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

632
044060/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193000,0,732,732,732,732,0
20250318,192900,0,732,732,732,732,0
20250318,192800,0,732,732,732,732,0
20250318,192700,0,732,732,732,732,0
20250318,192600,0,732,732,732,732,0
20250318,192500,0,732,732,732,732,0
20250318,192400,0,732,732,732,732,0
20250318,192300,0,732,732,732,732,0
20250318,192200,0,732,732,732,732,0
20250318,192100,0,732,732,732,732,0
20250318,192000,0,732,732,732,732,0
20250318,191900,0,732,732,732,732,0
20250318,191800,0,732,732,732,732,0
20250318,191700,0,732,732,732,732,0
20250318,191600,0,732,732,732,732,0
20250318,191500,0,732,732,732,732,0
20250318,191400,0,732,732,732,732,0
20250318,191300,0,732,732,732,732,0
20250318,191200,0,732,732,732,732,0
20250318,191100,0,732,732,732,732,0
20250318,191000,0,732,732,732,732,0
20250318,190900,0,732,732,732,732,0
20250318,190800,0,732,732,732,732,0
20250318,190700,0,732,732,732,732,0
20250318,190600,0,732,732,732,732,0
20250318,190500,0,732,732,732,732,0
20250318,190400,0,732,732,732,732,0
20250318,190300,0,732,732,732,732,0
20250318,190200,0,732,732,732,732,0
20250318,190100,0,732,732,732,732,0
20250318,190000,0,732,732,732,732,0
20250318,185900,0,732,732,732,732,0
20250318,185800,0,732,732,732,732,0
20250318,185700,0,732,732,732,732,0
20250318,185600,0,732,732,732,732,0
20250318,185500,0,732,732,732,732,0
20250318,185400,0,732,732,732,732,0
20250318,185300,0,732,732,732,732,0
20250318,185200,0,732,732,732,732,0
20250318,185100,0,732,732,732,732,0
20250318,185000,0,732,732,732,732,0
20250318,184900,0,732,732,732,732,0
20250318,184800,0,732,732,732,732,0
20250318,184700,0,732,732,732,732,0
20250318,184600,0,732,732,732,732,0
20250318,184500,0,732,732,732,732,0
20250318,184400,0,732,732,732,732,0
20250318,184300,0,732,732,732,732,0
20250318,184200,0,732,732,732,732,0
20250318,184100,0,732,732,732,732,0
20250318,184000,0,732,732,732,732,0
20250318,183900,0,732,732,732,732,0
20250318,183800,0,732,732,732,732,0
20250318,183700,0,732,732,732,732,0
20250318,183600,0,732,732,732,732,0
20250318,183500,0,732,732,732,732,0
20250318,183400,0,732,732,732,732,0
20250318,183300,0,732,732,732,732,0
20250318,183200,0,732,732,732,732,0
20250318,183100,0,732,732,732,732,0
20250318,183000,0,732,732,732,732,0
20250318,182900,0,732,732,732,732,0
20250318,182800,0,732,732,732,732,0
20250318,182700,0,732,732,732,732,0
20250318,182600,0,732,732,732,732,0
20250318,182500,0,732,732,732,732,0
20250318,182400,0,732,732,732,732,0
20250318,182300,0,732,732,732,732,0
20250318,182200,0,732,732,732,732,0
20250318,182100,0,732,732,732,732,0
20250318,182000,0,732,732,732,732,0
20250318,181900,0,732,732,732,732,0
20250318,181800,0,732,732,732,732,0
20250318,181700,0,732,732,732,732,0
20250318,181600,0,732,732,732,732,0
20250318,181500,0,732,732,732,732,0
20250318,181400,0,732,732,732,732,0
20250318,181300,0,732,732,732,732,0
20250318,181200,0,732,732,732,732,0
20250318,181100,0,732,732,732,732,0
20250318,181000,0,732,732,732,732,0
20250318,180900,0,732,732,732,732,0
20250318,180800,0,732,732,732,732,0
20250318,180700,0,732,732,732,732,0
20250318,180600,0,732,732,732,732,0
20250318,180500,0,732,732,732,732,0
20250318,180400,0,732,732,732,732,0
20250318,180300,0,732,732,732,732,0
20250318,180200,0,732,732,732,732,0
20250318,180100,0,732,732,732,732,0
20250318,180000,0,732,732,732,732,0
20250318,175900,0,732,732,732,732,0
20250318,175800,0,732,732,732,732,0
20250318,175700,0,732,732,732,732,0
20250318,175600,0,732,732,732,732,0
20250318,175500,0,732,732,732,732,0
20250318,175400,0,732,732,732,732,0
20250318,175300,0,732,732,732,732,0
20250318,175200,0,732,732,732,732,0
20250318,175100,0,732,732,732,732,0
20250318,175000,0,732,732,732,732,0
20250318,174900,0,732,732,732,732,0
20250318,174800,0,732,732,732,732,0
20250318,174700,0,732,732,732,732,0
20250318,174600,0,732,732,732,732,0
20250318,174500,0,732,732,732,732,0
20250318,174400,0,732,732,732,732,0
20250318,174300,0,732,732,732,732,0
20250318,174200,0,732,732,732,732,0
20250318,174100,0,732,732,732,732,0
20250318,174000,0,732,732,732,732,0
20250318,173900,0,732,732,732,732,0
20250318,173800,0,732,732,732,732,0
20250318,173700,0,732,732,732,732,0
20250318,173600,0,732,732,732,732,0
20250318,173500,0,732,732,732,732,0
20250318,173400,0,732,732,732,732,0
20250318,173300,0,732,732,732,732,0
20250318,173200,0,732,732,732,732,0
20250318,173100,0,732,732,732,732,0
20250318,173000,0,732,732,732,732,0
20250318,172900,0,732,732,732,732,0
20250318,172800,0,732,732,732,732,0
20250318,172700,0,732,732,732,732,0
20250318,172600,0,732,732,732,732,0
20250318,172500,0,732,732,732,732,0
20250318,172400,0,732,732,732,732,0
20250318,172300,0,732,732,732,732,0
20250318,172200,0,732,732,732,732,0
20250318,172100,0,732,732,732,732,0
20250318,172000,0,732,732,732,732,0
20250318,171900,0,732,732,732,732,0
20250318,171800,0,732,732,732,732,0
20250318,171700,0,732,732,732,732,0
20250318,171600,0,732,732,732,732,0
20250318,171500,0,732,732,732,732,0
20250318,171400,0,732,732,732,732,0
20250318,171300,0,732,732,732,732,0
20250318,171200,0,732,732,732,732,0
20250318,171100,0,732,732,732,732,0
20250318,171000,0,732,732,732,732,0
20250318,170900,0,732,732,732,732,0
20250318,170800,0,732,732,732,732,0
20250318,170700,0,732,732,732,732,0
20250318,170600,0,732,732,732,732,0
20250318,170500,0,732,732,732,732,0
20250318,170400,0,732,732,732,732,0
20250318,170300,0,732,732,732,732,0
20250318,170200,0,732,732,732,732,0
20250318,170100,0,732,732,732,732,0
20250318,170000,0,732,732,732,732,0
20250318,165900,0,732,732,732,732,0
20250318,165800,0,732,732,732,732,0
20250318,165700,0,732,732,732,732,0
20250318,165600,0,732,732,732,732,0
20250318,165500,0,732,732,732,732,0
20250318,165400,0,732,732,732,732,0
20250318,165300,0,732,732,732,732,0
20250318,165200,0,732,732,732,732,0
20250318,165100,0,732,732,732,732,0
20250318,165000,0,732,732,732,732,0
20250318,164900,0,732,732,732,732,0
20250318,164800,0,732,732,732,732,0
20250318,164700,0,732,732,732,732,0
20250318,164600,0,732,732,732,732,0
