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

Update 2025-03-14 3452 candle_min

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

573
000480/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183100,79138690,5310,5310,5310,5310,562
20250314,183000,79138690,5310,5310,5310,5310,0
20250314,182900,79138690,5310,5310,5310,5310,0
20250314,182800,79138690,5310,5310,5310,5310,0
20250314,182700,79138690,5310,5310,5310,5310,0
20250314,182600,79138690,5310,5310,5310,5310,0
20250314,182500,79138690,5310,5310,5310,5310,0
20250314,182400,79138690,5310,5310,5310,5310,0
20250314,182300,79138690,5310,5310,5310,5310,0
20250314,182200,79138690,5310,5310,5310,5310,0
20250314,182100,79138690,5310,5310,5310,5310,0
20250314,182000,79138690,5310,5310,5310,5310,0
20250314,181900,79138690,5310,5310,5310,5310,0
20250314,181800,79138690,5310,5310,5310,5310,0
20250314,181700,79138690,5310,5310,5310,5310,0
20250314,181600,79138690,5310,5310,5310,5310,0
20250314,181500,79138690,5310,5310,5310,5310,0
20250314,181400,79138690,5310,5310,5310,5310,0
20250314,181300,79138690,5310,5310,5310,5310,0
20250314,181200,79138690,5310,5310,5310,5310,0
20250314,181100,79138690,5310,5310,5310,5310,0
20250314,181000,79138690,5310,5310,5310,5310,0
20250314,180900,79138690,5310,5310,5310,5310,0
20250314,180800,79138690,5310,5310,5310,5310,0
20250314,180700,79138690,5310,5310,5310,5310,0
20250314,180600,79138690,5310,5310,5310,5310,0
20250314,180500,79138690,5310,5310,5310,5310,0
20250314,180400,79138690,5310,5310,5310,5310,0
20250314,180300,79138690,5310,5310,5310,5310,0
20250314,180200,79138690,5310,5310,5310,5310,0
20250314,180100,79138690,5310,5310,5310,5310,562
20250314,180000,79138690,5310,5310,5310,5310,0
20250314,175900,79138690,5310,5310,5310,5310,0
20250314,175800,79138690,5310,5310,5310,5310,0
20250314,175700,79138690,5310,5310,5310,5310,0
20250314,175600,79138690,5310,5310,5310,5310,0
20250314,175500,79138690,5310,5310,5310,5310,0
20250314,175400,79138690,5310,5310,5310,5310,0
20250314,175300,79138690,5310,5310,5310,5310,0
20250314,175200,79138690,5310,5310,5310,5310,0
20250314,175100,79138690,5310,5310,5310,5310,0
20250314,175000,79138690,5310,5310,5310,5310,0
20250314,174900,79138690,5310,5310,5310,5310,0
20250314,174800,79138690,5310,5310,5310,5310,0
20250314,174700,79138690,5310,5310,5310,5310,0
20250314,174600,79138690,5310,5310,5310,5310,0
20250314,174500,79138690,5310,5310,5310,5310,0
20250314,174400,79138690,5310,5310,5310,5310,0
20250314,174300,79138690,5310,5310,5310,5310,0
20250314,174200,79138690,5310,5310,5310,5310,0
20250314,174100,79138690,5310,5310,5310,5310,0
20250314,174000,79138690,5310,5310,5310,5310,0
20250314,173900,79138690,5310,5310,5310,5310,0
20250314,173800,79138690,5310,5310,5310,5310,0
20250314,173700,79138690,5310,5310,5310,5310,0
20250314,173600,79138690,5310,5310,5310,5310,0
20250314,173500,79138690,5310,5310,5310,5310,0
20250314,173400,79138690,5310,5310,5310,5310,0
20250314,173300,79138690,5310,5310,5310,5310,0
20250314,173200,79138690,5310,5310,5310,5310,0
20250314,173100,79138690,5310,5310,5310,5310,562
20250314,173000,79138690,5310,5310,5310,5310,0
20250314,172900,79138690,5310,5310,5310,5310,0
20250314,172800,79138690,5310,5310,5310,5310,0
20250314,172700,79138690,5310,5310,5310,5310,0
20250314,172600,79138690,5310,5310,5310,5310,0
20250314,172500,79138690,5310,5310,5310,5310,0
20250314,172400,79138690,5310,5310,5310,5310,0
20250314,172300,79138690,5310,5310,5310,5310,0
20250314,172200,79138690,5310,5310,5310,5310,0
20250314,172100,79138690,5310,5310,5310,5310,0
20250314,172000,79138690,5310,5310,5310,5310,0
20250314,171900,79138690,5310,5310,5310,5310,0
20250314,171800,79138690,5310,5310,5310,5310,0
20250314,171700,79138690,5310,5310,5310,5310,0
20250314,171600,79138690,5310,5310,5310,5310,0
20250314,171500,79138690,5310,5310,5310,5310,0
20250314,171400,79138690,5310,5310,5310,5310,0
20250314,171300,79138690,5310,5310,5310,5310,0
20250314,171200,79138690,5310,5310,5310,5310,0
20250314,171100,79138690,5310,5310,5310,5310,0
20250314,171000,79138690,5310,5310,5310,5310,0
20250314,170900,79138690,5310,5310,5310,5310,0
20250314,170800,79138690,5310,5310,5310,5310,0
20250314,170700,79138690,5310,5310,5310,5310,0
20250314,170600,79138690,5310,5310,5310,5310,0
20250314,170500,79138690,5310,5310,5310,5310,0
20250314,170400,79138690,5310,5310,5310,5310,0
20250314,170300,79138690,5310,5310,5310,5310,0
20250314,170200,79138690,5310,5310,5310,5310,0
20250314,170100,79138690,5310,5310,5310,5310,562
20250314,170000,79138690,5310,5310,5310,5310,0
20250314,165900,79138690,5310,5310,5310,5310,0
20250314,165800,79138690,5310,5310,5310,5310,0
20250314,165700,79138690,5310,5310,5310,5310,0
20250314,165600,79138690,5310,5310,5310,5310,0
20250314,165500,79138690,5310,5310,5310,5310,0
20250314,165400,79138690,5310,5310,5310,5310,0
20250314,165300,79138690,5310,5310,5310,5310,0
20250314,165200,79138690,5310,5310,5310,5310,0
20250314,165100,79138690,5310,5310,5310,5310,0
20250314,165000,79138690,5310,5310,5310,5310,0
20250314,164900,79138690,5310,5310,5310,5310,0
20250314,164800,79138690,5310,5310,5310,5310,0
20250314,164700,79138690,5310,5310,5310,5310,0
20250314,164600,79138690,5310,5310,5310,5310,0
20250314,164500,79138690,5310,5310,5310,5310,0
20250314,164400,79138690,5310,5310,5310,5310,0
20250314,164300,79138690,5310,5310,5310,5310,0
20250314,164200,79138690,5310,5310,5310,5310,0
20250314,164100,79138690,5310,5310,5310,5310,0
20250314,164000,79138690,5310,5310,5310,5310,0
20250314,163900,79138690,5310,5310,5310,5310,0
20250314,163800,79138690,5310,5310,5310,5310,0
20250314,163700,79138690,5310,5310,5310,5310,0
20250314,163600,79138690,5310,5310,5310,5310,0
20250314,163500,79138690,5310,5310,5310,5310,0
20250314,163400,79138690,5310,5310,5310,5310,0
20250314,163300,79138690,5310,5310,5310,5310,0
20250314,163200,79138690,5310,5310,5310,5310,0
20250314,163100,79138690,5310,5310,5310,5310,562
20250314,163000,79138690,5310,5310,5310,5310,0
20250314,162900,79138690,5310,5310,5310,5310,0
20250314,162800,79138690,5310,5310,5310,5310,0
20250314,162700,79138690,5310,5310,5310,5310,0
20250314,162600,79138690,5310,5310,5310,5310,0
20250314,162500,79138690,5310,5310,5310,5310,0
20250314,162400,79138690,5310,5310,5310,5310,0
20250314,162300,79138690,5310,5310,5310,5310,0
20250314,162200,79138690,5310,5310,5310,5310,0
20250314,162100,79138690,5310,5310,5310,5310,0
20250314,162000,79138690,5310,5310,5310,5310,0
20250314,161900,79138690,5310,5310,5310,5310,0
20250314,161800,79138690,5310,5310,5310,5310,0
20250314,161700,79138690,5310,5310,5310,5310,0
20250314,161600,79138690,5310,5310,5310,5310,0
20250314,161500,79138690,5310,5310,5310,5310,0
20250314,161400,79138690,5310,5310,5310,5310,0
20250314,161300,79138690,5310,5310,5310,5310,0
20250314,161200,79138690,5310,5310,5310,5310,0
20250314,161100,79138690,5310,5310,5310,5310,0
20250314,161000,79138690,5310,5310,5310,5310,0
20250314,160900,79138690,5310,5310,5310,5310,0
20250314,160800,79138690,5310,5310,5310,5310,0
20250314,160700,79138690,5310,5310,5310,5310,0
20250314,160600,79138690,5310,5310,5310,5310,0
