,19300,0
20250318,142700,4453450,19300,19300,19300,19300,0
20250318,142600,4453450,19300,19300,19300,19300,0
20250318,142500,4453450,19300,19300,19300,19300,0
20250318,142400,4453450,19300,19300,19300,19300,0
20250318,142300,4453450,19300,19300,19300,19300,0
20250318,142200,4453450,19300,19250,19300,19250,52
20250318,142100,3450300,19250,19250,19250,19250,0
20250318,142000,3450300,19250,19250,19250,19250,0
20250318,141900,3450300,19250,19250,19250,19250,4
20250318,141800,3373300,19250,19250,19250,19250,0
20250318,141700,3373300,19250,19250,19250,19250,0
20250318,141600,3373300,19250,19250,19250,19250,0
20250318,141500,3373300,19250,19250,19250,19250,0
20250318,141400,3373300,19250,19250,19250,19250,0
20250318,141300,3373300,19250,19250,19250,19250,0
20250318,141200,3373300,19250,19250,19250,19250,0
20250318,141100,3373300,19250,19250,19250,19250,0
20250318,141000,3373300,19250,19250,19250,19250,0
20250318,140900,3373300,19250,19250,19250,19250,0
20250318,140800,3373300,19250,19250,19250,19250,0
20250318,140700,3373300,19250,19250,19250,19250,0
20250318,140600,3373300,19250,19250,19250,19250,0
20250318,140500,3373300,19250,19250,19250,19250,0
20250318,140400,3373300,19250,19250,19250,19250,0
20250318,140300,3373300,19250,19250,19250,19250,0
20250318,140200,3373300,19250,19250,19250,19250,0
20250318,140100,3373300,19250,19250,19250,19250,0
20250318,140000,3373300,19250,19250,19250,19250,0
20250318,135900,3373300,19250,19250,19250,19250,0
20250318,135800,3373300,19250,19250,19250,19250,0
20250318,135700,3373300,19250,19250,19250,19250,0
20250318,135600,3373300,19250,19250,19250,19250,0
20250318,135500,3373300,19250,19250,19250,19250,0
20250318,135400,3373300,19250,19250,19250,19250,0
20250318,135300,3373300,19250,19250,19250,19250,0
20250318,135200,3373300,19250,19250,19250,19250,0
20250318,135100,3373300,19250,19250,19250,19250,0
20250318,135000,3373300,19250,19250,19250,19250,0
20250318,134900,3373300,19250,19250,19250,19250,0
20250318,134800,3373300,19250,19250,19250,19250,0
20250318,134700,3373300,19250,19250,19250,19250,0
20250318,134600,3373300,19250,19250,19250,19250,0
20250318,134500,3373300,19250,19250,19250,19250,0
20250318,134400,3373300,19250,19250,19250,19250,0
20250318,134300,3373300,19250,19250,19250,19250,0
20250318,134200,3373300,19250,19250,19250,19250,0
20250318,134100,3373300,19250,19250,19250,19250,0
20250318,134000,3373300,19250,19250,19250,19250,0
20250318,133900,3373300,19250,19250,19250,19250,0
20250318,133800,3373300,19250,19250,19250,19250,0
20250318,133700,3373300,19250,19250,19250,19250,0
20250318,133600,3373300,19250,19250,19250,19250,0
20250318,133500,3373300,19250,19250,19250,19250,0
20250318,133400,3373300,19250,19250,19250,19250,0
20250318,133300,3373300,19250,19250,19250,19250,0
20250318,133200,3373300,19250,19250,19250,19250,0
20250318,133100,3373300,19250,19250,19250,19250,0
20250318,133000,3373300,19250,19250,19250,19250,0
20250318,132900,3373300,19250,19250,19250,19250,0
20250318,132800,3373300,19250,19250,19250,19250,0
20250318,132700,3373300,19250,19250,19250,19250,0
20250318,132600,3373300,19250,19250,19250,19250,0
20250318,132500,3373300,19250,19250,19250,19250,0
20250318,132400,3373300,19250,19250,19250,19250,0
20250318,132300,3373300,19250,19250,19250,19250,0
20250318,132200,3373300,19250,19250,19250,19250,0
20250318,132100,3373300,19250,19250,19250,19250,0
20250318,132000,3373300,19250,19250,19250,19250,0
20250318,131900,3373300,19250,19250,19250,19250,0
20250318,131800,3373300,19250,19250,19250,19250,0
20250318,131700,3373300,19250,19250,19250,19250,0
20250318,131600,3373300,19250,19250,19250,19250,0
20250318,131500,3373300,19250,19250,19250,19250,0
20250318,131400,3373300,19250,19250,19250,19250,0
20250318,131300,3373300,19250,19250,19250,19250,0
20250318,131200,3373300,19250,19250,19250,19250,0
20250318,131100,3373300,19250,19250,19250,19250,0
20250318,131000,3373300,19250,19250,19250,19250,0
20250318,130900,3373300,19250,19250,19250,19250,0
20250318,130800,3373300,19250,19250,19250,19250,0
20250318,130700,3373300,19250,19250,19250,19250,0
20250318,130600,3373300,19250,19250,19250,19250,0
20250318,130500,3373300,19250,19250,19250,19250,0
20250318,130400,3373300,19250,19250,19250,19250,0
20250318,130300,3373300,19250,19250,19250,19250,0
20250318,130200,3373300,19250,19250,19250,19250,0
20250318,130100,3373300,19250,19250,19250,19250,0
20250318,130000,3373300,19250,19250,19250,19250,0
20250318,125900,3373300,19250,19250,19250,19250,100
20250318,125800,1448300,19250,19250,19250,19250,0
20250318,125700,1448300,19250,19250,19250,19250,0
20250318,125600,1448300,19250,19250,19250,19250,0
20250318,125500,1448300,19250,19250,19250,19250,0
20250318,125400,1448300,19250,19250,19250,19250,0
20250318,125300,1448300,19250,19250,19250,19250,0
20250318,125200,1448300,19250,19250,19250,19250,0
20250318,125100,1448300,19250,19250,19250,19250,0
20250318,125000,1448300,19250,19250,19250,19250,0
20250318,124900,1448300,19250,19250,19250,19250,0
20250318,124800,1448300,19250,19250,19250,19250,0
20250318,124700,1448300,19250,19250,19250,19250,0
20250318,124600,1448300,19250,19250,19250,19250,0
20250318,124500,1448300,19250,19250,19250,19250,0
20250318,124400,1448300,19250,19250,19250,19250,0
20250318,124300,1448300,19250,19250,19250,19250,0
20250318,124200,1448300,19250,19250,19250,19250,0
20250318,124100,1448300,19250,19250,19250,19250,0
20250318,124000,1448300,19250,19250,19250,19250,0
20250318,123900,1448300,19250,19250,19250,19250,0
20250318,123800,1448300,19250,19250,19250,19250,0
20250318,123700,1448300,19250,19250,19250,19250,0
20250318,123600,1448300,19250,19250,19250,19250,0
20250318,123500,1448300,19250,19250,19250,19250,0
20250318,123400,1448300,19250,19250,19250,19250,0
20250318,123300,1448300,19250,19250,19250,19250,0
20250318,123200,1448300,19250,19250,19250,19250,0
20250318,123100,1448300,19250,19250,19250,19250,0