20250318,164500,0,732,732,732,732,0
20250318,164400,0,732,732,732,732,0
20250318,164300,0,732,732,732,732,0
20250318,164200,0,732,732,732,732,0
20250318,164100,0,732,732,732,732,0
20250318,164000,0,732,732,732,732,0
20250318,163900,0,732,732,732,732,0
20250318,163800,0,732,732,732,732,0
20250318,163700,0,732,732,732,732,0
20250318,163600,0,732,732,732,732,0
20250318,163500,0,732,732,732,732,0
20250318,163400,0,732,732,732,732,0
20250318,163300,0,732,732,732,732,0
20250318,163200,0,732,732,732,732,0
20250318,163100,0,732,732,732,732,0
20250318,163000,0,732,732,732,732,0
20250318,162900,0,732,732,732,732,0
20250318,162800,0,732,732,732,732,0
20250318,162700,0,732,732,732,732,0
20250318,162600,0,732,732,732,732,0
20250318,162500,0,732,732,732,732,0
20250318,162400,0,732,732,732,732,0
20250318,162300,0,732,732,732,732,0
20250318,162200,0,732,732,732,732,0
20250318,162100,0,732,732,732,732,0
20250318,162000,0,732,732,732,732,0
20250318,161900,0,732,732,732,732,0
20250318,161800,0,732,732,732,732,0
20250318,161700,0,732,732,732,732,0
20250318,161600,0,732,732,732,732,0
20250318,161500,0,732,732,732,732,0
20250318,161400,0,732,732,732,732,0
20250318,161300,0,732,732,732,732,0
20250318,161200,0,732,732,732,732,0
20250318,161100,0,732,732,732,732,0
20250318,161000,0,732,732,732,732,0
20250318,160900,0,732,732,732,732,0
20250318,160800,0,732,732,732,732,0
20250318,160700,0,732,732,732,732,0
20250318,160600,0,732,732,732,732,0
20250318,160500,0,732,732,732,732,0
20250318,160400,0,732,732,732,732,0
20250318,160300,0,732,732,732,732,0
20250318,160200,0,732,732,732,732,0
20250318,160100,0,732,732,732,732,0
20250318,160000,0,732,732,732,732,0
20250318,155900,0,732,732,732,732,0
20250318,155800,0,732,732,732,732,0
20250318,155700,0,732,732,732,732,0
20250318,155600,0,732,732,732,732,0
20250318,155500,0,732,732,732,732,0
20250318,155400,0,732,732,732,732,0
20250318,155300,0,732,732,732,732,0
20250318,155200,0,732,732,732,732,0
20250318,155100,0,732,732,732,732,0
20250318,155000,0,732,732,732,732,0
20250318,154900,0,732,732,732,732,0
20250318,154800,0,732,732,732,732,0
20250318,154700,0,732,732,732,732,0
20250318,154600,0,732,732,732,732,0
20250318,154500,0,732,732,732,732,0
20250318,154400,0,732,732,732,732,0
20250318,154300,0,732,732,732,732,0
20250318,154200,0,732,732,732,732,0
20250318,154100,0,732,732,732,732,0
20250318,154000,0,732,732,732,732,0
20250318,153900,0,732,732,732,732,0
20250318,153800,0,732,732,732,732,0
20250318,153700,0,732,732,732,732,0
20250318,153600,0,732,732,732,732,0
20250318,153500,0,732,732,732,732,0
20250318,153400,0,732,732,732,732,0
20250318,153300,0,732,732,732,732,0
20250318,153200,0,732,732,732,732,0
20250318,153100,0,732,732,732,732,0
20250318,153000,0,732,732,732,732,0
20250318,152900,0,732,732,732,732,0
20250318,152800,0,732,732,732,732,0
20250318,152700,0,732,732,732,732,0
20250318,152600,0,732,732,732,732,0
20250318,152500,0,732,732,732,732,0
20250318,152400,0,732,732,732,732,0
20250318,152300,0,732,732,732,732,0
20250318,152200,0,732,732,732,732,0
20250318,152100,0,732,732,732,732,0
20250318,152000,0,732,732,732,732,0
20250318,151900,0,732,732,732,732,0
20250318,151800,0,732,732,732,732,0
20250318,151700,0,732,732,732,732,0
20250318,151600,0,732,732,732,732,0
20250318,151500,0,732,732,732,732,0
20250318,151400,0,732,732,732,732,0
20250318,151300,0,732,732,732,732,0
20250318,151200,0,732,732,732,732,0
20250318,151100,0,732,732,732,732,0
20250318,151000,0,732,732,732,732,0
20250318,150900,0,732,732,732,732,0
20250318,150800,0,732,732,732,732,0
20250318,150700,0,732,732,732,732,0
20250318,150600,0,732,732,732,732,0
20250318,150500,0,732,732,732,732,0
20250318,150400,0,732,732,732,732,0
20250318,150300,0,732,732,732,732,0
20250318,150200,0,732,732,732,732,0
20250318,150100,0,732,732,732,732,0
20250318,150000,0,732,732,732,732,0
20250318,145900,0,732,732,732,732,0
20250318,145800,0,732,732,732,732,0
20250318,145700,0,732,732,732,732,0
20250318,145600,0,732,732,732,732,0
20250318,145500,0,732,732,732,732,0
20250318,145400,0,732,732,732,732,0
20250318,145300,0,732,732,732,732,0
20250318,145200,0,732,732,732,732,0
20250318,145100,0,732,732,732,732,0
20250318,145000,0,732,732,732,732,0
20250318,144900,0,732,732,732,732,0
20250318,144800,0,732,732,732,732,0
20250318,144700,0,732,732,732,732,0
20250318,144600,0,732,732,732,732,0
20250318,144500,0,732,732,732,732,0
20250318,144400,0,732,732,732,732,0
20250318,144300,0,732,732,732,732,0
20250318,144200,0,732,732,732,732,0
20250318,144100,0,732,732,732,732,0
20250318,144000,0,732,732,732,732,0
20250318,143900,0,732,732,732,732,0
20250318,143800,0,732,732,732,732,0
20250318,143700,0,732,732,732,732,0
20250318,143600,0,732,732,732,732,0
20250318,143500,0,732,732,732,732,0
20250318,143400,0,732,732,732,732,0
20250318,143300,0,732,732,732,732,0
20250318,143200,0,732,732,732,732,0
20250318,143100,0,732,732,732,732,0
20250318,143000,0,732,732,732,732,0
20250318,142900,0,732,732,732,732,0
20250318,142800,0,732,732,732,732,0
20250318,142700,0,732,732,732,732,0
20250318,142600,0,732,732,732,732,0
20250318,142500,0,732,732,732,732,0
20250318,142400,0,732,732,732,732,0
20250318,142300,0,732,732,732,732,0
20250318,142200,0,732,732,732,732,0
20250318,142100,0,732,732,732,732,0
20250318,142000,0,732,732,732,732,0
20250318,141900,0,732,732,732,732,0
20250318,141800,0,732,732,732,732,0
20250318,141700,0,732,732,732,732,0
20250318,141600,0,732,732,732,732,0
20250318,141500,0,732,732,732,732,0
20250318,141400,0,732,732,732,732,0
20250318,141300,0,732,732,732,732,0
20250318,141200,0,732,732,732,732,0
20250318,141100,0,732,732,732,732,0
20250318,141000,0,732,732,732,732,0
20250318,140900,0,732,732,732,732,0
20250318,140800,0,732,732,732,732,0
20250318,140700,0,732,732,732,732,0
20250318,140600,0,732,732,732,732,0
20250318,140500,0,732,732,732,732,0
20250318,140400,0,732,732,732,732,0
20250318,140300,0,732,732,732,732,0
20250318,140200,0,732,732,732,732,0
20250318,140100,0,732,732,732,732,0
20250318,140000,0,732,732,732,732,0
20250318,135900,0,732,732,732,732,0
20250318,135800,0,732,732,732,732,0