20250314,160500,79138690,5310,5310,5310,5310,0
20250314,160400,79138690,5310,5310,5310,5310,0
20250314,160300,79138690,5310,5310,5310,5310,0
20250314,160200,79138690,5310,5310,5310,5310,0
20250314,160100,79138690,5310,5310,5310,5310,562
20250314,160000,79138690,5310,5310,5310,5310,0
20250314,155900,79138690,5310,5310,5310,5310,0
20250314,155800,79138690,5310,5310,5310,5310,0
20250314,155700,79138690,5310,5310,5310,5310,0
20250314,155600,79138690,5310,5310,5310,5310,0
20250314,155500,79138690,5310,5310,5310,5310,0
20250314,155400,79138690,5310,5310,5310,5310,0
20250314,155300,79138690,5310,5310,5310,5310,0
20250314,155200,79138690,5310,5310,5310,5310,0
20250314,155100,79138690,5310,5310,5310,5310,0
20250314,155000,79138690,5310,5310,5310,5310,0
20250314,154900,79138690,5310,5310,5310,5310,0
20250314,154800,79138690,5310,5310,5310,5310,0
20250314,154700,79138690,5310,5310,5310,5310,0
20250314,154600,79138690,5310,5310,5310,5310,0
20250314,154500,79138690,5310,5310,5310,5310,0
20250314,154400,79138690,5310,5310,5310,5310,0
20250314,154300,79138690,5310,5310,5310,5310,0
20250314,154200,79138690,5310,5310,5310,5310,0
20250314,154100,79138690,5310,5310,5310,5310,0
20250314,154000,79138690,5310,5310,5310,5310,0
20250314,153900,79138690,5310,5310,5310,5310,0
20250314,153800,79138690,5310,5310,5310,5310,0
20250314,153700,79138690,5310,5310,5310,5310,0
20250314,153600,79138690,5310,5310,5310,5310,0
20250314,153500,79138690,5310,5310,5310,5310,0
20250314,153400,79138690,5310,5310,5310,5310,0
20250314,153300,79138690,5310,5310,5310,5310,0
20250314,153200,79138690,5310,5310,5310,5310,0
20250314,153100,79138690,5310,5310,5310,5310,562
20250314,153000,79138690,5310,5310,5310,5310,562
20250314,152900,76154470,5310,5310,5310,5310,0
20250314,152800,76154470,5310,5310,5310,5310,0
20250314,152700,76154470,5310,5310,5310,5310,0
20250314,152600,76154470,5310,5310,5310,5310,0
20250314,152500,76154470,5310,5310,5310,5310,0
20250314,152400,76154470,5310,5310,5310,5310,0
20250314,152300,76154470,5310,5310,5310,5310,0
20250314,152200,76154470,5310,5310,5310,5310,0
20250314,152100,76154470,5310,5310,5310,5310,0
20250314,152000,76154470,5310,5310,5310,5310,0
20250314,151900,76154470,5310,5310,5310,5310,0
20250314,151800,76154470,5310,5310,5310,5310,0
20250314,151700,76154470,5310,5310,5310,5310,0
20250314,151600,76154470,5310,5310,5310,5310,0
20250314,151500,76154470,5310,5310,5310,5310,0
20250314,151400,76154470,5310,5310,5310,5310,5
20250314,151300,76127920,5310,5310,5310,5310,0
20250314,151200,76127920,5310,5310,5310,5310,5
20250314,151100,76101370,5310,5310,5310,5310,0
20250314,151000,76101370,5310,5310,5310,5310,0
20250314,150900,76101370,5310,5310,5310,5310,8
20250314,150800,76058890,5310,5310,5310,5310,11
20250314,150700,76000480,5310,5310,5310,5310,0
20250314,150600,76000480,5310,5310,5310,5310,0
20250314,150500,76000480,5310,5310,5310,5310,0
20250314,150400,76000480,5310,5310,5310,5310,0
20250314,150300,76000480,5310,5310,5310,5310,0
20250314,150200,76000480,5310,5310,5310,5310,0
20250314,150100,76000480,5310,5310,5310,5310,0
20250314,150000,76000480,5310,5310,5310,5310,0
20250314,145900,76000480,5310,5310,5310,5310,0
20250314,145800,76000480,5310,5310,5310,5310,1
20250314,145700,75995170,5310,5310,5310,5310,0
20250314,145600,75995170,5310,5310,5310,5310,0
20250314,145500,75995170,5310,5310,5310,5310,0
20250314,145400,75995170,5310,5310,5310,5310,0
20250314,145300,75995170,5310,5310,5310,5310,1
20250314,145200,75989860,5310,5310,5310,5310,0
20250314,145100,75989860,5310,5310,5310,5310,0
20250314,145000,75989860,5310,5310,5310,5310,28
20250314,144900,75841180,5300,5300,5300,5300,0
20250314,144800,75841180,5300,5300,5300,5300,2
20250314,144700,75830580,5300,5300,5300,5300,0
20250314,144600,75830580,5300,5300,5300,5300,0
20250314,144500,75830580,5300,5300,5300,5300,0
20250314,144400,75830580,5300,5300,5300,5300,0
20250314,144300,75830580,5300,5290,5300,5290,2
20250314,144200,75819990,5290,5290,5290,5290,0
20250314,144100,75819990,5290,5290,5290,5290,1
20250314,144000,75814700,5290,5290,5290,5290,3
20250314,143900,75798830,5280,5280,5280,5280,0
20250314,143800,75798830,5280,5280,5280,5280,0
20250314,143700,75798830,5280,5280,5280,5280,0
20250314,143600,75798830,5280,5280,5280,5280,2
20250314,143500,75788270,5280,5280,5280,5280,425
20250314,143400,73544270,5280,5280,5280,5280,0
20250314,143300,73544270,5280,5280,5280,5280,0
20250314,143200,73544270,5280,5280,5280,5280,0
20250314,143100,73544270,5280,5280,5280,5280,0
20250314,143000,73544270,5280,5280,5280,5280,0
20250314,142900,73544270,5280,5280,5280,5280,319
20250314,142800,71859950,5280,5280,5280,5280,0
20250314,142700,71859950,5280,5280,5280,5280,175
20250314,142600,70935950,5290,5290,5290,5290,0
20250314,142500,70935950,5290,5290,5290,5290,0
20250314,142400,70935950,5290,5290,5290,5290,0
20250314,142300,70935950,5290,5300,5300,5290,1200
20250314,142200,64586760,5300,5300,5300,5300,0
20250314,142100,64586760,5300,5310,5310,5300,24
20250314,142000,64459440,5300,5300,5300,5300,0
20250314,141900,64459440,5300,5300,5300,5300,0
20250314,141800,64459440,5300,5300,5300,5300,0
20250314,141700,64459440,5300,5300,5300,5300,0
20250314,141600,64459440,5300,5300,5300,5300,0
20250314,141500,64459440,5300,5300,5300,5300,0
20250314,141400,64459440,5300,5300,5300,5300,0
20250314,141300,64459440,5300,5300,5300,5300,0
20250314,141200,64459440,5300,5300,5300,5300,0
20250314,141100,64459440,5300,5310,5310,5300,4
20250314,141000,64438230,5310,5310,5310,5310,0
20250314,140900,64438230,5310,5310,5310,5310,0
20250314,140800,64438230,5310,5310,5310,5310,18
20250314,140700,64342650,5310,5310,5310,5310,4
20250314,140600,64321410,5310,5310,5310,5310,0
20250314,140500,64321410,5310,5310,5310,5310,0
20250314,140400,64321410,5310,5310,5310,5310,0
20250314,140300,64321410,5310,5310,5310,5310,2
20250314,140200,64310790,5310,5310,5310,5310,0
20250314,140100,64310790,5310,5310,5310,5310,0
20250314,140000,64310790,5310,5310,5310,5310,0
20250314,135900,64310790,5310,5310,5310,5310,0
20250314,135800,64310790,5310,5310,5310,5310,0
20250314,135700,64310790,5310,5310,5310,5310,1
20250314,135600,64305480,5310,5305,5310,5300,11
20250314,135500,64247165,5330,5330,5330,5330,0
20250314,135400,64247165,5330,5330,5330,5330,0
20250314,135300,64247165,5330,5330,5330,5330,0
20250314,135200,64247165,5330,5330,5330,5330,0
20250314,135100,64247165,5330,5330,5330,5330,0
20250314,135000,64247165,5330,5330,5330,5330,0
20250314,134900,64247165,5330,5330,5330,5330,0
20250314,134800,64247165,5330,5330,5330,5330,0
20250314,134700,64247165,5330,5330,5330,5330,0
20250314,134600,64247165,5330,5310,5330,5310,9
20250314,134500,64199245,5310,5310,5310,5310,0
20250314,134400,64199245,5310,5310,5310,5310,0
20250314,134300,64199245,5310,5310,5310,5310,0
20250314,134200,64199245,5310,5310,5310,5310,0
20250314,134100,64199245,5310,5310,5310,5310,0
20250314,134000,64199245,5310,5310,5310,5310,2
20250314,133900,64188625,5310,5310,5310,5310,0
20250314,133800,64188625,5310,5310,5310,5310,0
20250314,133700,64188625,5310,5310,5310,5310,9
20250314,133600,64140835,5310,5320,5320,5310,6