20250318,123000,1448300,19250,19250,19250,19250,0
20250318,122900,1448300,19250,19250,19250,19250,0
20250318,122800,1448300,19250,19250,19250,19250,0
20250318,122700,1448300,19250,19250,19250,19250,0
20250318,122600,1448300,19250,19250,19250,19250,0
20250318,122500,1448300,19250,19250,19250,19250,0
20250318,122400,1448300,19250,19250,19250,19250,0
20250318,122300,1448300,19250,19250,19250,19250,0
20250318,122200,1448300,19250,19250,19250,19250,0
20250318,122100,1448300,19250,19250,19250,19250,0
20250318,122000,1448300,19250,19250,19250,19250,0
20250318,121900,1448300,19250,19250,19250,19250,0
20250318,121800,1448300,19250,19250,19250,19250,0
20250318,121700,1448300,19250,19250,19250,19250,0
20250318,121600,1448300,19250,19250,19250,19250,0
20250318,121500,1448300,19250,19250,19250,19250,0
20250318,121400,1448300,19250,19250,19250,19250,0
20250318,121300,1448300,19250,19250,19250,19250,0
20250318,121200,1448300,19250,19250,19250,19250,0
20250318,121100,1448300,19250,19250,19250,19250,0
20250318,121000,1448300,19250,19250,19250,19250,0
20250318,120900,1448300,19250,19250,19250,19250,0
20250318,120800,1448300,19250,19250,19250,19250,0
20250318,120700,1448300,19250,19250,19250,19250,0
20250318,120600,1448300,19250,19250,19250,19250,0
20250318,120500,1448300,19250,19250,19250,19250,0
20250318,120400,1448300,19250,19250,19250,19250,0
20250318,120300,1448300,19250,19250,19250,19250,0
20250318,120200,1448300,19250,19250,19250,19250,0
20250318,120100,1448300,19250,19250,19250,19250,0
20250318,120000,1448300,19250,19250,19250,19250,0
20250318,115900,1448300,19250,19250,19250,19250,0
20250318,115800,1448300,19250,19250,19250,19250,0
20250318,115700,1448300,19250,19250,19250,19250,0
20250318,115600,1448300,19250,19250,19250,19250,0
20250318,115500,1448300,19250,19250,19250,19250,0
20250318,115400,1448300,19250,19250,19250,19250,0
20250318,115300,1448300,19250,19250,19250,19250,0
20250318,115200,1448300,19250,19250,19250,19250,0
20250318,115100,1448300,19250,19250,19250,19250,0
20250318,115000,1448300,19250,19250,19250,19250,0
20250318,114900,1448300,19250,19250,19250,19250,0
20250318,114800,1448300,19250,19250,19250,19250,0
20250318,114700,1448300,19250,19250,19250,19250,0
20250318,114600,1448300,19250,19250,19250,19250,0
20250318,114500,1448300,19250,19250,19250,19250,0
20250318,114400,1448300,19250,19250,19250,19250,8
20250318,114300,1294300,19210,19210,19210,19210,0
20250318,114200,1294300,19210,19210,19210,19210,0
20250318,114100,1294300,19210,19210,19210,19210,0
20250318,114000,1294300,19210,19210,19210,19210,0
20250318,113900,1294300,19210,19210,19210,19210,0
20250318,113800,1294300,19210,19210,19210,19210,0
20250318,113700,1294300,19210,19210,19210,19210,0
20250318,113600,1294300,19210,19210,19210,19210,0
20250318,113500,1294300,19210,19210,19210,19210,0
20250318,113400,1294300,19210,19210,19210,19210,0
20250318,113300,1294300,19210,19210,19210,19210,0
20250318,113200,1294300,19210,19210,19210,19210,0
20250318,113100,1294300,19210,19210,19210,19210,0
20250318,113000,1294300,19210,19210,19210,19210,0
20250318,112900,1294300,19210,19210,19210,19210,0
20250318,112800,1294300,19210,19210,19210,19210,0
20250318,112700,1294300,19210,19210,19210,19210,0
20250318,112600,1294300,19210,19210,19210,19210,0
20250318,112500,1294300,19210,19210,19210,19210,0
20250318,112400,1294300,19210,19210,19210,19210,0
20250318,112300,1294300,19210,19210,19210,19210,0
20250318,112200,1294300,19210,19210,19210,19210,0
20250318,112100,1294300,19210,19210,19210,19210,0
20250318,112000,1294300,19210,19210,19210,19210,0
20250318,111900,1294300,19210,19210,19210,19210,0
20250318,111800,1294300,19210,19210,19210,19210,0
20250318,111700,1294300,19210,19210,19210,19210,0
20250318,111600,1294300,19210,19210,19210,19210,0
20250318,111500,1294300,19210,19210,19210,19210,0
20250318,111400,1294300,19210,19210,19210,19210,0
20250318,111300,1294300,19210,19210,19210,19210,0
20250318,111200,1294300,19210,19210,19210,19210,0
20250318,111100,1294300,19210,19210,19210,19210,0
20250318,111000,1294300,19210,19210,19210,19210,0
20250318,110900,1294300,19210,19260,19260,19210,23
20250318,110800,852010,19270,19270,19270,19270,0
20250318,110700,852010,19270,19270,19270,19270,0
20250318,110600,852010,19270,19270,19270,19270,0
20250318,110500,852010,19270,19270,19270,19270,0
20250318,110400,852010,19270,19270,19270,19270,0
20250318,110300,852010,19270,19270,19270,19270,0
20250318,110200,852010,19270,19270,19270,19270,0
20250318,110100,852010,19270,19270,19270,19270,0
20250318,110000,852010,19270,19270,19270,19270,0
20250318,105900,852010,19270,19270,19270,19270,0
20250318,105800,852010,19270,19270,19270,19270,0
20250318,105700,852010,19270,19270,19270,19270,0
20250318,105600,852010,19270,19270,19270,19270,0
20250318,105500,852010,19270,19270,19270,19270,0
20250318,105400,852010,19270,19270,19270,19270,0
20250318,105300,852010,19270,19270,19270,19270,0
20250318,105200,852010,19270,19270,19270,19270,0
20250318,105100,852010,19270,19270,19270,19270,0
20250318,105000,852010,19270,19270,19270,19270,0
20250318,104900,852010,19270,19270,19270,19270,0
20250318,104800,852010,19270,19270,19270,19270,0
20250318,104700,852010,19270,19270,19270,19270,0
20250318,104600,852010,19270,19270,19270,19270,0
20250318,104500,852010,19270,19270,19270,19270,0
20250318,104400,852010,19270,19270,19270,19270,0
20250318,104300,852010,19270,19270,19270,19270,0
20250318,104200,852010,19270,19270,19270,19270,0
20250318,104100,852010,19270,19270,19270,19270,0
20250318,104000,852010,19270,19270,19270,19270,0
20250318,103900,852010,19270,19270,19270,19270,0
20250318,103800,852010,19270,19270,19270,19270,0
20250318,103700,852010,19270,19270,19270,19270,0
20250318,103600,852010,19270,19270,19270,19270,0
20250318,103500,852010,19270,19270,19270,19270,0
20250318,103400,852010,19270,19270,19270,19270,0
20250318,103300,852010,19270,19270,19270,19270,0
20250318,103200,852010,19270,19270,19270,19270,0