20250318,135700,0,732,732,732,732,0
20250318,135600,0,732,732,732,732,0
20250318,135500,0,732,732,732,732,0
20250318,135400,0,732,732,732,732,0
20250318,135300,0,732,732,732,732,0
20250318,135200,0,732,732,732,732,0
20250318,135100,0,732,732,732,732,0
20250318,135000,0,732,732,732,732,0
20250318,134900,0,732,732,732,732,0
20250318,134800,0,732,732,732,732,0
20250318,134700,0,732,732,732,732,0
20250318,134600,0,732,732,732,732,0
20250318,134500,0,732,732,732,732,0
20250318,134400,0,732,732,732,732,0
20250318,134300,0,732,732,732,732,0
20250318,134200,0,732,732,732,732,0
20250318,134100,0,732,732,732,732,0
20250318,134000,0,732,732,732,732,0
20250318,133900,0,732,732,732,732,0
20250318,133800,0,732,732,732,732,0
20250318,133700,0,732,732,732,732,0
20250318,133600,0,732,732,732,732,0
20250318,133500,0,732,732,732,732,0
20250318,133400,0,732,732,732,732,0
20250318,133300,0,732,732,732,732,0
20250318,133200,0,732,732,732,732,0
20250318,133100,0,732,732,732,732,0
20250318,133000,0,732,732,732,732,0
20250318,132900,0,732,732,732,732,0
20250318,132800,0,732,732,732,732,0
20250318,132700,0,732,732,732,732,0
20250318,132600,0,732,732,732,732,0
20250318,132500,0,732,732,732,732,0
20250318,132400,0,732,732,732,732,0
20250318,132300,0,732,732,732,732,0
20250318,132200,0,732,732,732,732,0
20250318,132100,0,732,732,732,732,0
20250318,132000,0,732,732,732,732,0
20250318,131900,0,732,732,732,732,0
20250318,131800,0,732,732,732,732,0
20250318,131700,0,732,732,732,732,0
20250318,131600,0,732,732,732,732,0
20250318,131500,0,732,732,732,732,0
20250318,131400,0,732,732,732,732,0
20250318,131300,0,732,732,732,732,0
20250318,131200,0,732,732,732,732,0
20250318,131100,0,732,732,732,732,0
20250318,131000,0,732,732,732,732,0
20250318,130900,0,732,732,732,732,0
20250318,130800,0,732,732,732,732,0
20250318,130700,0,732,732,732,732,0
20250318,130600,0,732,732,732,732,0
20250318,130500,0,732,732,732,732,0
20250318,130400,0,732,732,732,732,0
20250318,130300,0,732,732,732,732,0
20250318,130200,0,732,732,732,732,0
20250318,130100,0,732,732,732,732,0
20250318,130000,0,732,732,732,732,0
20250318,125900,0,732,732,732,732,0
20250318,125800,0,732,732,732,732,0
20250318,125700,0,732,732,732,732,0
20250318,125600,0,732,732,732,732,0
20250318,125500,0,732,732,732,732,0
20250318,125400,0,732,732,732,732,0
20250318,125300,0,732,732,732,732,0
20250318,125200,0,732,732,732,732,0
20250318,125100,0,732,732,732,732,0
20250318,125000,0,732,732,732,732,0
20250318,124900,0,732,732,732,732,0
20250318,124800,0,732,732,732,732,0
20250318,124700,0,732,732,732,732,0
20250318,124600,0,732,732,732,732,0
20250318,124500,0,732,732,732,732,0
20250318,124400,0,732,732,732,732,0
20250318,124300,0,732,732,732,732,0
20250318,124200,0,732,732,732,732,0
20250318,124100,0,732,732,732,732,0
20250318,124000,0,732,732,732,732,0
20250318,123900,0,732,732,732,732,0
20250318,123800,0,732,732,732,732,0
20250318,123700,0,732,732,732,732,0
20250318,123600,0,732,732,732,732,0
20250318,123500,0,732,732,732,732,0
20250318,123400,0,732,732,732,732,0
20250318,123300,0,732,732,732,732,0
20250318,123200,0,732,732,732,732,0
20250318,123100,0,732,732,732,732,0
20250318,123000,0,732,732,732,732,0
20250318,122900,0,732,732,732,732,0
20250318,122800,0,732,732,732,732,0
20250318,122700,0,732,732,732,732,0
20250318,122600,0,732,732,732,732,0
20250318,122500,0,732,732,732,732,0
20250318,122400,0,732,732,732,732,0
20250318,122300,0,732,732,732,732,0
20250318,122200,0,732,732,732,732,0
20250318,122100,0,732,732,732,732,0
20250318,122000,0,732,732,732,732,0
20250318,121900,0,732,732,732,732,0
20250318,121800,0,732,732,732,732,0
20250318,121700,0,732,732,732,732,0
20250318,121600,0,732,732,732,732,0
20250318,121500,0,732,732,732,732,0
20250318,121400,0,732,732,732,732,0
20250318,121300,0,732,732,732,732,0
20250318,121200,0,732,732,732,732,0
20250318,121100,0,732,732,732,732,0
20250318,121000,0,732,732,732,732,0
20250318,120900,0,732,732,732,732,0
20250318,120800,0,732,732,732,732,0
20250318,120700,0,732,732,732,732,0
20250318,120600,0,732,732,732,732,0
20250318,120500,0,732,732,732,732,0
20250318,120400,0,732,732,732,732,0
20250318,120300,0,732,732,732,732,0
20250318,120200,0,732,732,732,732,0
20250318,120100,0,732,732,732,732,0
20250318,120000,0,732,732,732,732,0
20250318,115900,0,732,732,732,732,0
20250318,115800,0,732,732,732,732,0
20250318,115700,0,732,732,732,732,0
20250318,115600,0,732,732,732,732,0
20250318,115500,0,732,732,732,732,0
20250318,115400,0,732,732,732,732,0
20250318,115300,0,732,732,732,732,0
20250318,115200,0,732,732,732,732,0
20250318,115100,0,732,732,732,732,0
20250318,115000,0,732,732,732,732,0
20250318,114900,0,732,732,732,732,0
20250318,114800,0,732,732,732,732,0
20250318,114700,0,732,732,732,732,0
20250318,114600,0,732,732,732,732,0
20250318,114500,0,732,732,732,732,0
20250318,114400,0,732,732,732,732,0
20250318,114300,0,732,732,732,732,0
20250318,114200,0,732,732,732,732,0
20250318,114100,0,732,732,732,732,0
20250318,114000,0,732,732,732,732,0
20250318,113900,0,732,732,732,732,0
20250318,113800,0,732,732,732,732,0
20250318,113700,0,732,732,732,732,0
20250318,113600,0,732,732,732,732,0
20250318,113500,0,732,732,732,732,0
20250318,113400,0,732,732,732,732,0
20250318,113300,0,732,732,732,732,0
20250318,113200,0,732,732,732,732,0
20250318,113100,0,732,732,732,732,0
20250318,113000,0,732,732,732,732,0
20250318,112900,0,732,732,732,732,0
20250318,112800,0,732,732,732,732,0
20250318,112700,0,732,732,732,732,0
20250318,112600,0,732,732,732,732,0
20250318,112500,0,732,732,732,732,0
20250318,112400,0,732,732,732,732,0
20250318,112300,0,732,732,732,732,0
20250318,112200,0,732,732,732,732,0
20250318,112100,0,732,732,732,732,0
20250318,112000,0,732,732,732,732,0
20250318,111900,0,732,732,732,732,0
20250318,111800,0,732,732,732,732,0
20250318,111700,0,732,732,732,732,0
20250318,111600,0,732,732,732,732,0
20250318,111500,0,732,732,732,732,0
20250318,111400,0,732,732,732,732,0
20250318,111300,0,732,732,732,732,0
20250318,111200,0,732,732,732,732,0
20250318,111100,0,732,732,732,732,0
20250318,111000,0,732,732,732,732,0