20250314,133500,64108925,5330,5330,5330,5330,3
20250314,133400,64092935,5340,5340,5340,5340,0
20250314,133300,64092935,5340,5340,5340,5340,0
20250314,133200,64092935,5340,5340,5340,5340,0
20250314,133100,64092935,5340,5340,5340,5340,0
20250314,133000,64092935,5340,5340,5340,5340,67
20250314,132900,63735155,5330,5310,5340,5310,717
20250314,132800,59925475,5310,5300,5310,5300,13
20250314,132700,59856475,5300,5300,5300,5300,0
20250314,132600,59856475,5300,5300,5300,5300,0
20250314,132500,59856475,5300,5300,5300,5300,0
20250314,132400,59856475,5300,5300,5300,5300,0
20250314,132300,59856475,5300,5300,5300,5300,0
20250314,132200,59856475,5300,5300,5300,5300,0
20250314,132100,59856475,5300,5300,5300,5300,0
20250314,132000,59856475,5300,5300,5300,5300,0
20250314,131900,59856475,5300,5300,5300,5300,0
20250314,131800,59856475,5300,5300,5300,5300,0
20250314,131700,59856475,5300,5300,5300,5300,0
20250314,131600,59856475,5300,5300,5300,5300,0
20250314,131500,59856475,5300,5300,5300,5300,0
20250314,131400,59856475,5300,5300,5300,5300,0
20250314,131300,59856475,5300,5300,5300,5300,0
20250314,131200,59856475,5300,5300,5300,5300,0
20250314,131100,59856475,5300,5300,5300,5300,0
20250314,131000,59856475,5300,5300,5300,5300,0
20250314,130900,59856475,5300,5300,5300,5300,0
20250314,130800,59856475,5300,5300,5300,5300,0
20250314,130700,59856475,5300,5300,5300,5300,0
20250314,130600,59856475,5300,5300,5300,5300,0
20250314,130500,59856475,5300,5300,5300,5300,0
20250314,130400,59856475,5300,5300,5300,5300,2
20250314,130300,59845875,5310,5310,5310,5310,5
20250314,130200,59819325,5300,5300,5300,5300,0
20250314,130100,59819325,5300,5300,5300,5300,0
20250314,130000,59819325,5300,5300,5300,5300,1
20250314,125900,59814025,5300,5300,5300,5300,0
20250314,125800,59814025,5300,5300,5300,5300,0
20250314,125700,59814025,5300,5300,5300,5300,12
20250314,125600,59750425,5290,5290,5290,5290,162
20250314,125500,58893445,5280,5280,5290,5280,1666
20250314,125400,50095855,5280,5305,5305,5270,3796
20250314,125300,30054165,5310,5310,5310,5310,0
20250314,125200,30054165,5310,5310,5310,5310,0
20250314,125100,30054165,5310,5310,5310,5310,1
20250314,125000,30048855,5310,5310,5310,5310,3
20250314,124900,30032925,5310,5310,5310,5310,44
20250314,124800,29799285,5320,5325,5325,5320,63
20250314,124700,29464110,5325,5325,5325,5325,5
20250314,124600,29437485,5325,5325,5325,5325,0
20250314,124500,29437485,5325,5325,5325,5325,0
20250314,124400,29437485,5325,5325,5325,5325,0
20250314,124300,29437485,5325,5325,5325,5325,0
20250314,124200,29437485,5325,5325,5325,5325,0
20250314,124100,29437485,5325,5325,5325,5325,0
20250314,124000,29437485,5325,5325,5325,5325,0
20250314,123900,29437485,5325,5325,5325,5325,0
20250314,123800,29437485,5325,5325,5325,5325,1
20250314,123700,29432160,5330,5330,5330,5330,0
20250314,123600,29432160,5330,5330,5330,5330,0
20250314,123500,29432160,5330,5330,5330,5330,0
20250314,123400,29432160,5330,5330,5330,5330,0
20250314,123300,29432160,5330,5330,5330,5330,0
20250314,123200,29432160,5330,5330,5330,5330,5
20250314,123100,29405510,5330,5330,5330,5330,0
20250314,123000,29405510,5330,5330,5330,5330,0
20250314,122900,29405510,5330,5330,5330,5330,0
20250314,122800,29405510,5330,5330,5330,5330,0
20250314,122700,29405510,5330,5330,5330,5330,0
20250314,122600,29405510,5330,5330,5330,5330,0
20250314,122500,29405510,5330,5330,5330,5330,0
20250314,122400,29405510,5330,5330,5330,5330,0
20250314,122300,29405510,5330,5330,5330,5330,0
20250314,122200,29405510,5330,5325,5330,5325,51
20250314,122100,29133685,5330,5330,5330,5330,0
20250314,122000,29133685,5330,5330,5330,5330,0
20250314,121900,29133685,5330,5330,5330,5330,0
20250314,121800,29133685,5330,5330,5330,5330,30
20250314,121700,28973785,5330,5330,5330,5330,0
20250314,121600,28973785,5330,5330,5330,5330,0
20250314,121500,28973785,5330,5330,5330,5330,20
20250314,121400,28867185,5330,5330,5330,5330,0
20250314,121300,28867185,5330,5330,5330,5330,140
20250314,121200,28120985,5330,5330,5330,5330,0
20250314,121100,28120985,5330,5330,5330,5330,0
20250314,121000,28120985,5330,5330,5330,5330,0
20250314,120900,28120985,5330,5330,5330,5330,0
20250314,120800,28120985,5330,5330,5330,5330,0
20250314,120700,28120985,5330,5330,5330,5330,0
20250314,120600,28120985,5330,5330,5330,5330,0
20250314,120500,28120985,5330,5330,5330,5330,0
20250314,120400,28120985,5330,5330,5330,5330,0
20250314,120300,28120985,5330,5330,5330,5330,0
20250314,120200,28120985,5330,5330,5330,5330,0
20250314,120100,28120985,5330,5330,5330,5330,0
20250314,120000,28120985,5330,5330,5330,5330,0
20250314,115900,28120985,5330,5330,5330,5330,0
20250314,115800,28120985,5330,5330,5330,5330,0
20250314,115700,28120985,5330,5330,5330,5330,0
20250314,115600,28120985,5330,5330,5330,5330,53
20250314,115500,27838495,5330,5330,5330,5330,0
20250314,115400,27838495,5330,5330,5330,5330,0
20250314,115300,27838495,5330,5330,5330,5330,0
20250314,115200,27838495,5330,5330,5330,5330,20
20250314,115100,27731895,5330,5330,5330,5330,0
20250314,115000,27731895,5330,5330,5330,5330,0
20250314,114900,27731895,5330,5330,5330,5330,0
20250314,114800,27731895,5330,5330,5330,5330,20
20250314,114700,27625295,5330,5330,5330,5330,0
20250314,114600,27625295,5330,5330,5330,5330,0
20250314,114500,27625295,5330,5330,5330,5330,0
20250314,114400,27625295,5330,5330,5330,5330,0
20250314,114300,27625295,5330,5330,5330,5330,0
20250314,114200,27625295,5330,5330,5330,5330,0
20250314,114100,27625295,5330,5330,5330,5330,0
20250314,114000,27625295,5330,5330,5330,5330,0
20250314,113900,27625295,5330,5330,5330,5330,0
20250314,113800,27625295,5330,5330,5330,5330,0
20250314,113700,27625295,5330,5330,5330,5330,0
20250314,113600,27625295,5330,5330,5330,5330,1
20250314,113500,27619965,5330,5330,5330,5330,0
20250314,113400,27619965,5330,5330,5330,5330,0
20250314,113300,27619965,5330,5320,5330,5320,2
20250314,113200,27609315,5330,5330,5330,5330,0
20250314,113100,27609315,5330,5330,5330,5330,0
20250314,113000,27609315,5330,5330,5330,5330,0
20250314,112900,27609315,5330,5330,5330,5330,0
20250314,112800,27609315,5330,5330,5330,5330,0
20250314,112700,27609315,5330,5330,5330,5330,0
20250314,112600,27609315,5330,5330,5330,5330,0
20250314,112500,27609315,5330,5330,5330,5330,0
20250314,112400,27609315,5330,5330,5330,5330,320
20250314,112300,25903715,5330,5330,5330,5330,1
20250314,112200,25898385,5320,5320,5320,5320,0
20250314,112100,25898385,5320,5320,5320,5320,0
20250314,112000,25898385,5320,5320,5320,5320,0
20250314,111900,25898385,5320,5320,5320,5320,0
20250314,111800,25898385,5320,5320,5320,5320,0
20250314,111700,25898385,5320,5320,5320,5320,0
20250314,111600,25898385,5320,5320,5320,5320,0
20250314,111500,25898385,5320,5320,5320,5320,0
20250314,111400,25898385,5320,5320,5320,5320,0
20250314,111300,25898385,5320,5320,5320,5320,0
20250314,111200,25898385,5320,5320,5320,5320,1
20250314,111100,25893065,5310,5320,5320,5310,10
20250314,111000,25839905,5320,5330,5330,5320,5
20250314,110900,25813275,5330,5330,5330,5330,0
20250314,110800,25813275,5330,5330,5330,5330,0
20250314,110700,25813275,5330,5330,5330,5330,31
20250314,110600,25648045,5320,5310,5320,5310,231