20250318,103100,852010,19270,19270,19270,19270,0
20250318,103000,852010,19270,19270,19270,19270,0
20250318,102900,852010,19270,19270,19270,19270,0
20250318,102800,852010,19270,19270,19270,19270,0
20250318,102700,852010,19270,19270,19270,19270,25
20250318,102600,370260,19500,19500,19500,19500,0
20250318,102500,370260,19500,19500,19500,19500,0
20250318,102400,370260,19500,19500,19500,19500,1
20250318,102300,350760,19260,19260,19260,19260,0
20250318,102200,350760,19260,19260,19260,19260,0
20250318,102100,350760,19260,19260,19260,19260,0
20250318,102000,350760,19260,19260,19260,19260,0
20250318,101900,350760,19260,19260,19260,19260,0
20250318,101800,350760,19260,19260,19260,19260,0
20250318,101700,350760,19260,19260,19260,19260,0
20250318,101600,350760,19260,19260,19260,19260,0
20250318,101500,350760,19260,19260,19260,19260,0
20250318,101400,350760,19260,19260,19260,19260,0
20250318,101300,350760,19260,19260,19260,19260,0
20250318,101200,350760,19260,19260,19260,19260,0
20250318,101100,350760,19260,19260,19260,19260,0
20250318,101000,350760,19260,19260,19260,19260,0
20250318,100900,350760,19260,19260,19260,19260,0
20250318,100800,350760,19260,19260,19260,19260,0
20250318,100700,350760,19260,19260,19260,19260,0
20250318,100600,350760,19260,19260,19260,19260,0
20250318,100500,350760,19260,19260,19260,19260,0
20250318,100400,350760,19260,19260,19260,19260,0
20250318,100300,350760,19260,19260,19260,19260,0
20250318,100200,350760,19260,19260,19260,19260,0
20250318,100100,350760,19260,19260,19260,19260,0
20250318,100000,350760,19260,19260,19260,19260,0
20250318,095900,350760,19260,19260,19260,19260,0
20250318,095800,350760,19260,19260,19260,19260,0
20250318,095700,350760,19260,19260,19260,19260,0
20250318,095600,350760,19260,19260,19260,19260,0
20250318,095500,350760,19260,19260,19260,19260,0
20250318,095400,350760,19260,19260,19260,19260,0
20250318,095300,350760,19260,19260,19260,19260,0
20250318,095200,350760,19260,19260,19260,19260,0
20250318,095100,350760,19260,19260,19260,19260,0
20250318,095000,350760,19260,19260,19260,19260,0
20250318,094900,350760,19260,19260,19260,19260,0
20250318,094800,350760,19260,19260,19260,19260,0
20250318,094700,350760,19260,19260,19260,19260,0
20250318,094600,350760,19260,19260,19260,19260,0
20250318,094500,350760,19260,19260,19260,19260,0
20250318,094400,350760,19260,19260,19260,19260,1
20250318,094300,331500,19500,19500,19500,19500,0
20250318,094200,331500,19500,19500,19500,19500,0
20250318,094100,331500,19500,19500,19500,19500,0
20250318,094000,331500,19500,19500,19500,19500,0
20250318,093900,331500,19500,19500,19500,19500,0
20250318,093800,331500,19500,19500,19500,19500,0
20250318,093700,331500,19500,19500,19500,19500,0
20250318,093600,331500,19500,19500,19500,19500,16
20250318,093500,19500,19500,19500,19500,19500,1
20250318,093400,0,19500,19500,19500,19500,0
20250318,093300,0,19500,19500,19500,19500,0
20250318,093200,0,19500,19500,19500,19500,0
20250318,093100,0,19500,19500,19500,19500,0
20250318,093000,0,19500,19500,19500,19500,0
20250318,092900,0,19500,19500,19500,19500,0
20250318,092800,0,19500,19500,19500,19500,0
20250318,092700,0,19500,19500,19500,19500,0
20250318,092600,0,19500,19500,19500,19500,0
20250318,092500,0,19500,19500,19500,19500,0
20250318,092400,0,19500,19500,19500,19500,0
20250318,092300,0,19500,19500,19500,19500,0
20250318,092200,0,19500,19500,19500,19500,0
20250318,092100,0,19500,19500,19500,19500,0
20250318,092000,0,19500,19500,19500,19500,0
20250318,091900,0,19500,19500,19500,19500,0
20250318,091800,0,19500,19500,19500,19500,0
20250318,091700,0,19500,19500,19500,19500,0
20250318,091600,0,19500,19500,19500,19500,0
20250318,091500,0,19500,19500,19500,19500,0
20250318,091400,0,19500,19500,19500,19500,0
20250318,091300,0,19500,19500,19500,19500,0
20250318,091200,0,19500,19500,19500,19500,0
20250318,091100,0,19500,19500,19500,19500,0
20250318,091000,0,19500,19500,19500,19500,0
20250318,090900,0,19500,19500,19500,19500,0
20250318,090800,0,19500,19500,19500,19500,0
20250318,090700,0,19500,19500,19500,19500,0
20250318,090600,0,19500,19500,19500,19500,0
20250318,090500,0,19500,19500,19500,19500,0
20250318,090400,0,19500,19500,19500,19500,0
20250318,090300,0,19500,19500,19500,19500,0
20250318,090200,0,19500,19500,19500,19500,0
20250318,090100,0,19500,19500,19500,19500,0
20250318,090000,0,19500,19500,19500,19500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183200 5427090 19480 19480 19480 19480 48
3 20250318 183100 5427090 19480 19480 19480 19480 0
4 20250318 183000 5427090 19480 19480 19480 19480 0
5 20250318 182900 5427090 19480 19480 19480 19480 0
6 20250318 182800 5427090 19480 19480 19480 19480 0
7 20250318 182700 5427090 19480 19480 19480 19480 0
8 20250318 182600 5427090 19480 19480 19480 19480 0
9 20250318 182500 5427090 19480 19480 19480 19480 0
10 20250318 182400 5427090 19480 19480 19480 19480 0
11 20250318 182300 5427090 19480 19480 19480 19480 0
12 20250318 182200 5427090 19480 19480 19480 19480 0
13 20250318 182100 5427090 19480 19480 19480 19480 0
14 20250318 182000 5427090 19480 19480 19480 19480 0
15 20250318 181900 5427090 19480 19480 19480 19480 0
16 20250318 181800 5427090 19480 19480 19480 19480 0
17 20250318 181700 5427090 19480 19480 19480 19480 0
18 20250318 181600 5427090 19480 19480 19480 19480 0
19 20250318 181500 5427090 19480 19480 19480 19480 0
20 20250318 181400 5427090 19480 19480 19480 19480 0
21 20250318 181300 5427090 19480 19480 19480 19480 0
22 20250318 181200 5427090 19480 19480 19480 19480 0
23 20250318 181100 5427090 19480 19480 19480 19480 0
24 20250318 181000 5427090 19480 19480 19480 19480 0
25 20250318 180900 5427090 19480 19480 19480 19480 0
26 20250318 180800 5427090 19480 19480 19480 19480 0
27 20250318 180700 5427090 19480 19480 19480 19480 0
28 20250318 180600 5427090 19480 19480 19480 19480 0
29 20250318 180500 5427090 19480 19480 19480 19480 0
30 20250318 180400 5427090 19480 19480 19480 19480 0