20250318,110900,0,732,732,732,732,0
20250318,110800,0,732,732,732,732,0
20250318,110700,0,732,732,732,732,0
20250318,110600,0,732,732,732,732,0
20250318,110500,0,732,732,732,732,0
20250318,110400,0,732,732,732,732,0
20250318,110300,0,732,732,732,732,0
20250318,110200,0,732,732,732,732,0
20250318,110100,0,732,732,732,732,0
20250318,110000,0,732,732,732,732,0
20250318,105900,0,732,732,732,732,0
20250318,105800,0,732,732,732,732,0
20250318,105700,0,732,732,732,732,0
20250318,105600,0,732,732,732,732,0
20250318,105500,0,732,732,732,732,0
20250318,105400,0,732,732,732,732,0
20250318,105300,0,732,732,732,732,0
20250318,105200,0,732,732,732,732,0
20250318,105100,0,732,732,732,732,0
20250318,105000,0,732,732,732,732,0
20250318,104900,0,732,732,732,732,0
20250318,104800,0,732,732,732,732,0
20250318,104700,0,732,732,732,732,0
20250318,104600,0,732,732,732,732,0
20250318,104500,0,732,732,732,732,0
20250318,104400,0,732,732,732,732,0
20250318,104300,0,732,732,732,732,0
20250318,104200,0,732,732,732,732,0
20250318,104100,0,732,732,732,732,0
20250318,104000,0,732,732,732,732,0
20250318,103900,0,732,732,732,732,0
20250318,103800,0,732,732,732,732,0
20250318,103700,0,732,732,732,732,0
20250318,103600,0,732,732,732,732,0
20250318,103500,0,732,732,732,732,0
20250318,103400,0,732,732,732,732,0
20250318,103300,0,732,732,732,732,0
20250318,103200,0,732,732,732,732,0
20250318,103100,0,732,732,732,732,0
20250318,103000,0,732,732,732,732,0
20250318,102900,0,732,732,732,732,0
20250318,102800,0,732,732,732,732,0
20250318,102700,0,732,732,732,732,0
20250318,102600,0,732,732,732,732,0
20250318,102500,0,732,732,732,732,0
20250318,102400,0,732,732,732,732,0
20250318,102300,0,732,732,732,732,0
20250318,102200,0,732,732,732,732,0
20250318,102100,0,732,732,732,732,0
20250318,102000,0,732,732,732,732,0
20250318,101900,0,732,732,732,732,0
20250318,101800,0,732,732,732,732,0
20250318,101700,0,732,732,732,732,0
20250318,101600,0,732,732,732,732,0
20250318,101500,0,732,732,732,732,0
20250318,101400,0,732,732,732,732,0
20250318,101300,0,732,732,732,732,0
20250318,101200,0,732,732,732,732,0
20250318,101100,0,732,732,732,732,0
20250318,101000,0,732,732,732,732,0
20250318,100900,0,732,732,732,732,0
20250318,100800,0,732,732,732,732,0
20250318,100700,0,732,732,732,732,0
20250318,100600,0,732,732,732,732,0
20250318,100500,0,732,732,732,732,0
20250318,100400,0,732,732,732,732,0
20250318,100300,0,732,732,732,732,0
20250318,100200,0,732,732,732,732,0
20250318,100100,0,732,732,732,732,0
20250318,100000,0,732,732,732,732,0
20250318,095900,0,732,732,732,732,0
20250318,095800,0,732,732,732,732,0
20250318,095700,0,732,732,732,732,0
20250318,095600,0,732,732,732,732,0
20250318,095500,0,732,732,732,732,0
20250318,095400,0,732,732,732,732,0
20250318,095300,0,732,732,732,732,0
20250318,095200,0,732,732,732,732,0
20250318,095100,0,732,732,732,732,0
20250318,095000,0,732,732,732,732,0
20250318,094900,0,732,732,732,732,0
20250318,094800,0,732,732,732,732,0
20250318,094700,0,732,732,732,732,0
20250318,094600,0,732,732,732,732,0
20250318,094500,0,732,732,732,732,0
20250318,094400,0,732,732,732,732,0
20250318,094300,0,732,732,732,732,0
20250318,094200,0,732,732,732,732,0
20250318,094100,0,732,732,732,732,0
20250318,094000,0,732,732,732,732,0
20250318,093900,0,732,732,732,732,0
20250318,093800,0,732,732,732,732,0
20250318,093700,0,732,732,732,732,0
20250318,093600,0,732,732,732,732,0
20250318,093500,0,732,732,732,732,0
20250318,093400,0,732,732,732,732,0
20250318,093300,0,732,732,732,732,0
20250318,093200,0,732,732,732,732,0
20250318,093100,0,732,732,732,732,0
20250318,093000,0,732,732,732,732,0
20250318,092900,0,732,732,732,732,0
20250318,092800,0,732,732,732,732,0
20250318,092700,0,732,732,732,732,0
20250318,092600,0,732,732,732,732,0
20250318,092500,0,732,732,732,732,0
20250318,092400,0,732,732,732,732,0
20250318,092300,0,732,732,732,732,0
20250318,092200,0,732,732,732,732,0
20250318,092100,0,732,732,732,732,0
20250318,092000,0,732,732,732,732,0
20250318,091900,0,732,732,732,732,0
20250318,091800,0,732,732,732,732,0
20250318,091700,0,732,732,732,732,0
20250318,091600,0,732,732,732,732,0
20250318,091500,0,732,732,732,732,0
20250318,091400,0,732,732,732,732,0
20250318,091300,0,732,732,732,732,0
20250318,091200,0,732,732,732,732,0
20250318,091100,0,732,732,732,732,0
20250318,091000,0,732,732,732,732,0
20250318,090900,0,732,732,732,732,0
20250318,090800,0,732,732,732,732,0
20250318,090700,0,732,732,732,732,0
20250318,090600,0,732,732,732,732,0
20250318,090500,0,732,732,732,732,0
20250318,090400,0,732,732,732,732,0
20250318,090300,0,732,732,732,732,0
20250318,090200,0,732,732,732,732,0
20250318,090100,0,732,732,732,732,0
20250318,090000,0,732,732,732,732,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193000 0 732 732 732 732 0
3 20250318 192900 0 732 732 732 732 0
4 20250318 192800 0 732 732 732 732 0
5 20250318 192700 0 732 732 732 732 0
6 20250318 192600 0 732 732 732 732 0
7 20250318 192500 0 732 732 732 732 0
8 20250318 192400 0 732 732 732 732 0
9 20250318 192300 0 732 732 732 732 0
10 20250318 192200 0 732 732 732 732 0
11 20250318 192100 0 732 732 732 732 0
12 20250318 192000 0 732 732 732 732 0
13 20250318 191900 0 732 732 732 732 0
14 20250318 191800 0 732 732 732 732 0
15 20250318 191700 0 732 732 732 732 0
16 20250318 191600 0 732 732 732 732 0
17 20250318 191500 0 732 732 732 732 0
18 20250318 191400 0 732 732 732 732 0
19 20250318 191300 0 732 732 732 732 0
20 20250318 191200 0 732 732 732 732 0
21 20250318 191100 0 732 732 732 732 0
22 20250318 191000 0 732 732 732 732 0
23 20250318 190900 0 732 732 732 732 0
24 20250318 190800 0 732 732 732 732 0
25 20250318 190700 0 732 732 732 732 0
26 20250318 190600 0 732 732 732 732 0
27 20250318 190500 0 732 732 732 732 0
28 20250318 190400 0 732 732 732 732 0
29 20250318 190300 0 732 732 732 732 0
30 20250318 190200 0 732 732 732 732 0
31 20250318 190100 0 732 732 732 732 0
32 20250318 190000 0 732 732 732 732 0
33 20250318 185900 0 732 732 732 732 0
34 20250318 185800 0 732 732 732 732 0
35 20250318 185700 0 732 732 732 732 0