20250314,110500,24420325,5300,5300,5300,5300,0
20250314,110400,24420325,5300,5300,5300,5300,0
20250314,110300,24420325,5300,5300,5300,5300,16
20250314,110200,24335525,5310,5310,5310,5310,0
20250314,110100,24335525,5310,5310,5310,5310,6
20250314,110000,24303665,5300,5300,5300,5300,210
20250314,105900,23190665,5300,5305,5305,5300,42
20250314,105800,22968060,5300,5300,5300,5300,0
20250314,105700,22968060,5300,5300,5300,5300,0
20250314,105600,22968060,5300,5300,5300,5300,0
20250314,105500,22968060,5300,5300,5300,5300,0
20250314,105400,22968060,5300,5300,5300,5300,0
20250314,105300,22968060,5300,5320,5320,5290,316
20250314,105200,21293860,5300,5320,5320,5300,800
20250314,105100,17051160,5320,5320,5320,5320,0
20250314,105000,17051160,5320,5320,5320,5320,0
20250314,104900,17051160,5320,5320,5320,5320,382
20250314,104800,15018920,5320,5320,5320,5320,218
20250314,104700,13859160,5330,5330,5330,5330,20
20250314,104600,13752560,5340,5340,5340,5340,95
20250314,104500,13245260,5340,5340,5340,5340,0
20250314,104400,13245260,5340,5340,5340,5340,0
20250314,104300,13245260,5340,5340,5340,5340,0
20250314,104200,13245260,5340,5340,5340,5340,0
20250314,104100,13245260,5340,5340,5340,5340,0
20250314,104000,13245260,5340,5340,5340,5340,0
20250314,103900,13245260,5340,5340,5340,5340,0
20250314,103800,13245260,5340,5340,5340,5340,0
20250314,103700,13245260,5340,5340,5340,5340,17
20250314,103600,13154480,5340,5340,5340,5340,0
20250314,103500,13154480,5340,5340,5340,5340,0
20250314,103400,13154480,5340,5340,5340,5340,0
20250314,103300,13154480,5340,5340,5340,5340,0
20250314,103200,13154480,5340,5340,5340,5340,10
20250314,103100,13101080,5350,5350,5350,5350,0
20250314,103000,13101080,5350,5350,5350,5350,0
20250314,102900,13101080,5350,5350,5350,5350,0
20250314,102800,13101080,5350,5350,5350,5350,10
20250314,102700,13047580,5350,5350,5350,5350,30
20250314,102600,12887080,5350,5350,5350,5350,0
20250314,102500,12887080,5350,5350,5350,5350,0
20250314,102400,12887080,5350,5350,5350,5350,0
20250314,102300,12887080,5350,5350,5350,5350,0
20250314,102200,12887080,5350,5350,5350,5350,0
20250314,102100,12887080,5350,5350,5350,5350,100
20250314,102000,12352080,5340,5340,5340,5340,0
20250314,101900,12352080,5340,5340,5340,5340,0
20250314,101800,12352080,5340,5340,5340,5340,0
20250314,101700,12352080,5340,5340,5340,5340,0
20250314,101600,12352080,5340,5340,5340,5340,0
20250314,101500,12352080,5340,5340,5340,5340,0
20250314,101400,12352080,5340,5340,5340,5340,10
20250314,101300,12298680,5340,5340,5340,5340,0
20250314,101200,12298680,5340,5340,5340,5340,0
20250314,101100,12298680,5340,5340,5340,5340,0
20250314,101000,12298680,5340,5340,5340,5340,5
20250314,100900,12271980,5350,5350,5350,5350,0
20250314,100800,12271980,5350,5350,5350,5350,2
20250314,100700,12261280,5350,5350,5350,5350,0
20250314,100600,12261280,5350,5350,5350,5350,0
20250314,100500,12261280,5350,5350,5350,5350,0
20250314,100400,12261280,5350,5350,5350,5350,0
20250314,100300,12261280,5350,5350,5350,5350,0
20250314,100200,12261280,5350,5350,5350,5350,0
20250314,100100,12261280,5350,5350,5350,5350,0
20250314,100000,12261280,5350,5350,5350,5350,0
20250314,095900,12261280,5350,5350,5350,5350,0
20250314,095800,12261280,5350,5350,5350,5350,0
20250314,095700,12261280,5350,5340,5350,5340,5
20250314,095600,12234540,5350,5330,5350,5330,1892
20250314,095500,2136630,5330,5330,5330,5330,147
20250314,095400,1353120,5330,5330,5330,5330,0
20250314,095300,1353120,5330,5330,5330,5330,0
20250314,095200,1353120,5330,5330,5330,5330,0
20250314,095100,1353120,5330,5330,5330,5330,0
20250314,095000,1353120,5330,5330,5330,5330,0
20250314,094900,1353120,5330,5330,5330,5330,0
20250314,094800,1353120,5330,5330,5330,5330,0
20250314,094700,1353120,5330,5330,5330,5330,0
20250314,094600,1353120,5330,5330,5330,5330,0
20250314,094500,1353120,5330,5330,5330,5330,0
20250314,094400,1353120,5330,5330,5330,5330,0
20250314,094300,1353120,5330,5330,5330,5330,0
20250314,094200,1353120,5330,5330,5330,5330,0
20250314,094100,1353120,5330,5330,5330,5330,0
20250314,094000,1353120,5330,5330,5330,5330,0
20250314,093900,1353120,5330,5330,5330,5330,0
20250314,093800,1353120,5330,5330,5330,5330,10
20250314,093700,1299820,5320,5320,5320,5320,0
20250314,093600,1299820,5320,5320,5320,5320,0
20250314,093500,1299820,5320,5320,5320,5320,0
20250314,093400,1299820,5320,5320,5320,5320,0
20250314,093300,1299820,5320,5320,5320,5320,48
20250314,093200,1044460,5330,5330,5330,5330,0
20250314,093100,1044460,5330,5330,5330,5330,1
20250314,093000,1039130,5330,5330,5330,5330,0
20250314,092900,1039130,5330,5330,5330,5330,0
20250314,092800,1039130,5330,5330,5330,5330,0
20250314,092700,1039130,5330,5330,5330,5330,1
20250314,092600,1033800,5330,5330,5330,5330,0
20250314,092500,1033800,5330,5330,5330,5330,0
20250314,092400,1033800,5330,5330,5330,5330,0
20250314,092300,1033800,5330,5330,5330,5330,10
20250314,092200,980500,5330,5330,5330,5330,0
20250314,092100,980500,5330,5330,5330,5330,0
20250314,092000,980500,5330,5330,5330,5330,4
20250314,091900,959180,5330,5330,5330,5330,0
20250314,091800,959180,5330,5330,5330,5330,128
20250314,091700,276940,5330,5330,5330,5330,2
20250314,091600,266280,5330,5330,5330,5330,0
20250314,091500,266280,5330,5330,5330,5330,0
20250314,091400,266280,5330,5330,5330,5330,2
20250314,091300,255620,5330,5330,5330,5330,21
20250314,091200,143690,5330,5330,5330,5330,0
20250314,091100,143690,5330,5330,5330,5330,0
20250314,091000,143690,5330,5330,5330,5330,0
20250314,090900,143690,5330,5330,5330,5330,0
20250314,090800,143690,5330,5330,5330,5330,1
20250314,090700,138360,5330,5330,5330,5330,4
20250314,090600,117040,5320,5320,5320,5320,0
20250314,090500,117040,5320,5320,5320,5320,4
20250314,090400,95760,5320,5320,5320,5320,14
20250314,090300,21280,5320,5320,5320,5320,0
20250314,090200,21280,5320,5320,5320,5320,0
20250314,090100,21280,5320,5320,5320,5320,0
20250314,090000,21280,5320,5320,5320,5320,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183100 79138690 5310 5310 5310 5310 562
3 20250314 183000 79138690 5310 5310 5310 5310 0
4 20250314 182900 79138690 5310 5310 5310 5310 0
5 20250314 182800 79138690 5310 5310 5310 5310 0
6 20250314 182700 79138690 5310 5310 5310 5310 0
7 20250314 182600 79138690 5310 5310 5310 5310 0
8 20250314 182500 79138690 5310 5310 5310 5310 0
9 20250314 182400 79138690 5310 5310 5310 5310 0
10 20250314 182300 79138690 5310 5310 5310 5310 0
11 20250314 182200 79138690 5310 5310 5310 5310 0
12 20250314 182100 79138690 5310 5310 5310 5310 0
13 20250314 182000 79138690 5310 5310 5310 5310 0
14 20250314 181900 79138690 5310 5310 5310 5310 0
15 20250314 181800 79138690 5310 5310 5310 5310 0
16 20250314 181700 79138690 5310 5310 5310 5310 0
17 20250314 181600 79138690 5310 5310 5310 5310 0
18 20250314 181500 79138690 5310 5310 5310 5310 0
19 20250314 181400 79138690 5310 5310 5310 5310 0
20 20250314 181300 79138690 5310 5310 5310 5310 0
21 20250314 181200 79138690 5310 5310 5310 5310 0
22 20250314 181100 79138690 5310 5310 5310 5310 0
23 20250314 181000 79138690 5310 5310 5310 5310 0
24 20250314 180900 79138690 5310 5310 5310 5310 0
25 20250314 180800 79138690 5310 5310 5310 5310 0