31 20250318 180300 5427090 19480 19480 19480 19480 0
32 20250318 180200 5427090 19480 19480 19480 19480 48
33 20250318 180100 5427090 19480 19480 19480 19480 0
34 20250318 180000 5427090 19480 19480 19480 19480 0
35 20250318 175900 5427090 19480 19480 19480 19480 0
36 20250318 175800 5427090 19480 19480 19480 19480 0
37 20250318 175700 5427090 19480 19480 19480 19480 0
38 20250318 175600 5427090 19480 19480 19480 19480 0
39 20250318 175500 5427090 19480 19480 19480 19480 0
40 20250318 175400 5427090 19480 19480 19480 19480 0
41 20250318 175300 5427090 19480 19480 19480 19480 0
42 20250318 175200 5427090 19480 19480 19480 19480 0
43 20250318 175100 5427090 19480 19480 19480 19480 0
44 20250318 175000 5427090 19480 19480 19480 19480 0
45 20250318 174900 5427090 19480 19480 19480 19480 0
46 20250318 174800 5427090 19480 19480 19480 19480 0
47 20250318 174700 5427090 19480 19480 19480 19480 0
48 20250318 174600 5427090 19480 19480 19480 19480 0
49 20250318 174500 5427090 19480 19480 19480 19480 0
50 20250318 174400 5427090 19480 19480 19480 19480 0
51 20250318 174300 5427090 19480 19480 19480 19480 0
52 20250318 174200 5427090 19480 19480 19480 19480 0
53 20250318 174100 5427090 19480 19480 19480 19480 0
54 20250318 174000 5427090 19480 19480 19480 19480 0
55 20250318 173900 5427090 19480 19480 19480 19480 0
56 20250318 173800 5427090 19480 19480 19480 19480 0
57 20250318 173700 5427090 19480 19480 19480 19480 0
58 20250318 173600 5427090 19480 19480 19480 19480 0
59 20250318 173500 5427090 19480 19480 19480 19480 0
60 20250318 173400 5427090 19480 19480 19480 19480 0
61 20250318 173300 5427090 19480 19480 19480 19480 0
62 20250318 173200 5427090 19480 19480 19480 19480 48
63 20250318 173100 5427090 19480 19480 19480 19480 0
64 20250318 173000 5427090 19480 19480 19480 19480 0
65 20250318 172900 5427090 19480 19480 19480 19480 0
66 20250318 172800 5427090 19480 19480 19480 19480 0
67 20250318 172700 5427090 19480 19480 19480 19480 0
68 20250318 172600 5427090 19480 19480 19480 19480 0
69 20250318 172500 5427090 19480 19480 19480 19480 0
70 20250318 172400 5427090 19480 19480 19480 19480 0
71 20250318 172300 5427090 19480 19480 19480 19480 0
72 20250318 172200 5427090 19480 19480 19480 19480 0
73 20250318 172100 5427090 19480 19480 19480 19480 0
74 20250318 172000 5427090 19480 19480 19480 19480 0
75 20250318 171900 5427090 19480 19480 19480 19480 0
76 20250318 171800 5427090 19480 19480 19480 19480 0
77 20250318 171700 5427090 19480 19480 19480 19480 0
78 20250318 171600 5427090 19480 19480 19480 19480 0
79 20250318 171500 5427090 19480 19480 19480 19480 0
80 20250318 171400 5427090 19480 19480 19480 19480 0
81 20250318 171300 5427090 19480 19480 19480 19480 0
82 20250318 171200 5427090 19480 19480 19480 19480 0
83 20250318 171100 5427090 19480 19480 19480 19480 0
84 20250318 171000 5427090 19480 19480 19480 19480 0
85 20250318 170900 5427090 19480 19480 19480 19480 0
86 20250318 170800 5427090 19480 19480 19480 19480 0
87 20250318 170700 5427090 19480 19480 19480 19480 0
88 20250318 170600 5427090 19480 19480 19480 19480 0
89 20250318 170500 5427090 19480 19480 19480 19480 0
90 20250318 170400 5427090 19480 19480 19480 19480 0
91 20250318 170300 5427090 19480 19480 19480 19480 0
92 20250318 170200 5427090 19480 19480 19480 19480 48
93 20250318 170100 5427090 19480 19480 19480 19480 0
94 20250318 170000 5427090 19480 19480 19480 19480 0
95 20250318 165900 5427090 19480 19480 19480 19480 0
96 20250318 165800 5427090 19480 19480 19480 19480 0
97 20250318 165700 5427090 19480 19480 19480 19480 0
98 20250318 165600 5427090 19480 19480 19480 19480 0
99 20250318 165500 5427090 19480 19480 19480 19480 0
100 20250318 165400 5427090 19480 19480 19480 19480 0
101 20250318 165300 5427090 19480 19480 19480 19480 0
102 20250318 165200 5427090 19480 19480 19480 19480 0
103 20250318 165100 5427090 19480 19480 19480 19480 0
104 20250318 165000 5427090 19480 19480 19480 19480 0
105 20250318 164900 5427090 19480 19480 19480 19480 0
106 20250318 164800 5427090 19480 19480 19480 19480 0
107 20250318 164700 5427090 19480 19480 19480 19480 0
108 20250318 164600 5427090 19480 19480 19480 19480 0
109 20250318 164500 5427090 19480 19480 19480 19480 0
110 20250318 164400 5427090 19480 19480 19480 19480 0
111 20250318 164300 5427090 19480 19480 19480 19480 0
112 20250318 164200 5427090 19480 19480 19480 19480 0
113 20250318 164100 5427090 19480 19480 19480 19480 0
114 20250318 164000 5427090 19480 19480 19480 19480 0
115 20250318 163900 5427090 19480 19480 19480 19480 0
116 20250318 163800 5427090 19480 19480 19480 19480 0
117 20250318 163700 5427090 19480 19480 19480 19480 0
118 20250318 163600 5427090 19480 19480 19480 19480 0
119 20250318 163500 5427090 19480 19480 19480 19480 0
120 20250318 163400 5427090 19480 19480 19480 19480 0
121 20250318 163300 5427090 19480 19480 19480 19480 0
122 20250318 163200 5427090 19480 19480 19480 19480 48
123 20250318 163100 5427090 19480 19480 19480 19480 0
124 20250318 163000 5427090 19480 19480 19480 19480 0
125 20250318 162900 5427090 19480 19480 19480 19480 0
126 20250318 162800 5427090 19480 19480 19480 19480 0
127 20250318 162700 5427090 19480 19480 19480 19480 0
128 20250318 162600 5427090 19480 19480 19480 19480 0
129 20250318 162500 5427090 19480 19480 19480 19480 0
130 20250318 162400 5427090 19480 19480 19480 19480 0
131 20250318 162300 5427090 19480 19480 19480 19480 0
132 20250318 162200 5427090 19480 19480 19480 19480 0
133 20250318 162100 5427090 19480 19480 19480 19480 0
134 20250318 162000 5427090 19480 19480 19480 19480 0
135 20250318 161900 5427090 19480 19480 19480 19480 0
136 20250318 161800 5427090 19480 19480 19480 19480 0
137 20250318 161700 5427090 19480 19480 19480 19480 0
138 20250318 161600 5427090 19480 19480 19480 19480 0
139 20250318 161500 5427090 19480 19480 19480 19480 0
140 20250318 161400 5427090 19480 19480 19480 19480 0