36 20250318 185600 0 732 732 732 732 0
37 20250318 185500 0 732 732 732 732 0
38 20250318 185400 0 732 732 732 732 0
39 20250318 185300 0 732 732 732 732 0
40 20250318 185200 0 732 732 732 732 0
41 20250318 185100 0 732 732 732 732 0
42 20250318 185000 0 732 732 732 732 0
43 20250318 184900 0 732 732 732 732 0
44 20250318 184800 0 732 732 732 732 0
45 20250318 184700 0 732 732 732 732 0
46 20250318 184600 0 732 732 732 732 0
47 20250318 184500 0 732 732 732 732 0
48 20250318 184400 0 732 732 732 732 0
49 20250318 184300 0 732 732 732 732 0
50 20250318 184200 0 732 732 732 732 0
51 20250318 184100 0 732 732 732 732 0
52 20250318 184000 0 732 732 732 732 0
53 20250318 183900 0 732 732 732 732 0
54 20250318 183800 0 732 732 732 732 0
55 20250318 183700 0 732 732 732 732 0
56 20250318 183600 0 732 732 732 732 0
57 20250318 183500 0 732 732 732 732 0
58 20250318 183400 0 732 732 732 732 0
59 20250318 183300 0 732 732 732 732 0
60 20250318 183200 0 732 732 732 732 0
61 20250318 183100 0 732 732 732 732 0
62 20250318 183000 0 732 732 732 732 0
63 20250318 182900 0 732 732 732 732 0
64 20250318 182800 0 732 732 732 732 0
65 20250318 182700 0 732 732 732 732 0
66 20250318 182600 0 732 732 732 732 0
67 20250318 182500 0 732 732 732 732 0
68 20250318 182400 0 732 732 732 732 0
69 20250318 182300 0 732 732 732 732 0
70 20250318 182200 0 732 732 732 732 0
71 20250318 182100 0 732 732 732 732 0
72 20250318 182000 0 732 732 732 732 0
73 20250318 181900 0 732 732 732 732 0
74 20250318 181800 0 732 732 732 732 0
75 20250318 181700 0 732 732 732 732 0
76 20250318 181600 0 732 732 732 732 0
77 20250318 181500 0 732 732 732 732 0
78 20250318 181400 0 732 732 732 732 0
79 20250318 181300 0 732 732 732 732 0
80 20250318 181200 0 732 732 732 732 0
81 20250318 181100 0 732 732 732 732 0
82 20250318 181000 0 732 732 732 732 0
83 20250318 180900 0 732 732 732 732 0
84 20250318 180800 0 732 732 732 732 0
85 20250318 180700 0 732 732 732 732 0
86 20250318 180600 0 732 732 732 732 0
87 20250318 180500 0 732 732 732 732 0
88 20250318 180400 0 732 732 732 732 0
89 20250318 180300 0 732 732 732 732 0
90 20250318 180200 0 732 732 732 732 0
91 20250318 180100 0 732 732 732 732 0
92 20250318 180000 0 732 732 732 732 0
93 20250318 175900 0 732 732 732 732 0
94 20250318 175800 0 732 732 732 732 0
95 20250318 175700 0 732 732 732 732 0
96 20250318 175600 0 732 732 732 732 0
97 20250318 175500 0 732 732 732 732 0
98 20250318 175400 0 732 732 732 732 0
99 20250318 175300 0 732 732 732 732 0
100 20250318 175200 0 732 732 732 732 0
101 20250318 175100 0 732 732 732 732 0
102 20250318 175000 0 732 732 732 732 0
103 20250318 174900 0 732 732 732 732 0
104 20250318 174800 0 732 732 732 732 0
105 20250318 174700 0 732 732 732 732 0
106 20250318 174600 0 732 732 732 732 0
107 20250318 174500 0 732 732 732 732 0
108 20250318 174400 0 732 732 732 732 0
109 20250318 174300 0 732 732 732 732 0
110 20250318 174200 0 732 732 732 732 0
111 20250318 174100 0 732 732 732 732 0
112 20250318 174000 0 732 732 732 732 0
113 20250318 173900 0 732 732 732 732 0
114 20250318 173800 0 732 732 732 732 0
115 20250318 173700 0 732 732 732 732 0
116 20250318 173600 0 732 732 732 732 0
117 20250318 173500 0 732 732 732 732 0
118 20250318 173400 0 732 732 732 732 0
119 20250318 173300 0 732 732 732 732 0
120 20250318 173200 0 732 732 732 732 0
121 20250318 173100 0 732 732 732 732 0
122 20250318 173000 0 732 732 732 732 0
123 20250318 172900 0 732 732 732 732 0
124 20250318 172800 0 732 732 732 732 0
125 20250318 172700 0 732 732 732 732 0
126 20250318 172600 0 732 732 732 732 0
127 20250318 172500 0 732 732 732 732 0
128 20250318 172400 0 732 732 732 732 0
129 20250318 172300 0 732 732 732 732 0
130 20250318 172200 0 732 732 732 732 0
131 20250318 172100 0 732 732 732 732 0
132 20250318 172000 0 732 732 732 732 0
133 20250318 171900 0 732 732 732 732 0
134 20250318 171800 0 732 732 732 732 0
135 20250318 171700 0 732 732 732 732 0
136 20250318 171600 0 732 732 732 732 0
137 20250318 171500 0 732 732 732 732 0
138 20250318 171400 0 732 732 732 732 0
139 20250318 171300 0 732 732 732 732 0
140 20250318 171200 0 732 732 732 732 0
141 20250318 171100 0 732 732 732 732 0
142 20250318 171000 0 732 732 732 732 0
143 20250318 170900 0 732 732 732 732 0
144 20250318 170800 0 732 732 732 732 0
145 20250318 170700 0 732 732 732 732 0
146 20250318 170600 0 732 732 732 732 0
147 20250318 170500 0 732 732 732 732 0
148 20250318 170400 0 732 732 732 732 0
149 20250318 170300 0 732 732 732 732 0
150 20250318 170200 0 732 732 732 732 0
151 20250318 170100 0 732 732 732 732 0
152 20250318 170000 0 732 732 732 732 0
153 20250318 165900 0 732 732 732 732 0
154 20250318 165800 0 732 732 732 732 0
155 20250318 165700 0 732 732 732 732 0
156 20250318 165600 0 732 732 732 732 0
157 20250318 165500 0 732 732 732 732 0
158 20250318 165400 0 732 732 732 732 0
159 20250318 165300 0 732 732 732 732 0
160 20250318 165200 0 732 732 732 732 0
161 20250318 165100 0 732 732 732 732 0
162 20250318 165000 0 732 732 732 732 0
163 20250318 164900 0 732 732 732 732 0
164 20250318 164800 0 732 732 732 732 0
165 20250318 164700 0 732 732 732 732 0
166 20250318 164600 0 732 732 732 732 0
167 20250318 164500 0 732 732 732 732 0
168 20250318 164400 0 732 732 732 732 0
169 20250318 164300 0 732 732 732 732 0
170 20250318 164200 0 732 732 732 732 0
171 20250318 164100 0 732 732 732 732 0
172 20250318 164000 0 732 732 732 732 0
173 20250318 163900 0 732 732 732 732 0
174 20250318 163800 0 732 732 732 732 0
175 20250318 163700 0 732 732 732 732 0
176 20250318 163600 0 732 732 732 732 0
177 20250318 163500 0 732 732 732 732 0
178 20250318 163400 0 732 732 732 732 0
179 20250318 163300 0 732 732 732 732 0
180 20250318 163200 0 732 732 732 732 0
181 20250318 163100 0 732 732 732 732 0
182 20250318 163000 0 732 732 732 732 0
183 20250318 162900 0 732 732 732 732 0
184 20250318 162800 0 732 732 732 732 0
185 20250318 162700 0 732 732 732 732 0
186 20250318 162600 0 732 732 732 732 0
187 20250318 162500 0 732 732 732 732 0
188 20250318 162400 0 732 732 732 732 0