26 20250314 180700 79138690 5310 5310 5310 5310 0
27 20250314 180600 79138690 5310 5310 5310 5310 0
28 20250314 180500 79138690 5310 5310 5310 5310 0
29 20250314 180400 79138690 5310 5310 5310 5310 0
30 20250314 180300 79138690 5310 5310 5310 5310 0
31 20250314 180200 79138690 5310 5310 5310 5310 0
32 20250314 180100 79138690 5310 5310 5310 5310 562
33 20250314 180000 79138690 5310 5310 5310 5310 0
34 20250314 175900 79138690 5310 5310 5310 5310 0
35 20250314 175800 79138690 5310 5310 5310 5310 0
36 20250314 175700 79138690 5310 5310 5310 5310 0
37 20250314 175600 79138690 5310 5310 5310 5310 0
38 20250314 175500 79138690 5310 5310 5310 5310 0
39 20250314 175400 79138690 5310 5310 5310 5310 0
40 20250314 175300 79138690 5310 5310 5310 5310 0
41 20250314 175200 79138690 5310 5310 5310 5310 0
42 20250314 175100 79138690 5310 5310 5310 5310 0
43 20250314 175000 79138690 5310 5310 5310 5310 0
44 20250314 174900 79138690 5310 5310 5310 5310 0
45 20250314 174800 79138690 5310 5310 5310 5310 0
46 20250314 174700 79138690 5310 5310 5310 5310 0
47 20250314 174600 79138690 5310 5310 5310 5310 0
48 20250314 174500 79138690 5310 5310 5310 5310 0
49 20250314 174400 79138690 5310 5310 5310 5310 0
50 20250314 174300 79138690 5310 5310 5310 5310 0
51 20250314 174200 79138690 5310 5310 5310 5310 0
52 20250314 174100 79138690 5310 5310 5310 5310 0
53 20250314 174000 79138690 5310 5310 5310 5310 0
54 20250314 173900 79138690 5310 5310 5310 5310 0
55 20250314 173800 79138690 5310 5310 5310 5310 0
56 20250314 173700 79138690 5310 5310 5310 5310 0
57 20250314 173600 79138690 5310 5310 5310 5310 0
58 20250314 173500 79138690 5310 5310 5310 5310 0
59 20250314 173400 79138690 5310 5310 5310 5310 0
60 20250314 173300 79138690 5310 5310 5310 5310 0
61 20250314 173200 79138690 5310 5310 5310 5310 0
62 20250314 173100 79138690 5310 5310 5310 5310 562
63 20250314 173000 79138690 5310 5310 5310 5310 0
64 20250314 172900 79138690 5310 5310 5310 5310 0
65 20250314 172800 79138690 5310 5310 5310 5310 0
66 20250314 172700 79138690 5310 5310 5310 5310 0
67 20250314 172600 79138690 5310 5310 5310 5310 0
68 20250314 172500 79138690 5310 5310 5310 5310 0
69 20250314 172400 79138690 5310 5310 5310 5310 0
70 20250314 172300 79138690 5310 5310 5310 5310 0
71 20250314 172200 79138690 5310 5310 5310 5310 0
72 20250314 172100 79138690 5310 5310 5310 5310 0
73 20250314 172000 79138690 5310 5310 5310 5310 0
74 20250314 171900 79138690 5310 5310 5310 5310 0
75 20250314 171800 79138690 5310 5310 5310 5310 0
76 20250314 171700 79138690 5310 5310 5310 5310 0
77 20250314 171600 79138690 5310 5310 5310 5310 0
78 20250314 171500 79138690 5310 5310 5310 5310 0
79 20250314 171400 79138690 5310 5310 5310 5310 0
80 20250314 171300 79138690 5310 5310 5310 5310 0
81 20250314 171200 79138690 5310 5310 5310 5310 0
82 20250314 171100 79138690 5310 5310 5310 5310 0
83 20250314 171000 79138690 5310 5310 5310 5310 0
84 20250314 170900 79138690 5310 5310 5310 5310 0
85 20250314 170800 79138690 5310 5310 5310 5310 0
86 20250314 170700 79138690 5310 5310 5310 5310 0
87 20250314 170600 79138690 5310 5310 5310 5310 0
88 20250314 170500 79138690 5310 5310 5310 5310 0
89 20250314 170400 79138690 5310 5310 5310 5310 0
90 20250314 170300 79138690 5310 5310 5310 5310 0
91 20250314 170200 79138690 5310 5310 5310 5310 0
92 20250314 170100 79138690 5310 5310 5310 5310 562
93 20250314 170000 79138690 5310 5310 5310 5310 0
94 20250314 165900 79138690 5310 5310 5310 5310 0
95 20250314 165800 79138690 5310 5310 5310 5310 0
96 20250314 165700 79138690 5310 5310 5310 5310 0
97 20250314 165600 79138690 5310 5310 5310 5310 0
98 20250314 165500 79138690 5310 5310 5310 5310 0
99 20250314 165400 79138690 5310 5310 5310 5310 0
100 20250314 165300 79138690 5310 5310 5310 5310 0
101 20250314 165200 79138690 5310 5310 5310 5310 0
102 20250314 165100 79138690 5310 5310 5310 5310 0
103 20250314 165000 79138690 5310 5310 5310 5310 0
104 20250314 164900 79138690 5310 5310 5310 5310 0
105 20250314 164800 79138690 5310 5310 5310 5310 0
106 20250314 164700 79138690 5310 5310 5310 5310 0
107 20250314 164600 79138690 5310 5310 5310 5310 0
108 20250314 164500 79138690 5310 5310 5310 5310 0
109 20250314 164400 79138690 5310 5310 5310 5310 0
110 20250314 164300 79138690 5310 5310 5310 5310 0
111 20250314 164200 79138690 5310 5310 5310 5310 0
112 20250314 164100 79138690 5310 5310 5310 5310 0
113 20250314 164000 79138690 5310 5310 5310 5310 0
114 20250314 163900 79138690 5310 5310 5310 5310 0
115 20250314 163800 79138690 5310 5310 5310 5310 0
116 20250314 163700 79138690 5310 5310 5310 5310 0
117 20250314 163600 79138690 5310 5310 5310 5310 0
118 20250314 163500 79138690 5310 5310 5310 5310 0
119 20250314 163400 79138690 5310 5310 5310 5310 0
120 20250314 163300 79138690 5310 5310 5310 5310 0
121 20250314 163200 79138690 5310 5310 5310 5310 0
122 20250314 163100 79138690 5310 5310 5310 5310 562
123 20250314 163000 79138690 5310 5310 5310 5310 0
124 20250314 162900 79138690 5310 5310 5310 5310 0
125 20250314 162800 79138690 5310 5310 5310 5310 0
126 20250314 162700 79138690 5310 5310 5310 5310 0
127 20250314 162600 79138690 5310 5310 5310 5310 0
128 20250314 162500 79138690 5310 5310 5310 5310 0
129 20250314 162400 79138690 5310 5310 5310 5310 0
130 20250314 162300 79138690 5310 5310 5310 5310 0
131 20250314 162200 79138690 5310 5310 5310 5310 0
132 20250314 162100 79138690 5310 5310 5310 5310 0
133 20250314 162000 79138690 5310 5310 5310 5310 0
134 20250314 161900 79138690 5310 5310 5310 5310 0
135 20250314 161800 79138690 5310 5310 5310 5310 0
136 20250314 161700 79138690 5310 5310 5310 5310 0
137 20250314 161600 79138690 5310 5310 5310 5310 0
138 20250314 161500 79138690 5310 5310 5310 5310 0
139 20250314 161400 79138690 5310 5310 5310 5310 0
140 20250314 161300 79138690 5310 5310 5310 5310 0
141 20250314 161200 79138690 5310 5310 5310 5310 0
142 20250314 161100 79138690 5310 5310 5310 5310 0
143 20250314 161000 79138690 5310 5310 5310 5310 0
144 20250314 160900 79138690 5310 5310 5310 5310 0
145 20250314 160800 79138690 5310 5310 5310 5310 0
146 20250314 160700 79138690 5310 5310 5310 5310 0
147 20250314 160600 79138690 5310 5310 5310 5310 0
148 20250314 160500 79138690 5310 5310 5310 5310 0
149 20250314 160400 79138690 5310 5310 5310 5310 0
150 20250314 160300 79138690 5310 5310 5310 5310 0
151 20250314 160200 79138690 5310 5310 5310 5310 0
152 20250314 160100 79138690 5310 5310 5310 5310 562
153 20250314 160000 79138690 5310 5310 5310 5310 0
154 20250314 155900 79138690 5310 5310 5310 5310 0
155 20250314 155800 79138690 5310 5310 5310 5310 0
156 20250314 155700 79138690 5310 5310 5310 5310 0
157 20250314 155600 79138690 5310 5310 5310 5310 0
158 20250314 155500 79138690 5310 5310 5310 5310 0
159 20250314 155400 79138690 5310 5310 5310 5310 0
160 20250314 155300 79138690 5310 5310 5310 5310 0
161 20250314 155200 79138690 5310 5310 5310 5310 0
162 20250314 155100 79138690 5310 5310 5310 5310 0
163 20250314 155000 79138690 5310 5310 5310 5310 0
164 20250314 154900 79138690 5310 5310 5310 5310 0
165 20250314 154800 79138690 5310 5310 5310 5310 0