141 20250318 161300 5427090 19480 19480 19480 19480 0
142 20250318 161200 5427090 19480 19480 19480 19480 0
143 20250318 161100 5427090 19480 19480 19480 19480 0
144 20250318 161000 5427090 19480 19480 19480 19480 0
145 20250318 160900 5427090 19480 19480 19480 19480 0
146 20250318 160800 5427090 19480 19480 19480 19480 0
147 20250318 160700 5427090 19480 19480 19480 19480 0
148 20250318 160600 5427090 19480 19480 19480 19480 0
149 20250318 160500 5427090 19480 19480 19480 19480 0
150 20250318 160400 5427090 19480 19480 19480 19480 0
151 20250318 160300 5427090 19480 19480 19480 19480 0
152 20250318 160200 5427090 19480 19480 19480 19480 48
153 20250318 160100 5427090 19480 19480 19480 19480 0
154 20250318 160000 5427090 19480 19480 19480 19480 0
155 20250318 155900 5427090 19480 19480 19480 19480 0
156 20250318 155800 5427090 19480 19480 19480 19480 0
157 20250318 155700 5427090 19480 19480 19480 19480 0
158 20250318 155600 5427090 19480 19480 19480 19480 0
159 20250318 155500 5427090 19480 19480 19480 19480 0
160 20250318 155400 5427090 19480 19480 19480 19480 0
161 20250318 155300 5427090 19480 19480 19480 19480 0
162 20250318 155200 5427090 19480 19480 19480 19480 0
163 20250318 155100 5427090 19480 19480 19480 19480 0
164 20250318 155000 5427090 19480 19480 19480 19480 0
165 20250318 154900 5427090 19480 19480 19480 19480 0
166 20250318 154800 5427090 19480 19480 19480 19480 0
167 20250318 154700 5427090 19480 19480 19480 19480 0
168 20250318 154600 5427090 19480 19480 19480 19480 0
169 20250318 154500 5427090 19480 19480 19480 19480 0
170 20250318 154400 5427090 19480 19480 19480 19480 0
171 20250318 154300 5427090 19480 19480 19480 19480 0
172 20250318 154200 5427090 19480 19480 19480 19480 0
173 20250318 154100 5427090 19480 19480 19480 19480 0
174 20250318 154000 5427090 19480 19480 19480 19480 0
175 20250318 153900 5427090 19480 19480 19480 19480 0
176 20250318 153800 5427090 19480 19480 19480 19480 0
177 20250318 153700 5427090 19480 19480 19480 19480 0
178 20250318 153600 5427090 19480 19480 19480 19480 0
179 20250318 153500 5427090 19480 19480 19480 19480 0
180 20250318 153400 5427090 19480 19480 19480 19480 0
181 20250318 153300 5427090 19480 19480 19480 19480 0
182 20250318 153200 5427090 19480 19480 19480 19480 48
183 20250318 153100 5427090 19480 19480 19480 19480 0
184 20250318 153000 5427090 19480 19480 19480 19480 48
185 20250318 152900 4492050 19300 19300 19300 19300 0
186 20250318 152800 4492050 19300 19300 19300 19300 0
187 20250318 152700 4492050 19300 19300 19300 19300 0
188 20250318 152600 4492050 19300 19300 19300 19300 0
189 20250318 152500 4492050 19300 19300 19300 19300 0
190 20250318 152400 4492050 19300 19300 19300 19300 0
191 20250318 152300 4492050 19300 19300 19300 19300 0
192 20250318 152200 4492050 19300 19300 19300 19300 0
193 20250318 152100 4492050 19300 19300 19300 19300 0
194 20250318 152000 4492050 19300 19300 19300 19300 0
195 20250318 151900 4492050 19300 19300 19300 19300 0
196 20250318 151800 4492050 19300 19300 19300 19300 0
197 20250318 151700 4492050 19300 19300 19300 19300 0
198 20250318 151600 4492050 19300 19300 19300 19300 0
199 20250318 151500 4492050 19300 19300 19300 19300 0
200 20250318 151400 4492050 19300 19300 19300 19300 0
201 20250318 151300 4492050 19300 19300 19300 19300 0
202 20250318 151200 4492050 19300 19300 19300 19300 0
203 20250318 151100 4492050 19300 19300 19300 19300 0
204 20250318 151000 4492050 19300 19300 19300 19300 0
205 20250318 150900 4492050 19300 19300 19300 19300 0
206 20250318 150800 4492050 19300 19300 19300 19300 0
207 20250318 150700 4492050 19300 19300 19300 19300 0
208 20250318 150600 4492050 19300 19300 19300 19300 0
209 20250318 150500 4492050 19300 19300 19300 19300 0
210 20250318 150400 4492050 19300 19300 19300 19300 0
211 20250318 150300 4492050 19300 19300 19300 19300 0
212 20250318 150200 4492050 19300 19300 19300 19300 0
213 20250318 150100 4492050 19300 19300 19300 19300 0
214 20250318 150000 4492050 19300 19300 19300 19300 0
215 20250318 145900 4492050 19300 19300 19300 19300 0
216 20250318 145800 4492050 19300 19300 19300 19300 0
217 20250318 145700 4492050 19300 19300 19300 19300 0
218 20250318 145600 4492050 19300 19300 19300 19300 0
219 20250318 145500 4492050 19300 19300 19300 19300 0
220 20250318 145400 4492050 19300 19300 19300 19300 0
221 20250318 145300 4492050 19300 19300 19300 19300 0
222 20250318 145200 4492050 19300 19300 19300 19300 0
223 20250318 145100 4492050 19300 19300 19300 19300 0
224 20250318 145000 4492050 19300 19300 19300 19300 0
225 20250318 144900 4492050 19300 19300 19300 19300 0
226 20250318 144800 4492050 19300 19300 19300 19300 0
227 20250318 144700 4492050 19300 19300 19300 19300 0
228 20250318 144600 4492050 19300 19300 19300 19300 0
229 20250318 144500 4492050 19300 19300 19300 19300 0
230 20250318 144400 4492050 19300 19300 19300 19300 0
231 20250318 144300 4492050 19300 19300 19300 19300 0
232 20250318 144200 4492050 19300 19300 19300 19300 0
233 20250318 144100 4492050 19300 19300 19300 19300 0
234 20250318 144000 4492050 19300 19300 19300 19300 0
235 20250318 143900 4492050 19300 19300 19300 19300 0
236 20250318 143800 4492050 19300 19300 19300 19300 2
237 20250318 143700 4453450 19300 19300 19300 19300 0
238 20250318 143600 4453450 19300 19300 19300 19300 0
239 20250318 143500 4453450 19300 19300 19300 19300 0
240 20250318 143400 4453450 19300 19300 19300 19300 0
241 20250318 143300 4453450 19300 19300 19300 19300 0
242 20250318 143200 4453450 19300 19300 19300 19300 0
243 20250318 143100 4453450 19300 19300 19300 19300 0
244 20250318 143000 4453450 19300 19300 19300 19300 0
245 20250318 142900 4453450 19300 19300 19300 19300 0
246 20250318 142800 4453450 19300 19300 19300 19300 0
247 20250318 142700 4453450 19300 19300 19300 19300 0
248 20250318 142600 4453450 19300 19300 19300 19300 0
249 20250318 142500 4453450 19300 19300 19300 19300 0