189 20250318 162300 0 732 732 732 732 0
190 20250318 162200 0 732 732 732 732 0
191 20250318 162100 0 732 732 732 732 0
192 20250318 162000 0 732 732 732 732 0
193 20250318 161900 0 732 732 732 732 0
194 20250318 161800 0 732 732 732 732 0
195 20250318 161700 0 732 732 732 732 0
196 20250318 161600 0 732 732 732 732 0
197 20250318 161500 0 732 732 732 732 0
198 20250318 161400 0 732 732 732 732 0
199 20250318 161300 0 732 732 732 732 0
200 20250318 161200 0 732 732 732 732 0
201 20250318 161100 0 732 732 732 732 0
202 20250318 161000 0 732 732 732 732 0
203 20250318 160900 0 732 732 732 732 0
204 20250318 160800 0 732 732 732 732 0
205 20250318 160700 0 732 732 732 732 0
206 20250318 160600 0 732 732 732 732 0
207 20250318 160500 0 732 732 732 732 0
208 20250318 160400 0 732 732 732 732 0
209 20250318 160300 0 732 732 732 732 0
210 20250318 160200 0 732 732 732 732 0
211 20250318 160100 0 732 732 732 732 0
212 20250318 160000 0 732 732 732 732 0
213 20250318 155900 0 732 732 732 732 0
214 20250318 155800 0 732 732 732 732 0
215 20250318 155700 0 732 732 732 732 0
216 20250318 155600 0 732 732 732 732 0
217 20250318 155500 0 732 732 732 732 0
218 20250318 155400 0 732 732 732 732 0
219 20250318 155300 0 732 732 732 732 0
220 20250318 155200 0 732 732 732 732 0
221 20250318 155100 0 732 732 732 732 0
222 20250318 155000 0 732 732 732 732 0
223 20250318 154900 0 732 732 732 732 0
224 20250318 154800 0 732 732 732 732 0
225 20250318 154700 0 732 732 732 732 0
226 20250318 154600 0 732 732 732 732 0
227 20250318 154500 0 732 732 732 732 0
228 20250318 154400 0 732 732 732 732 0
229 20250318 154300 0 732 732 732 732 0
230 20250318 154200 0 732 732 732 732 0
231 20250318 154100 0 732 732 732 732 0
232 20250318 154000 0 732 732 732 732 0
233 20250318 153900 0 732 732 732 732 0
234 20250318 153800 0 732 732 732 732 0
235 20250318 153700 0 732 732 732 732 0
236 20250318 153600 0 732 732 732 732 0
237 20250318 153500 0 732 732 732 732 0
238 20250318 153400 0 732 732 732 732 0
239 20250318 153300 0 732 732 732 732 0
240 20250318 153200 0 732 732 732 732 0
241 20250318 153100 0 732 732 732 732 0
242 20250318 153000 0 732 732 732 732 0
243 20250318 152900 0 732 732 732 732 0
244 20250318 152800 0 732 732 732 732 0
245 20250318 152700 0 732 732 732 732 0
246 20250318 152600 0 732 732 732 732 0
247 20250318 152500 0 732 732 732 732 0
248 20250318 152400 0 732 732 732 732 0
249 20250318 152300 0 732 732 732 732 0
250 20250318 152200 0 732 732 732 732 0
251 20250318 152100 0 732 732 732 732 0
252 20250318 152000 0 732 732 732 732 0
253 20250318 151900 0 732 732 732 732 0
254 20250318 151800 0 732 732 732 732 0
255 20250318 151700 0 732 732 732 732 0
256 20250318 151600 0 732 732 732 732 0
257 20250318 151500 0 732 732 732 732 0
258 20250318 151400 0 732 732 732 732 0
259 20250318 151300 0 732 732 732 732 0
260 20250318 151200 0 732 732 732 732 0
261 20250318 151100 0 732 732 732 732 0
262 20250318 151000 0 732 732 732 732 0
263 20250318 150900 0 732 732 732 732 0
264 20250318 150800 0 732 732 732 732 0
265 20250318 150700 0 732 732 732 732 0
266 20250318 150600 0 732 732 732 732 0
267 20250318 150500 0 732 732 732 732 0
268 20250318 150400 0 732 732 732 732 0
269 20250318 150300 0 732 732 732 732 0
270 20250318 150200 0 732 732 732 732 0
271 20250318 150100 0 732 732 732 732 0
272 20250318 150000 0 732 732 732 732 0
273 20250318 145900 0 732 732 732 732 0
274 20250318 145800 0 732 732 732 732 0
275 20250318 145700 0 732 732 732 732 0
276 20250318 145600 0 732 732 732 732 0
277 20250318 145500 0 732 732 732 732 0
278 20250318 145400 0 732 732 732 732 0
279 20250318 145300 0 732 732 732 732 0
280 20250318 145200 0 732 732 732 732 0
281 20250318 145100 0 732 732 732 732 0
282 20250318 145000 0 732 732 732 732 0
283 20250318 144900 0 732 732 732 732 0
284 20250318 144800 0 732 732 732 732 0
285 20250318 144700 0 732 732 732 732 0
286 20250318 144600 0 732 732 732 732 0
287 20250318 144500 0 732 732 732 732 0
288 20250318 144400 0 732 732 732 732 0
289 20250318 144300 0 732 732 732 732 0
290 20250318 144200 0 732 732 732 732 0
291 20250318 144100 0 732 732 732 732 0
292 20250318 144000 0 732 732 732 732 0
293 20250318 143900 0 732 732 732 732 0
294 20250318 143800 0 732 732 732 732 0
295 20250318 143700 0 732 732 732 732 0
296 20250318 143600 0 732 732 732 732 0
297 20250318 143500 0 732 732 732 732 0
298 20250318 143400 0 732 732 732 732 0
299 20250318 143300 0 732 732 732 732 0
300 20250318 143200 0 732 732 732 732 0
301 20250318 143100 0 732 732 732 732 0
302 20250318 143000 0 732 732 732 732 0
303 20250318 142900 0 732 732 732 732 0
304 20250318 142800 0 732 732 732 732 0
305 20250318 142700 0 732 732 732 732 0
306 20250318 142600 0 732 732 732 732 0
307 20250318 142500 0 732 732 732 732 0
308 20250318 142400 0 732 732 732 732 0
309 20250318 142300 0 732 732 732 732 0
310 20250318 142200 0 732 732 732 732 0
311 20250318 142100 0 732 732 732 732 0
312 20250318 142000 0 732 732 732 732 0
313 20250318 141900 0 732 732 732 732 0
314 20250318 141800 0 732 732 732 732 0
315 20250318 141700 0 732 732 732 732 0
316 20250318 141600 0 732 732 732 732 0
317 20250318 141500 0 732 732 732 732 0
318 20250318 141400 0 732 732 732 732 0
319 20250318 141300 0 732 732 732 732 0
320 20250318 141200 0 732 732 732 732 0
321 20250318 141100 0 732 732 732 732 0
322 20250318 141000 0 732 732 732 732 0
323 20250318 140900 0 732 732 732 732 0
324 20250318 140800 0 732 732 732 732 0
325 20250318 140700 0 732 732 732 732 0
326 20250318 140600 0 732 732 732 732 0
327 20250318 140500 0 732 732 732 732 0
328 20250318 140400 0 732 732 732 732 0
329 20250318 140300 0 732 732 732 732 0
330 20250318 140200 0 732 732 732 732 0
331 20250318 140100 0 732 732 732 732 0
332 20250318 140000 0 732 732 732 732 0
333 20250318 135900 0 732 732 732 732 0
334 20250318 135800 0 732 732 732 732 0
335 20250318 135700 0 732 732 732 732 0
336 20250318 135600 0 732 732 732 732 0
337 20250318 135500 0 732 732 732 732 0
338 20250318 135400 0 732 732 732 732 0
339 20250318 135300 0 732 732 732 732 0
340 20250318 135200 0 732 732 732 732 0