166 20250314 154700 79138690 5310 5310 5310 5310 0
167 20250314 154600 79138690 5310 5310 5310 5310 0
168 20250314 154500 79138690 5310 5310 5310 5310 0
169 20250314 154400 79138690 5310 5310 5310 5310 0
170 20250314 154300 79138690 5310 5310 5310 5310 0
171 20250314 154200 79138690 5310 5310 5310 5310 0
172 20250314 154100 79138690 5310 5310 5310 5310 0
173 20250314 154000 79138690 5310 5310 5310 5310 0
174 20250314 153900 79138690 5310 5310 5310 5310 0
175 20250314 153800 79138690 5310 5310 5310 5310 0
176 20250314 153700 79138690 5310 5310 5310 5310 0
177 20250314 153600 79138690 5310 5310 5310 5310 0
178 20250314 153500 79138690 5310 5310 5310 5310 0
179 20250314 153400 79138690 5310 5310 5310 5310 0
180 20250314 153300 79138690 5310 5310 5310 5310 0
181 20250314 153200 79138690 5310 5310 5310 5310 0
182 20250314 153100 79138690 5310 5310 5310 5310 562
183 20250314 153000 79138690 5310 5310 5310 5310 562
184 20250314 152900 76154470 5310 5310 5310 5310 0
185 20250314 152800 76154470 5310 5310 5310 5310 0
186 20250314 152700 76154470 5310 5310 5310 5310 0
187 20250314 152600 76154470 5310 5310 5310 5310 0
188 20250314 152500 76154470 5310 5310 5310 5310 0
189 20250314 152400 76154470 5310 5310 5310 5310 0
190 20250314 152300 76154470 5310 5310 5310 5310 0
191 20250314 152200 76154470 5310 5310 5310 5310 0
192 20250314 152100 76154470 5310 5310 5310 5310 0
193 20250314 152000 76154470 5310 5310 5310 5310 0
194 20250314 151900 76154470 5310 5310 5310 5310 0
195 20250314 151800 76154470 5310 5310 5310 5310 0
196 20250314 151700 76154470 5310 5310 5310 5310 0
197 20250314 151600 76154470 5310 5310 5310 5310 0
198 20250314 151500 76154470 5310 5310 5310 5310 0
199 20250314 151400 76154470 5310 5310 5310 5310 5
200 20250314 151300 76127920 5310 5310 5310 5310 0
201 20250314 151200 76127920 5310 5310 5310 5310 5
202 20250314 151100 76101370 5310 5310 5310 5310 0
203 20250314 151000 76101370 5310 5310 5310 5310 0
204 20250314 150900 76101370 5310 5310 5310 5310 8
205 20250314 150800 76058890 5310 5310 5310 5310 11
206 20250314 150700 76000480 5310 5310 5310 5310 0
207 20250314 150600 76000480 5310 5310 5310 5310 0
208 20250314 150500 76000480 5310 5310 5310 5310 0
209 20250314 150400 76000480 5310 5310 5310 5310 0
210 20250314 150300 76000480 5310 5310 5310 5310 0
211 20250314 150200 76000480 5310 5310 5310 5310 0
212 20250314 150100 76000480 5310 5310 5310 5310 0
213 20250314 150000 76000480 5310 5310 5310 5310 0
214 20250314 145900 76000480 5310 5310 5310 5310 0
215 20250314 145800 76000480 5310 5310 5310 5310 1
216 20250314 145700 75995170 5310 5310 5310 5310 0
217 20250314 145600 75995170 5310 5310 5310 5310 0
218 20250314 145500 75995170 5310 5310 5310 5310 0
219 20250314 145400 75995170 5310 5310 5310 5310 0
220 20250314 145300 75995170 5310 5310 5310 5310 1
221 20250314 145200 75989860 5310 5310 5310 5310 0
222 20250314 145100 75989860 5310 5310 5310 5310 0
223 20250314 145000 75989860 5310 5310 5310 5310 28
224 20250314 144900 75841180 5300 5300 5300 5300 0
225 20250314 144800 75841180 5300 5300 5300 5300 2
226 20250314 144700 75830580 5300 5300 5300 5300 0
227 20250314 144600 75830580 5300 5300 5300 5300 0
228 20250314 144500 75830580 5300 5300 5300 5300 0
229 20250314 144400 75830580 5300 5300 5300 5300 0
230 20250314 144300 75830580 5300 5290 5300 5290 2
231 20250314 144200 75819990 5290 5290 5290 5290 0
232 20250314 144100 75819990 5290 5290 5290 5290 1
233 20250314 144000 75814700 5290 5290 5290 5290 3
234 20250314 143900 75798830 5280 5280 5280 5280 0
235 20250314 143800 75798830 5280 5280 5280 5280 0
236 20250314 143700 75798830 5280 5280 5280 5280 0
237 20250314 143600 75798830 5280 5280 5280 5280 2
238 20250314 143500 75788270 5280 5280 5280 5280 425
239 20250314 143400 73544270 5280 5280 5280 5280 0
240 20250314 143300 73544270 5280 5280 5280 5280 0
241 20250314 143200 73544270 5280 5280 5280 5280 0
242 20250314 143100 73544270 5280 5280 5280 5280 0
243 20250314 143000 73544270 5280 5280 5280 5280 0
244 20250314 142900 73544270 5280 5280 5280 5280 319
245 20250314 142800 71859950 5280 5280 5280 5280 0
246 20250314 142700 71859950 5280 5280 5280 5280 175
247 20250314 142600 70935950 5290 5290 5290 5290 0
248 20250314 142500 70935950 5290 5290 5290 5290 0
249 20250314 142400 70935950 5290 5290 5290 5290 0
250 20250314 142300 70935950 5290 5300 5300 5290 1200
251 20250314 142200 64586760 5300 5300 5300 5300 0
252 20250314 142100 64586760 5300 5310 5310 5300 24
253 20250314 142000 64459440 5300 5300 5300 5300 0
254 20250314 141900 64459440 5300 5300 5300 5300 0
255 20250314 141800 64459440 5300 5300 5300 5300 0
256 20250314 141700 64459440 5300 5300 5300 5300 0
257 20250314 141600 64459440 5300 5300 5300 5300 0
258 20250314 141500 64459440 5300 5300 5300 5300 0
259 20250314 141400 64459440 5300 5300 5300 5300 0
260 20250314 141300 64459440 5300 5300 5300 5300 0
261 20250314 141200 64459440 5300 5300 5300 5300 0
262 20250314 141100 64459440 5300 5310 5310 5300 4
263 20250314 141000 64438230 5310 5310 5310 5310 0
264 20250314 140900 64438230 5310 5310 5310 5310 0
265 20250314 140800 64438230 5310 5310 5310 5310 18
266 20250314 140700 64342650 5310 5310 5310 5310 4
267 20250314 140600 64321410 5310 5310 5310 5310 0
268 20250314 140500 64321410 5310 5310 5310 5310 0
269 20250314 140400 64321410 5310 5310 5310 5310 0
270 20250314 140300 64321410 5310 5310 5310 5310 2
271 20250314 140200 64310790 5310 5310 5310 5310 0
272 20250314 140100 64310790 5310 5310 5310 5310 0
273 20250314 140000 64310790 5310 5310 5310 5310 0
274 20250314 135900 64310790 5310 5310 5310 5310 0
275 20250314 135800 64310790 5310 5310 5310 5310 0
276 20250314 135700 64310790 5310 5310 5310 5310 1
277 20250314 135600 64305480 5310 5305 5310 5300 11
278 20250314 135500 64247165 5330 5330 5330 5330 0
279 20250314 135400 64247165 5330 5330 5330 5330 0
280 20250314 135300 64247165 5330 5330 5330 5330 0
281 20250314 135200 64247165 5330 5330 5330 5330 0
282 20250314 135100 64247165 5330 5330 5330 5330 0
283 20250314 135000 64247165 5330 5330 5330 5330 0
284 20250314 134900 64247165 5330 5330 5330 5330 0
285 20250314 134800 64247165 5330 5330 5330 5330 0
286 20250314 134700 64247165 5330 5330 5330 5330 0
287 20250314 134600 64247165 5330 5310 5330 5310 9
288 20250314 134500 64199245 5310 5310 5310 5310 0
289 20250314 134400 64199245 5310 5310 5310 5310 0
290 20250314 134300 64199245 5310 5310 5310 5310 0
291 20250314 134200 64199245 5310 5310 5310 5310 0
292 20250314 134100 64199245 5310 5310 5310 5310 0
293 20250314 134000 64199245 5310 5310 5310 5310 2
294 20250314 133900 64188625 5310 5310 5310 5310 0
295 20250314 133800 64188625 5310 5310 5310 5310 0
296 20250314 133700 64188625 5310 5310 5310 5310 9
297 20250314 133600 64140835 5310 5320 5320 5310 6
298 20250314 133500 64108925 5330 5330 5330 5330 3
299 20250314 133400 64092935 5340 5340 5340 5340 0
300 20250314 133300 64092935 5340 5340 5340 5340 0
301 20250314 133200 64092935 5340 5340 5340 5340 0
302 20250314 133100 64092935 5340 5340 5340 5340 0
303 20250314 133000 64092935 5340 5340 5340 5340 67