250 20250318 142400 4453450 19300 19300 19300 19300 0
251 20250318 142300 4453450 19300 19300 19300 19300 0
252 20250318 142200 4453450 19300 19250 19300 19250 52
253 20250318 142100 3450300 19250 19250 19250 19250 0
254 20250318 142000 3450300 19250 19250 19250 19250 0
255 20250318 141900 3450300 19250 19250 19250 19250 4
256 20250318 141800 3373300 19250 19250 19250 19250 0
257 20250318 141700 3373300 19250 19250 19250 19250 0
258 20250318 141600 3373300 19250 19250 19250 19250 0
259 20250318 141500 3373300 19250 19250 19250 19250 0
260 20250318 141400 3373300 19250 19250 19250 19250 0
261 20250318 141300 3373300 19250 19250 19250 19250 0
262 20250318 141200 3373300 19250 19250 19250 19250 0
263 20250318 141100 3373300 19250 19250 19250 19250 0
264 20250318 141000 3373300 19250 19250 19250 19250 0
265 20250318 140900 3373300 19250 19250 19250 19250 0
266 20250318 140800 3373300 19250 19250 19250 19250 0
267 20250318 140700 3373300 19250 19250 19250 19250 0
268 20250318 140600 3373300 19250 19250 19250 19250 0
269 20250318 140500 3373300 19250 19250 19250 19250 0
270 20250318 140400 3373300 19250 19250 19250 19250 0
271 20250318 140300 3373300 19250 19250 19250 19250 0
272 20250318 140200 3373300 19250 19250 19250 19250 0
273 20250318 140100 3373300 19250 19250 19250 19250 0
274 20250318 140000 3373300 19250 19250 19250 19250 0
275 20250318 135900 3373300 19250 19250 19250 19250 0
276 20250318 135800 3373300 19250 19250 19250 19250 0
277 20250318 135700 3373300 19250 19250 19250 19250 0
278 20250318 135600 3373300 19250 19250 19250 19250 0
279 20250318 135500 3373300 19250 19250 19250 19250 0
280 20250318 135400 3373300 19250 19250 19250 19250 0
281 20250318 135300 3373300 19250 19250 19250 19250 0
282 20250318 135200 3373300 19250 19250 19250 19250 0
283 20250318 135100 3373300 19250 19250 19250 19250 0
284 20250318 135000 3373300 19250 19250 19250 19250 0
285 20250318 134900 3373300 19250 19250 19250 19250 0
286 20250318 134800 3373300 19250 19250 19250 19250 0
287 20250318 134700 3373300 19250 19250 19250 19250 0
288 20250318 134600 3373300 19250 19250 19250 19250 0
289 20250318 134500 3373300 19250 19250 19250 19250 0
290 20250318 134400 3373300 19250 19250 19250 19250 0
291 20250318 134300 3373300 19250 19250 19250 19250 0
292 20250318 134200 3373300 19250 19250 19250 19250 0
293 20250318 134100 3373300 19250 19250 19250 19250 0
294 20250318 134000 3373300 19250 19250 19250 19250 0
295 20250318 133900 3373300 19250 19250 19250 19250 0
296 20250318 133800 3373300 19250 19250 19250 19250 0
297 20250318 133700 3373300 19250 19250 19250 19250 0
298 20250318 133600 3373300 19250 19250 19250 19250 0
299 20250318 133500 3373300 19250 19250 19250 19250 0
300 20250318 133400 3373300 19250 19250 19250 19250 0
301 20250318 133300 3373300 19250 19250 19250 19250 0
302 20250318 133200 3373300 19250 19250 19250 19250 0
303 20250318 133100 3373300 19250 19250 19250 19250 0
304 20250318 133000 3373300 19250 19250 19250 19250 0
305 20250318 132900 3373300 19250 19250 19250 19250 0
306 20250318 132800 3373300 19250 19250 19250 19250 0
307 20250318 132700 3373300 19250 19250 19250 19250 0
308 20250318 132600 3373300 19250 19250 19250 19250 0
309 20250318 132500 3373300 19250 19250 19250 19250 0
310 20250318 132400 3373300 19250 19250 19250 19250 0
311 20250318 132300 3373300 19250 19250 19250 19250 0
312 20250318 132200 3373300 19250 19250 19250 19250 0
313 20250318 132100 3373300 19250 19250 19250 19250 0
314 20250318 132000 3373300 19250 19250 19250 19250 0
315 20250318 131900 3373300 19250 19250 19250 19250 0
316 20250318 131800 3373300 19250 19250 19250 19250 0
317 20250318 131700 3373300 19250 19250 19250 19250 0
318 20250318 131600 3373300 19250 19250 19250 19250 0
319 20250318 131500 3373300 19250 19250 19250 19250 0
320 20250318 131400 3373300 19250 19250 19250 19250 0
321 20250318 131300 3373300 19250 19250 19250 19250 0
322 20250318 131200 3373300 19250 19250 19250 19250 0
323 20250318 131100 3373300 19250 19250 19250 19250 0
324 20250318 131000 3373300 19250 19250 19250 19250 0
325 20250318 130900 3373300 19250 19250 19250 19250 0
326 20250318 130800 3373300 19250 19250 19250 19250 0
327 20250318 130700 3373300 19250 19250 19250 19250 0
328 20250318 130600 3373300 19250 19250 19250 19250 0
329 20250318 130500 3373300 19250 19250 19250 19250 0
330 20250318 130400 3373300 19250 19250 19250 19250 0
331 20250318 130300 3373300 19250 19250 19250 19250 0
332 20250318 130200 3373300 19250 19250 19250 19250 0
333 20250318 130100 3373300 19250 19250 19250 19250 0
334 20250318 130000 3373300 19250 19250 19250 19250 0
335 20250318 125900 3373300 19250 19250 19250 19250 100
336 20250318 125800 1448300 19250 19250 19250 19250 0
337 20250318 125700 1448300 19250 19250 19250 19250 0
338 20250318 125600 1448300 19250 19250 19250 19250 0
339 20250318 125500 1448300 19250 19250 19250 19250 0
340 20250318 125400 1448300 19250 19250 19250 19250 0
341 20250318 125300 1448300 19250 19250 19250 19250 0
342 20250318 125200 1448300 19250 19250 19250 19250 0
343 20250318 125100 1448300 19250 19250 19250 19250 0
344 20250318 125000 1448300 19250 19250 19250 19250 0
345 20250318 124900 1448300 19250 19250 19250 19250 0
346 20250318 124800 1448300 19250 19250 19250 19250 0
347 20250318 124700 1448300 19250 19250 19250 19250 0
348 20250318 124600 1448300 19250 19250 19250 19250 0
349 20250318 124500 1448300 19250 19250 19250 19250 0
350 20250318 124400 1448300 19250 19250 19250 19250 0
351 20250318 124300 1448300 19250 19250 19250 19250 0
352 20250318 124200 1448300 19250 19250 19250 19250 0
353 20250318 124100 1448300 19250 19250 19250 19250 0
354 20250318 124000 1448300 19250 19250 19250 19250 0
355 20250318 123900 1448300 19250 19250 19250 19250 0
356 20250318 123800 1448300 19250 19250 19250 19250 0
357 20250318 123700 1448300 19250 19250 19250 19250 0
358 20250318 123600 1448300 19250 19250 19250 19250 0