341 20250318 135100 0 732 732 732 732 0
342 20250318 135000 0 732 732 732 732 0
343 20250318 134900 0 732 732 732 732 0
344 20250318 134800 0 732 732 732 732 0
345 20250318 134700 0 732 732 732 732 0
346 20250318 134600 0 732 732 732 732 0
347 20250318 134500 0 732 732 732 732 0
348 20250318 134400 0 732 732 732 732 0
349 20250318 134300 0 732 732 732 732 0
350 20250318 134200 0 732 732 732 732 0
351 20250318 134100 0 732 732 732 732 0
352 20250318 134000 0 732 732 732 732 0
353 20250318 133900 0 732 732 732 732 0
354 20250318 133800 0 732 732 732 732 0
355 20250318 133700 0 732 732 732 732 0
356 20250318 133600 0 732 732 732 732 0
357 20250318 133500 0 732 732 732 732 0
358 20250318 133400 0 732 732 732 732 0
359 20250318 133300 0 732 732 732 732 0
360 20250318 133200 0 732 732 732 732 0
361 20250318 133100 0 732 732 732 732 0
362 20250318 133000 0 732 732 732 732 0
363 20250318 132900 0 732 732 732 732 0
364 20250318 132800 0 732 732 732 732 0
365 20250318 132700 0 732 732 732 732 0
366 20250318 132600 0 732 732 732 732 0
367 20250318 132500 0 732 732 732 732 0
368 20250318 132400 0 732 732 732 732 0
369 20250318 132300 0 732 732 732 732 0
370 20250318 132200 0 732 732 732 732 0
371 20250318 132100 0 732 732 732 732 0
372 20250318 132000 0 732 732 732 732 0
373 20250318 131900 0 732 732 732 732 0
374 20250318 131800 0 732 732 732 732 0
375 20250318 131700 0 732 732 732 732 0
376 20250318 131600 0 732 732 732 732 0
377 20250318 131500 0 732 732 732 732 0
378 20250318 131400 0 732 732 732 732 0
379 20250318 131300 0 732 732 732 732 0
380 20250318 131200 0 732 732 732 732 0
381 20250318 131100 0 732 732 732 732 0
382 20250318 131000 0 732 732 732 732 0
383 20250318 130900 0 732 732 732 732 0
384 20250318 130800 0 732 732 732 732 0
385 20250318 130700 0 732 732 732 732 0
386 20250318 130600 0 732 732 732 732 0
387 20250318 130500 0 732 732 732 732 0
388 20250318 130400 0 732 732 732 732 0
389 20250318 130300 0 732 732 732 732 0
390 20250318 130200 0 732 732 732 732 0
391 20250318 130100 0 732 732 732 732 0
392 20250318 130000 0 732 732 732 732 0
393 20250318 125900 0 732 732 732 732 0
394 20250318 125800 0 732 732 732 732 0
395 20250318 125700 0 732 732 732 732 0
396 20250318 125600 0 732 732 732 732 0
397 20250318 125500 0 732 732 732 732 0
398 20250318 125400 0 732 732 732 732 0
399 20250318 125300 0 732 732 732 732 0
400 20250318 125200 0 732 732 732 732 0
401 20250318 125100 0 732 732 732 732 0
402 20250318 125000 0 732 732 732 732 0
403 20250318 124900 0 732 732 732 732 0
404 20250318 124800 0 732 732 732 732 0
405 20250318 124700 0 732 732 732 732 0
406 20250318 124600 0 732 732 732 732 0
407 20250318 124500 0 732 732 732 732 0
408 20250318 124400 0 732 732 732 732 0
409 20250318 124300 0 732 732 732 732 0
410 20250318 124200 0 732 732 732 732 0
411 20250318 124100 0 732 732 732 732 0
412 20250318 124000 0 732 732 732 732 0
413 20250318 123900 0 732 732 732 732 0
414 20250318 123800 0 732 732 732 732 0
415 20250318 123700 0 732 732 732 732 0
416 20250318 123600 0 732 732 732 732 0
417 20250318 123500 0 732 732 732 732 0
418 20250318 123400 0 732 732 732 732 0
419 20250318 123300 0 732 732 732 732 0
420 20250318 123200 0 732 732 732 732 0
421 20250318 123100 0 732 732 732 732 0
422 20250318 123000 0 732 732 732 732 0
423 20250318 122900 0 732 732 732 732 0
424 20250318 122800 0 732 732 732 732 0
425 20250318 122700 0 732 732 732 732 0
426 20250318 122600 0 732 732 732 732 0
427 20250318 122500 0 732 732 732 732 0
428 20250318 122400 0 732 732 732 732 0
429 20250318 122300 0 732 732 732 732 0
430 20250318 122200 0 732 732 732 732 0
431 20250318 122100 0 732 732 732 732 0
432 20250318 122000 0 732 732 732 732 0
433 20250318 121900 0 732 732 732 732 0
434 20250318 121800 0 732 732 732 732 0
435 20250318 121700 0 732 732 732 732 0
436 20250318 121600 0 732 732 732 732 0
437 20250318 121500 0 732 732 732 732 0
438 20250318 121400 0 732 732 732 732 0
439 20250318 121300 0 732 732 732 732 0
440 20250318 121200 0 732 732 732 732 0
441 20250318 121100 0 732 732 732 732 0
442 20250318 121000 0 732 732 732 732 0
443 20250318 120900 0 732 732 732 732 0
444 20250318 120800 0 732 732 732 732 0
445 20250318 120700 0 732 732 732 732 0
446 20250318 120600 0 732 732 732 732 0
447 20250318 120500 0 732 732 732 732 0
448 20250318 120400 0 732 732 732 732 0
449 20250318 120300 0 732 732 732 732 0
450 20250318 120200 0 732 732 732 732 0
451 20250318 120100 0 732 732 732 732 0
452 20250318 120000 0 732 732 732 732 0
453 20250318 115900 0 732 732 732 732 0
454 20250318 115800 0 732 732 732 732 0
455 20250318 115700 0 732 732 732 732 0
456 20250318 115600 0 732 732 732 732 0
457 20250318 115500 0 732 732 732 732 0
458 20250318 115400 0 732 732 732 732 0
459 20250318 115300 0 732 732 732 732 0
460 20250318 115200 0 732 732 732 732 0
461 20250318 115100 0 732 732 732 732 0
462 20250318 115000 0 732 732 732 732 0
463 20250318 114900 0 732 732 732 732 0
464 20250318 114800 0 732 732 732 732 0
465 20250318 114700 0 732 732 732 732 0
466 20250318 114600 0 732 732 732 732 0
467 20250318 114500 0 732 732 732 732 0
468 20250318 114400 0 732 732 732 732 0
469 20250318 114300 0 732 732 732 732 0
470 20250318 114200 0 732 732 732 732 0
471 20250318 114100 0 732 732 732 732 0
472 20250318 114000 0 732 732 732 732 0
473 20250318 113900 0 732 732 732 732 0
474 20250318 113800 0 732 732 732 732 0
475 20250318 113700 0 732 732 732 732 0
476 20250318 113600 0 732 732 732 732 0
477 20250318 113500 0 732 732 732 732 0
478 20250318 113400 0 732 732 732 732 0
479 20250318 113300 0 732 732 732 732 0
480 20250318 113200 0 732 732 732 732 0
481 20250318 113100 0 732 732 732 732 0
482 20250318 113000 0 732 732 732 732 0
483 20250318 112900 0 732 732 732 732 0
484 20250318 112800 0 732 732 732 732 0
485 20250318 112700 0 732 732 732 732 0
486 20250318 112600 0 732 732 732 732 0
487 20250318 112500 0 732 732 732 732 0
488 20250318 112400 0 732 732 732 732 0
489 20250318 112300 0 732 732 732 732 0
490 20250318 112200 0 732 732 732 732 0
491 20250318 112100 0 732 732 732 732 0