304 20250314 132900 63735155 5330 5310 5340 5310 717
305 20250314 132800 59925475 5310 5300 5310 5300 13
306 20250314 132700 59856475 5300 5300 5300 5300 0
307 20250314 132600 59856475 5300 5300 5300 5300 0
308 20250314 132500 59856475 5300 5300 5300 5300 0
309 20250314 132400 59856475 5300 5300 5300 5300 0
310 20250314 132300 59856475 5300 5300 5300 5300 0
311 20250314 132200 59856475 5300 5300 5300 5300 0
312 20250314 132100 59856475 5300 5300 5300 5300 0
313 20250314 132000 59856475 5300 5300 5300 5300 0
314 20250314 131900 59856475 5300 5300 5300 5300 0
315 20250314 131800 59856475 5300 5300 5300 5300 0
316 20250314 131700 59856475 5300 5300 5300 5300 0
317 20250314 131600 59856475 5300 5300 5300 5300 0
318 20250314 131500 59856475 5300 5300 5300 5300 0
319 20250314 131400 59856475 5300 5300 5300 5300 0
320 20250314 131300 59856475 5300 5300 5300 5300 0
321 20250314 131200 59856475 5300 5300 5300 5300 0
322 20250314 131100 59856475 5300 5300 5300 5300 0
323 20250314 131000 59856475 5300 5300 5300 5300 0
324 20250314 130900 59856475 5300 5300 5300 5300 0
325 20250314 130800 59856475 5300 5300 5300 5300 0
326 20250314 130700 59856475 5300 5300 5300 5300 0
327 20250314 130600 59856475 5300 5300 5300 5300 0
328 20250314 130500 59856475 5300 5300 5300 5300 0
329 20250314 130400 59856475 5300 5300 5300 5300 2
330 20250314 130300 59845875 5310 5310 5310 5310 5
331 20250314 130200 59819325 5300 5300 5300 5300 0
332 20250314 130100 59819325 5300 5300 5300 5300 0
333 20250314 130000 59819325 5300 5300 5300 5300 1
334 20250314 125900 59814025 5300 5300 5300 5300 0
335 20250314 125800 59814025 5300 5300 5300 5300 0
336 20250314 125700 59814025 5300 5300 5300 5300 12
337 20250314 125600 59750425 5290 5290 5290 5290 162
338 20250314 125500 58893445 5280 5280 5290 5280 1666
339 20250314 125400 50095855 5280 5305 5305 5270 3796
340 20250314 125300 30054165 5310 5310 5310 5310 0
341 20250314 125200 30054165 5310 5310 5310 5310 0
342 20250314 125100 30054165 5310 5310 5310 5310 1
343 20250314 125000 30048855 5310 5310 5310 5310 3
344 20250314 124900 30032925 5310 5310 5310 5310 44
345 20250314 124800 29799285 5320 5325 5325 5320 63
346 20250314 124700 29464110 5325 5325 5325 5325 5
347 20250314 124600 29437485 5325 5325 5325 5325 0
348 20250314 124500 29437485 5325 5325 5325 5325 0
349 20250314 124400 29437485 5325 5325 5325 5325 0
350 20250314 124300 29437485 5325 5325 5325 5325 0
351 20250314 124200 29437485 5325 5325 5325 5325 0
352 20250314 124100 29437485 5325 5325 5325 5325 0
353 20250314 124000 29437485 5325 5325 5325 5325 0
354 20250314 123900 29437485 5325 5325 5325 5325 0
355 20250314 123800 29437485 5325 5325 5325 5325 1
356 20250314 123700 29432160 5330 5330 5330 5330 0
357 20250314 123600 29432160 5330 5330 5330 5330 0
358 20250314 123500 29432160 5330 5330 5330 5330 0
359 20250314 123400 29432160 5330 5330 5330 5330 0
360 20250314 123300 29432160 5330 5330 5330 5330 0
361 20250314 123200 29432160 5330 5330 5330 5330 5
362 20250314 123100 29405510 5330 5330 5330 5330 0
363 20250314 123000 29405510 5330 5330 5330 5330 0
364 20250314 122900 29405510 5330 5330 5330 5330 0
365 20250314 122800 29405510 5330 5330 5330 5330 0
366 20250314 122700 29405510 5330 5330 5330 5330 0
367 20250314 122600 29405510 5330 5330 5330 5330 0
368 20250314 122500 29405510 5330 5330 5330 5330 0
369 20250314 122400 29405510 5330 5330 5330 5330 0
370 20250314 122300 29405510 5330 5330 5330 5330 0
371 20250314 122200 29405510 5330 5325 5330 5325 51
372 20250314 122100 29133685 5330 5330 5330 5330 0
373 20250314 122000 29133685 5330 5330 5330 5330 0
374 20250314 121900 29133685 5330 5330 5330 5330 0
375 20250314 121800 29133685 5330 5330 5330 5330 30
376 20250314 121700 28973785 5330 5330 5330 5330 0
377 20250314 121600 28973785 5330 5330 5330 5330 0
378 20250314 121500 28973785 5330 5330 5330 5330 20
379 20250314 121400 28867185 5330 5330 5330 5330 0
380 20250314 121300 28867185 5330 5330 5330 5330 140
381 20250314 121200 28120985 5330 5330 5330 5330 0
382 20250314 121100 28120985 5330 5330 5330 5330 0
383 20250314 121000 28120985 5330 5330 5330 5330 0
384 20250314 120900 28120985 5330 5330 5330 5330 0
385 20250314 120800 28120985 5330 5330 5330 5330 0
386 20250314 120700 28120985 5330 5330 5330 5330 0
387 20250314 120600 28120985 5330 5330 5330 5330 0
388 20250314 120500 28120985 5330 5330 5330 5330 0
389 20250314 120400 28120985 5330 5330 5330 5330 0
390 20250314 120300 28120985 5330 5330 5330 5330 0
391 20250314 120200 28120985 5330 5330 5330 5330 0
392 20250314 120100 28120985 5330 5330 5330 5330 0
393 20250314 120000 28120985 5330 5330 5330 5330 0
394 20250314 115900 28120985 5330 5330 5330 5330 0
395 20250314 115800 28120985 5330 5330 5330 5330 0
396 20250314 115700 28120985 5330 5330 5330 5330 0
397 20250314 115600 28120985 5330 5330 5330 5330 53
398 20250314 115500 27838495 5330 5330 5330 5330 0
399 20250314 115400 27838495 5330 5330 5330 5330 0
400 20250314 115300 27838495 5330 5330 5330 5330 0
401 20250314 115200 27838495 5330 5330 5330 5330 20
402 20250314 115100 27731895 5330 5330 5330 5330 0
403 20250314 115000 27731895 5330 5330 5330 5330 0
404 20250314 114900 27731895 5330 5330 5330 5330 0
405 20250314 114800 27731895 5330 5330 5330 5330 20
406 20250314 114700 27625295 5330 5330 5330 5330 0
407 20250314 114600 27625295 5330 5330 5330 5330 0
408 20250314 114500 27625295 5330 5330 5330 5330 0
409 20250314 114400 27625295 5330 5330 5330 5330 0
410 20250314 114300 27625295 5330 5330 5330 5330 0
411 20250314 114200 27625295 5330 5330 5330 5330 0
412 20250314 114100 27625295 5330 5330 5330 5330 0
413 20250314 114000 27625295 5330 5330 5330 5330 0
414 20250314 113900 27625295 5330 5330 5330 5330 0
415 20250314 113800 27625295 5330 5330 5330 5330 0
416 20250314 113700 27625295 5330 5330 5330 5330 0
417 20250314 113600 27625295 5330 5330 5330 5330 1
418 20250314 113500 27619965 5330 5330 5330 5330 0
419 20250314 113400 27619965 5330 5330 5330 5330 0
420 20250314 113300 27619965 5330 5320 5330 5320 2
421 20250314 113200 27609315 5330 5330 5330 5330 0
422 20250314 113100 27609315 5330 5330 5330 5330 0
423 20250314 113000 27609315 5330 5330 5330 5330 0
424 20250314 112900 27609315 5330 5330 5330 5330 0
425 20250314 112800 27609315 5330 5330 5330 5330 0
426 20250314 112700 27609315 5330 5330 5330 5330 0
427 20250314 112600 27609315 5330 5330 5330 5330 0
428 20250314 112500 27609315 5330 5330 5330 5330 0
429 20250314 112400 27609315 5330 5330 5330 5330 320
430 20250314 112300 25903715 5330 5330 5330 5330 1
431 20250314 112200 25898385 5320 5320 5320 5320 0
432 20250314 112100 25898385 5320 5320 5320 5320 0
433 20250314 112000 25898385 5320 5320 5320 5320 0
434 20250314 111900 25898385 5320 5320 5320 5320 0
435 20250314 111800 25898385 5320 5320 5320 5320 0
436 20250314 111700 25898385 5320 5320 5320 5320 0
437 20250314 111600 25898385 5320 5320 5320 5320 0
438 20250314 111500 25898385 5320 5320 5320 5320 0
439 20250314 111400 25898385 5320 5320 5320 5320 0
440 20250314 111300 25898385 5320 5320 5320 5320 0
441 20250314 111200 25898385 5320 5320 5320 5320 1