359 20250318 123500 1448300 19250 19250 19250 19250 0
360 20250318 123400 1448300 19250 19250 19250 19250 0
361 20250318 123300 1448300 19250 19250 19250 19250 0
362 20250318 123200 1448300 19250 19250 19250 19250 0
363 20250318 123100 1448300 19250 19250 19250 19250 0
364 20250318 123000 1448300 19250 19250 19250 19250 0
365 20250318 122900 1448300 19250 19250 19250 19250 0
366 20250318 122800 1448300 19250 19250 19250 19250 0
367 20250318 122700 1448300 19250 19250 19250 19250 0
368 20250318 122600 1448300 19250 19250 19250 19250 0
369 20250318 122500 1448300 19250 19250 19250 19250 0
370 20250318 122400 1448300 19250 19250 19250 19250 0
371 20250318 122300 1448300 19250 19250 19250 19250 0
372 20250318 122200 1448300 19250 19250 19250 19250 0
373 20250318 122100 1448300 19250 19250 19250 19250 0
374 20250318 122000 1448300 19250 19250 19250 19250 0
375 20250318 121900 1448300 19250 19250 19250 19250 0
376 20250318 121800 1448300 19250 19250 19250 19250 0
377 20250318 121700 1448300 19250 19250 19250 19250 0
378 20250318 121600 1448300 19250 19250 19250 19250 0
379 20250318 121500 1448300 19250 19250 19250 19250 0
380 20250318 121400 1448300 19250 19250 19250 19250 0
381 20250318 121300 1448300 19250 19250 19250 19250 0
382 20250318 121200 1448300 19250 19250 19250 19250 0
383 20250318 121100 1448300 19250 19250 19250 19250 0
384 20250318 121000 1448300 19250 19250 19250 19250 0
385 20250318 120900 1448300 19250 19250 19250 19250 0
386 20250318 120800 1448300 19250 19250 19250 19250 0
387 20250318 120700 1448300 19250 19250 19250 19250 0
388 20250318 120600 1448300 19250 19250 19250 19250 0
389 20250318 120500 1448300 19250 19250 19250 19250 0
390 20250318 120400 1448300 19250 19250 19250 19250 0
391 20250318 120300 1448300 19250 19250 19250 19250 0
392 20250318 120200 1448300 19250 19250 19250 19250 0
393 20250318 120100 1448300 19250 19250 19250 19250 0
394 20250318 120000 1448300 19250 19250 19250 19250 0
395 20250318 115900 1448300 19250 19250 19250 19250 0
396 20250318 115800 1448300 19250 19250 19250 19250 0
397 20250318 115700 1448300 19250 19250 19250 19250 0
398 20250318 115600 1448300 19250 19250 19250 19250 0
399 20250318 115500 1448300 19250 19250 19250 19250 0
400 20250318 115400 1448300 19250 19250 19250 19250 0
401 20250318 115300 1448300 19250 19250 19250 19250 0
402 20250318 115200 1448300 19250 19250 19250 19250 0
403 20250318 115100 1448300 19250 19250 19250 19250 0
404 20250318 115000 1448300 19250 19250 19250 19250 0
405 20250318 114900 1448300 19250 19250 19250 19250 0
406 20250318 114800 1448300 19250 19250 19250 19250 0
407 20250318 114700 1448300 19250 19250 19250 19250 0
408 20250318 114600 1448300 19250 19250 19250 19250 0
409 20250318 114500 1448300 19250 19250 19250 19250 0
410 20250318 114400 1448300 19250 19250 19250 19250 8
411 20250318 114300 1294300 19210 19210 19210 19210 0
412 20250318 114200 1294300 19210 19210 19210 19210 0
413 20250318 114100 1294300 19210 19210 19210 19210 0
414 20250318 114000 1294300 19210 19210 19210 19210 0
415 20250318 113900 1294300 19210 19210 19210 19210 0
416 20250318 113800 1294300 19210 19210 19210 19210 0
417 20250318 113700 1294300 19210 19210 19210 19210 0
418 20250318 113600 1294300 19210 19210 19210 19210 0
419 20250318 113500 1294300 19210 19210 19210 19210 0
420 20250318 113400 1294300 19210 19210 19210 19210 0
421 20250318 113300 1294300 19210 19210 19210 19210 0
422 20250318 113200 1294300 19210 19210 19210 19210 0
423 20250318 113100 1294300 19210 19210 19210 19210 0
424 20250318 113000 1294300 19210 19210 19210 19210 0
425 20250318 112900 1294300 19210 19210 19210 19210 0
426 20250318 112800 1294300 19210 19210 19210 19210 0
427 20250318 112700 1294300 19210 19210 19210 19210 0
428 20250318 112600 1294300 19210 19210 19210 19210 0
429 20250318 112500 1294300 19210 19210 19210 19210 0
430 20250318 112400 1294300 19210 19210 19210 19210 0
431 20250318 112300 1294300 19210 19210 19210 19210 0
432 20250318 112200 1294300 19210 19210 19210 19210 0
433 20250318 112100 1294300 19210 19210 19210 19210 0
434 20250318 112000 1294300 19210 19210 19210 19210 0
435 20250318 111900 1294300 19210 19210 19210 19210 0
436 20250318 111800 1294300 19210 19210 19210 19210 0
437 20250318 111700 1294300 19210 19210 19210 19210 0
438 20250318 111600 1294300 19210 19210 19210 19210 0
439 20250318 111500 1294300 19210 19210 19210 19210 0
440 20250318 111400 1294300 19210 19210 19210 19210 0
441 20250318 111300 1294300 19210 19210 19210 19210 0
442 20250318 111200 1294300 19210 19210 19210 19210 0
443 20250318 111100 1294300 19210 19210 19210 19210 0
444 20250318 111000 1294300 19210 19210 19210 19210 0
445 20250318 110900 1294300 19210 19260 19260 19210 23
446 20250318 110800 852010 19270 19270 19270 19270 0
447 20250318 110700 852010 19270 19270 19270 19270 0
448 20250318 110600 852010 19270 19270 19270 19270 0
449 20250318 110500 852010 19270 19270 19270 19270 0
450 20250318 110400 852010 19270 19270 19270 19270 0
451 20250318 110300 852010 19270 19270 19270 19270 0
452 20250318 110200 852010 19270 19270 19270 19270 0
453 20250318 110100 852010 19270 19270 19270 19270 0
454 20250318 110000 852010 19270 19270 19270 19270 0
455 20250318 105900 852010 19270 19270 19270 19270 0
456 20250318 105800 852010 19270 19270 19270 19270 0
457 20250318 105700 852010 19270 19270 19270 19270 0
458 20250318 105600 852010 19270 19270 19270 19270 0
459 20250318 105500 852010 19270 19270 19270 19270 0
460 20250318 105400 852010 19270 19270 19270 19270 0
461 20250318 105300 852010 19270 19270 19270 19270 0
462 20250318 105200 852010 19270 19270 19270 19270 0
463 20250318 105100 852010 19270 19270 19270 19270 0
464 20250318 105000 852010 19270 19270 19270 19270 0
465 20250318 104900 852010 19270 19270 19270 19270 0
466 20250318 104800 852010 19270 19270 19270 19270 0
467 20250318 104700 852010 19270 19270 19270 19270 0