492 20250318 112000 0 732 732 732 732 0
493 20250318 111900 0 732 732 732 732 0
494 20250318 111800 0 732 732 732 732 0
495 20250318 111700 0 732 732 732 732 0
496 20250318 111600 0 732 732 732 732 0
497 20250318 111500 0 732 732 732 732 0
498 20250318 111400 0 732 732 732 732 0
499 20250318 111300 0 732 732 732 732 0
500 20250318 111200 0 732 732 732 732 0
501 20250318 111100 0 732 732 732 732 0
502 20250318 111000 0 732 732 732 732 0
503 20250318 110900 0 732 732 732 732 0
504 20250318 110800 0 732 732 732 732 0
505 20250318 110700 0 732 732 732 732 0
506 20250318 110600 0 732 732 732 732 0
507 20250318 110500 0 732 732 732 732 0
508 20250318 110400 0 732 732 732 732 0
509 20250318 110300 0 732 732 732 732 0
510 20250318 110200 0 732 732 732 732 0
511 20250318 110100 0 732 732 732 732 0
512 20250318 110000 0 732 732 732 732 0
513 20250318 105900 0 732 732 732 732 0
514 20250318 105800 0 732 732 732 732 0
515 20250318 105700 0 732 732 732 732 0
516 20250318 105600 0 732 732 732 732 0
517 20250318 105500 0 732 732 732 732 0
518 20250318 105400 0 732 732 732 732 0
519 20250318 105300 0 732 732 732 732 0
520 20250318 105200 0 732 732 732 732 0
521 20250318 105100 0 732 732 732 732 0
522 20250318 105000 0 732 732 732 732 0
523 20250318 104900 0 732 732 732 732 0
524 20250318 104800 0 732 732 732 732 0
525 20250318 104700 0 732 732 732 732 0
526 20250318 104600 0 732 732 732 732 0
527 20250318 104500 0 732 732 732 732 0
528 20250318 104400 0 732 732 732 732 0
529 20250318 104300 0 732 732 732 732 0
530 20250318 104200 0 732 732 732 732 0
531 20250318 104100 0 732 732 732 732 0
532 20250318 104000 0 732 732 732 732 0
533 20250318 103900 0 732 732 732 732 0
534 20250318 103800 0 732 732 732 732 0
535 20250318 103700 0 732 732 732 732 0
536 20250318 103600 0 732 732 732 732 0
537 20250318 103500 0 732 732 732 732 0
538 20250318 103400 0 732 732 732 732 0
539 20250318 103300 0 732 732 732 732 0
540 20250318 103200 0 732 732 732 732 0
541 20250318 103100 0 732 732 732 732 0
542 20250318 103000 0 732 732 732 732 0
543 20250318 102900 0 732 732 732 732 0
544 20250318 102800 0 732 732 732 732 0
545 20250318 102700 0 732 732 732 732 0
546 20250318 102600 0 732 732 732 732 0
547 20250318 102500 0 732 732 732 732 0
548 20250318 102400 0 732 732 732 732 0
549 20250318 102300 0 732 732 732 732 0
550 20250318 102200 0 732 732 732 732 0
551 20250318 102100 0 732 732 732 732 0
552 20250318 102000 0 732 732 732 732 0
553 20250318 101900 0 732 732 732 732 0
554 20250318 101800 0 732 732 732 732 0
555 20250318 101700 0 732 732 732 732 0
556 20250318 101600 0 732 732 732 732 0
557 20250318 101500 0 732 732 732 732 0
558 20250318 101400 0 732 732 732 732 0
559 20250318 101300 0 732 732 732 732 0
560 20250318 101200 0 732 732 732 732 0
561 20250318 101100 0 732 732 732 732 0
562 20250318 101000 0 732 732 732 732 0
563 20250318 100900 0 732 732 732 732 0
564 20250318 100800 0 732 732 732 732 0
565 20250318 100700 0 732 732 732 732 0
566 20250318 100600 0 732 732 732 732 0
567 20250318 100500 0 732 732 732 732 0
568 20250318 100400 0 732 732 732 732 0
569 20250318 100300 0 732 732 732 732 0
570 20250318 100200 0 732 732 732 732 0
571 20250318 100100 0 732 732 732 732 0
572 20250318 100000 0 732 732 732 732 0
573 20250318 095900 0 732 732 732 732 0
574 20250318 095800 0 732 732 732 732 0
575 20250318 095700 0 732 732 732 732 0
576 20250318 095600 0 732 732 732 732 0
577 20250318 095500 0 732 732 732 732 0
578 20250318 095400 0 732 732 732 732 0
579 20250318 095300 0 732 732 732 732 0
580 20250318 095200 0 732 732 732 732 0
581 20250318 095100 0 732 732 732 732 0
582 20250318 095000 0 732 732 732 732 0
583 20250318 094900 0 732 732 732 732 0
584 20250318 094800 0 732 732 732 732 0
585 20250318 094700 0 732 732 732 732 0
586 20250318 094600 0 732 732 732 732 0
587 20250318 094500 0 732 732 732 732 0
588 20250318 094400 0 732 732 732 732 0
589 20250318 094300 0 732 732 732 732 0
590 20250318 094200 0 732 732 732 732 0
591 20250318 094100 0 732 732 732 732 0
592 20250318 094000 0 732 732 732 732 0
593 20250318 093900 0 732 732 732 732 0
594 20250318 093800 0 732 732 732 732 0
595 20250318 093700 0 732 732 732 732 0
596 20250318 093600 0 732 732 732 732 0
597 20250318 093500 0 732 732 732 732 0
598 20250318 093400 0 732 732 732 732 0
599 20250318 093300 0 732 732 732 732 0
600 20250318 093200 0 732 732 732 732 0
601 20250318 093100 0 732 732 732 732 0
602 20250318 093000 0 732 732 732 732 0
603 20250318 092900 0 732 732 732 732 0
604 20250318 092800 0 732 732 732 732 0
605 20250318 092700 0 732 732 732 732 0
606 20250318 092600 0 732 732 732 732 0
607 20250318 092500 0 732 732 732 732 0
608 20250318 092400 0 732 732 732 732 0
609 20250318 092300 0 732 732 732 732 0
610 20250318 092200 0 732 732 732 732 0
611 20250318 092100 0 732 732 732 732 0
612 20250318 092000 0 732 732 732 732 0
613 20250318 091900 0 732 732 732 732 0
614 20250318 091800 0 732 732 732 732 0
615 20250318 091700 0 732 732 732 732 0
616 20250318 091600 0 732 732 732 732 0
617 20250318 091500 0 732 732 732 732 0
618 20250318 091400 0 732 732 732 732 0
619 20250318 091300 0 732 732 732 732 0
620 20250318 091200 0 732 732 732 732 0
621 20250318 091100 0 732 732 732 732 0
622 20250318 091000 0 732 732 732 732 0
623 20250318 090900 0 732 732 732 732 0
624 20250318 090800 0 732 732 732 732 0
625 20250318 090700 0 732 732 732 732 0
626 20250318 090600 0 732 732 732 732 0
627 20250318 090500 0 732 732 732 732 0
628 20250318 090400 0 732 732 732 732 0
629 20250318 090300 0 732 732 732 732 0
630 20250318 090200 0 732 732 732 732 0
631 20250318 090100 0 732 732 732 732 0
632 20250318 090000 0 732 732 732 732 0

1
044060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,95732184,0,70075958688,0.00
20250313,0,95732184,0,70075958688,0.00
20250312,0,95732184,0,70075958688,0.00
20250311,0,95732184,0,70075958688,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 95732184 0 70075958688 0.00
3 20250313 0 95732184 0 70075958688 0.00
4 20250312 0 95732184 0 70075958688 0.00
5 20250311 0 95732184 0 70075958688 0.00