442 20250314 111100 25893065 5310 5320 5320 5310 10
443 20250314 111000 25839905 5320 5330 5330 5320 5
444 20250314 110900 25813275 5330 5330 5330 5330 0
445 20250314 110800 25813275 5330 5330 5330 5330 0
446 20250314 110700 25813275 5330 5330 5330 5330 31
447 20250314 110600 25648045 5320 5310 5320 5310 231
448 20250314 110500 24420325 5300 5300 5300 5300 0
449 20250314 110400 24420325 5300 5300 5300 5300 0
450 20250314 110300 24420325 5300 5300 5300 5300 16
451 20250314 110200 24335525 5310 5310 5310 5310 0
452 20250314 110100 24335525 5310 5310 5310 5310 6
453 20250314 110000 24303665 5300 5300 5300 5300 210
454 20250314 105900 23190665 5300 5305 5305 5300 42
455 20250314 105800 22968060 5300 5300 5300 5300 0
456 20250314 105700 22968060 5300 5300 5300 5300 0
457 20250314 105600 22968060 5300 5300 5300 5300 0
458 20250314 105500 22968060 5300 5300 5300 5300 0
459 20250314 105400 22968060 5300 5300 5300 5300 0
460 20250314 105300 22968060 5300 5320 5320 5290 316
461 20250314 105200 21293860 5300 5320 5320 5300 800
462 20250314 105100 17051160 5320 5320 5320 5320 0
463 20250314 105000 17051160 5320 5320 5320 5320 0
464 20250314 104900 17051160 5320 5320 5320 5320 382
465 20250314 104800 15018920 5320 5320 5320 5320 218
466 20250314 104700 13859160 5330 5330 5330 5330 20
467 20250314 104600 13752560 5340 5340 5340 5340 95
468 20250314 104500 13245260 5340 5340 5340 5340 0
469 20250314 104400 13245260 5340 5340 5340 5340 0
470 20250314 104300 13245260 5340 5340 5340 5340 0
471 20250314 104200 13245260 5340 5340 5340 5340 0
472 20250314 104100 13245260 5340 5340 5340 5340 0
473 20250314 104000 13245260 5340 5340 5340 5340 0
474 20250314 103900 13245260 5340 5340 5340 5340 0
475 20250314 103800 13245260 5340 5340 5340 5340 0
476 20250314 103700 13245260 5340 5340 5340 5340 17
477 20250314 103600 13154480 5340 5340 5340 5340 0
478 20250314 103500 13154480 5340 5340 5340 5340 0
479 20250314 103400 13154480 5340 5340 5340 5340 0
480 20250314 103300 13154480 5340 5340 5340 5340 0
481 20250314 103200 13154480 5340 5340 5340 5340 10
482 20250314 103100 13101080 5350 5350 5350 5350 0
483 20250314 103000 13101080 5350 5350 5350 5350 0
484 20250314 102900 13101080 5350 5350 5350 5350 0
485 20250314 102800 13101080 5350 5350 5350 5350 10
486 20250314 102700 13047580 5350 5350 5350 5350 30
487 20250314 102600 12887080 5350 5350 5350 5350 0
488 20250314 102500 12887080 5350 5350 5350 5350 0
489 20250314 102400 12887080 5350 5350 5350 5350 0
490 20250314 102300 12887080 5350 5350 5350 5350 0
491 20250314 102200 12887080 5350 5350 5350 5350 0
492 20250314 102100 12887080 5350 5350 5350 5350 100
493 20250314 102000 12352080 5340 5340 5340 5340 0
494 20250314 101900 12352080 5340 5340 5340 5340 0
495 20250314 101800 12352080 5340 5340 5340 5340 0
496 20250314 101700 12352080 5340 5340 5340 5340 0
497 20250314 101600 12352080 5340 5340 5340 5340 0
498 20250314 101500 12352080 5340 5340 5340 5340 0
499 20250314 101400 12352080 5340 5340 5340 5340 10
500 20250314 101300 12298680 5340 5340 5340 5340 0
501 20250314 101200 12298680 5340 5340 5340 5340 0
502 20250314 101100 12298680 5340 5340 5340 5340 0
503 20250314 101000 12298680 5340 5340 5340 5340 5
504 20250314 100900 12271980 5350 5350 5350 5350 0
505 20250314 100800 12271980 5350 5350 5350 5350 2
506 20250314 100700 12261280 5350 5350 5350 5350 0
507 20250314 100600 12261280 5350 5350 5350 5350 0
508 20250314 100500 12261280 5350 5350 5350 5350 0
509 20250314 100400 12261280 5350 5350 5350 5350 0
510 20250314 100300 12261280 5350 5350 5350 5350 0
511 20250314 100200 12261280 5350 5350 5350 5350 0
512 20250314 100100 12261280 5350 5350 5350 5350 0
513 20250314 100000 12261280 5350 5350 5350 5350 0
514 20250314 095900 12261280 5350 5350 5350 5350 0
515 20250314 095800 12261280 5350 5350 5350 5350 0
516 20250314 095700 12261280 5350 5340 5350 5340 5
517 20250314 095600 12234540 5350 5330 5350 5330 1892
518 20250314 095500 2136630 5330 5330 5330 5330 147
519 20250314 095400 1353120 5330 5330 5330 5330 0
520 20250314 095300 1353120 5330 5330 5330 5330 0
521 20250314 095200 1353120 5330 5330 5330 5330 0
522 20250314 095100 1353120 5330 5330 5330 5330 0
523 20250314 095000 1353120 5330 5330 5330 5330 0
524 20250314 094900 1353120 5330 5330 5330 5330 0
525 20250314 094800 1353120 5330 5330 5330 5330 0
526 20250314 094700 1353120 5330 5330 5330 5330 0
527 20250314 094600 1353120 5330 5330 5330 5330 0
528 20250314 094500 1353120 5330 5330 5330 5330 0
529 20250314 094400 1353120 5330 5330 5330 5330 0
530 20250314 094300 1353120 5330 5330 5330 5330 0
531 20250314 094200 1353120 5330 5330 5330 5330 0
532 20250314 094100 1353120 5330 5330 5330 5330 0
533 20250314 094000 1353120 5330 5330 5330 5330 0
534 20250314 093900 1353120 5330 5330 5330 5330 0
535 20250314 093800 1353120 5330 5330 5330 5330 10
536 20250314 093700 1299820 5320 5320 5320 5320 0
537 20250314 093600 1299820 5320 5320 5320 5320 0
538 20250314 093500 1299820 5320 5320 5320 5320 0
539 20250314 093400 1299820 5320 5320 5320 5320 0
540 20250314 093300 1299820 5320 5320 5320 5320 48
541 20250314 093200 1044460 5330 5330 5330 5330 0
542 20250314 093100 1044460 5330 5330 5330 5330 1
543 20250314 093000 1039130 5330 5330 5330 5330 0
544 20250314 092900 1039130 5330 5330 5330 5330 0
545 20250314 092800 1039130 5330 5330 5330 5330 0
546 20250314 092700 1039130 5330 5330 5330 5330 1
547 20250314 092600 1033800 5330 5330 5330 5330 0
548 20250314 092500 1033800 5330 5330 5330 5330 0
549 20250314 092400 1033800 5330 5330 5330 5330 0
550 20250314 092300 1033800 5330 5330 5330 5330 10
551 20250314 092200 980500 5330 5330 5330 5330 0
552 20250314 092100 980500 5330 5330 5330 5330 0
553 20250314 092000 980500 5330 5330 5330 5330 4
554 20250314 091900 959180 5330 5330 5330 5330 0
555 20250314 091800 959180 5330 5330 5330 5330 128
556 20250314 091700 276940 5330 5330 5330 5330 2
557 20250314 091600 266280 5330 5330 5330 5330 0
558 20250314 091500 266280 5330 5330 5330 5330 0
559 20250314 091400 266280 5330 5330 5330 5330 2
560 20250314 091300 255620 5330 5330 5330 5330 21
561 20250314 091200 143690 5330 5330 5330 5330 0
562 20250314 091100 143690 5330 5330 5330 5330 0
563 20250314 091000 143690 5330 5330 5330 5330 0
564 20250314 090900 143690 5330 5330 5330 5330 0
565 20250314 090800 143690 5330 5330 5330 5330 1
566 20250314 090700 138360 5330 5330 5330 5330 4
567 20250314 090600 117040 5320 5320 5320 5320 0
568 20250314 090500 117040 5320 5320 5320 5320 4
569 20250314 090400 95760 5320 5320 5320 5320 14
570 20250314 090300 21280 5320 5320 5320 5320 0
571 20250314 090200 21280 5320 5320 5320 5320 0
572 20250314 090100 21280 5320 5320 5320 5320 0
573 20250314 090000 21280 5320 5320 5320 5320 4

1
000480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,46890490,0,251801931300,0.00
20250311,0,46890490,0,251333026400,0.00
20250310,0,46890490,0,253677550900,0.00
20250307,0,46890490,0,252270836200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 46890490 0 251801931300 0.00
3 20250311 0 46890490 0 251333026400 0.00
4 20250310 0 46890490 0 253677550900 0.00
5 20250307 0 46890490 0 252270836200 0.00