468 20250318 104600 852010 19270 19270 19270 19270 0
469 20250318 104500 852010 19270 19270 19270 19270 0
470 20250318 104400 852010 19270 19270 19270 19270 0
471 20250318 104300 852010 19270 19270 19270 19270 0
472 20250318 104200 852010 19270 19270 19270 19270 0
473 20250318 104100 852010 19270 19270 19270 19270 0
474 20250318 104000 852010 19270 19270 19270 19270 0
475 20250318 103900 852010 19270 19270 19270 19270 0
476 20250318 103800 852010 19270 19270 19270 19270 0
477 20250318 103700 852010 19270 19270 19270 19270 0
478 20250318 103600 852010 19270 19270 19270 19270 0
479 20250318 103500 852010 19270 19270 19270 19270 0
480 20250318 103400 852010 19270 19270 19270 19270 0
481 20250318 103300 852010 19270 19270 19270 19270 0
482 20250318 103200 852010 19270 19270 19270 19270 0
483 20250318 103100 852010 19270 19270 19270 19270 0
484 20250318 103000 852010 19270 19270 19270 19270 0
485 20250318 102900 852010 19270 19270 19270 19270 0
486 20250318 102800 852010 19270 19270 19270 19270 0
487 20250318 102700 852010 19270 19270 19270 19270 25
488 20250318 102600 370260 19500 19500 19500 19500 0
489 20250318 102500 370260 19500 19500 19500 19500 0
490 20250318 102400 370260 19500 19500 19500 19500 1
491 20250318 102300 350760 19260 19260 19260 19260 0
492 20250318 102200 350760 19260 19260 19260 19260 0
493 20250318 102100 350760 19260 19260 19260 19260 0
494 20250318 102000 350760 19260 19260 19260 19260 0
495 20250318 101900 350760 19260 19260 19260 19260 0
496 20250318 101800 350760 19260 19260 19260 19260 0
497 20250318 101700 350760 19260 19260 19260 19260 0
498 20250318 101600 350760 19260 19260 19260 19260 0
499 20250318 101500 350760 19260 19260 19260 19260 0
500 20250318 101400 350760 19260 19260 19260 19260 0
501 20250318 101300 350760 19260 19260 19260 19260 0
502 20250318 101200 350760 19260 19260 19260 19260 0
503 20250318 101100 350760 19260 19260 19260 19260 0
504 20250318 101000 350760 19260 19260 19260 19260 0
505 20250318 100900 350760 19260 19260 19260 19260 0
506 20250318 100800 350760 19260 19260 19260 19260 0
507 20250318 100700 350760 19260 19260 19260 19260 0
508 20250318 100600 350760 19260 19260 19260 19260 0
509 20250318 100500 350760 19260 19260 19260 19260 0
510 20250318 100400 350760 19260 19260 19260 19260 0
511 20250318 100300 350760 19260 19260 19260 19260 0
512 20250318 100200 350760 19260 19260 19260 19260 0
513 20250318 100100 350760 19260 19260 19260 19260 0
514 20250318 100000 350760 19260 19260 19260 19260 0
515 20250318 095900 350760 19260 19260 19260 19260 0
516 20250318 095800 350760 19260 19260 19260 19260 0
517 20250318 095700 350760 19260 19260 19260 19260 0
518 20250318 095600 350760 19260 19260 19260 19260 0
519 20250318 095500 350760 19260 19260 19260 19260 0
520 20250318 095400 350760 19260 19260 19260 19260 0
521 20250318 095300 350760 19260 19260 19260 19260 0
522 20250318 095200 350760 19260 19260 19260 19260 0
523 20250318 095100 350760 19260 19260 19260 19260 0
524 20250318 095000 350760 19260 19260 19260 19260 0
525 20250318 094900 350760 19260 19260 19260 19260 0
526 20250318 094800 350760 19260 19260 19260 19260 0
527 20250318 094700 350760 19260 19260 19260 19260 0
528 20250318 094600 350760 19260 19260 19260 19260 0
529 20250318 094500 350760 19260 19260 19260 19260 0
530 20250318 094400 350760 19260 19260 19260 19260 1
531 20250318 094300 331500 19500 19500 19500 19500 0
532 20250318 094200 331500 19500 19500 19500 19500 0
533 20250318 094100 331500 19500 19500 19500 19500 0
534 20250318 094000 331500 19500 19500 19500 19500 0
535 20250318 093900 331500 19500 19500 19500 19500 0
536 20250318 093800 331500 19500 19500 19500 19500 0
537 20250318 093700 331500 19500 19500 19500 19500 0
538 20250318 093600 331500 19500 19500 19500 19500 16
539 20250318 093500 19500 19500 19500 19500 19500 1
540 20250318 093400 0 19500 19500 19500 19500 0
541 20250318 093300 0 19500 19500 19500 19500 0
542 20250318 093200 0 19500 19500 19500 19500 0
543 20250318 093100 0 19500 19500 19500 19500 0
544 20250318 093000 0 19500 19500 19500 19500 0
545 20250318 092900 0 19500 19500 19500 19500 0
546 20250318 092800 0 19500 19500 19500 19500 0
547 20250318 092700 0 19500 19500 19500 19500 0
548 20250318 092600 0 19500 19500 19500 19500 0
549 20250318 092500 0 19500 19500 19500 19500 0
550 20250318 092400 0 19500 19500 19500 19500 0
551 20250318 092300 0 19500 19500 19500 19500 0
552 20250318 092200 0 19500 19500 19500 19500 0
553 20250318 092100 0 19500 19500 19500 19500 0
554 20250318 092000 0 19500 19500 19500 19500 0
555 20250318 091900 0 19500 19500 19500 19500 0
556 20250318 091800 0 19500 19500 19500 19500 0
557 20250318 091700 0 19500 19500 19500 19500 0
558 20250318 091600 0 19500 19500 19500 19500 0
559 20250318 091500 0 19500 19500 19500 19500 0
560 20250318 091400 0 19500 19500 19500 19500 0
561 20250318 091300 0 19500 19500 19500 19500 0
562 20250318 091200 0 19500 19500 19500 19500 0
563 20250318 091100 0 19500 19500 19500 19500 0
564 20250318 091000 0 19500 19500 19500 19500 0
565 20250318 090900 0 19500 19500 19500 19500 0
566 20250318 090800 0 19500 19500 19500 19500 0
567 20250318 090700 0 19500 19500 19500 19500 0
568 20250318 090600 0 19500 19500 19500 19500 0
569 20250318 090500 0 19500 19500 19500 19500 0
570 20250318 090400 0 19500 19500 19500 19500 0
571 20250318 090300 0 19500 19500 19500 19500 0
572 20250318 090200 0 19500 19500 19500 19500 0
573 20250318 090100 0 19500 19500 19500 19500 0
574 20250318 090000 0 19500 19500 19500 19500 0

1
000950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,1680000,0,32793600000,0.00
20250313,0,1680000,0,32743200000,0.00
20250312,0,1680000,0,32726400000,0.00
20250311,0,1680000,0,32608800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 1680000 0 32793600000 0.00
3 20250313 0 1680000 0 32743200000 0.00
4 20250312 0 1680000 0 32726400000 0.00
5 20250311 0 1680000 0 32608800000 0.00