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

578
002170/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183600,5850050,47100,47100,47100,47100,10
20250314,183500,5850050,47100,47100,47100,47100,0
20250314,183400,5850050,47100,47100,47100,47100,0
20250314,183300,5850050,47100,47100,47100,47100,0
20250314,183200,5850050,47100,47100,47100,47100,0
20250314,183100,5850050,47100,47100,47100,47100,0
20250314,183000,5850050,47100,47100,47100,47100,0
20250314,182900,5850050,47100,47100,47100,47100,0
20250314,182800,5850050,47100,47100,47100,47100,0
20250314,182700,5850050,47100,47100,47100,47100,0
20250314,182600,5850050,47100,47100,47100,47100,0
20250314,182500,5850050,47100,47100,47100,47100,0
20250314,182400,5850050,47100,47100,47100,47100,0
20250314,182300,5850050,47100,47100,47100,47100,0
20250314,182200,5850050,47100,47100,47100,47100,0
20250314,182100,5850050,47100,47100,47100,47100,0
20250314,182000,5850050,47100,47100,47100,47100,0
20250314,181900,5850050,47100,47100,47100,47100,0
20250314,181800,5850050,47100,47100,47100,47100,0
20250314,181700,5850050,47100,47100,47100,47100,0
20250314,181600,5850050,47100,47100,47100,47100,0
20250314,181500,5850050,47100,47100,47100,47100,0
20250314,181400,5850050,47100,47100,47100,47100,0
20250314,181300,5850050,47100,47100,47100,47100,0
20250314,181200,5850050,47100,47100,47100,47100,0
20250314,181100,5850050,47100,47100,47100,47100,0
20250314,181000,5850050,47100,47100,47100,47100,0
20250314,180900,5850050,47100,47100,47100,47100,0
20250314,180800,5850050,47100,47100,47100,47100,0
20250314,180700,5850050,47100,47100,47100,47100,0
20250314,180600,5850050,47100,47100,47100,47100,10
20250314,180500,5850050,47100,47100,47100,47100,0
20250314,180400,5850050,47100,47100,47100,47100,0
20250314,180300,5850050,47100,47100,47100,47100,0
20250314,180200,5850050,47100,47100,47100,47100,0
20250314,180100,5850050,47100,47100,47100,47100,0
20250314,180000,5850050,47100,47100,47100,47100,0
20250314,175900,5850050,47100,47100,47100,47100,0
20250314,175800,5850050,47100,47100,47100,47100,0
20250314,175700,5850050,47100,47100,47100,47100,0
20250314,175600,5850050,47100,47100,47100,47100,0
20250314,175500,5850050,47100,47100,47100,47100,0
20250314,175400,5850050,47100,47100,47100,47100,0
20250314,175300,5850050,47100,47100,47100,47100,0
20250314,175200,5850050,47100,47100,47100,47100,0
20250314,175100,5850050,47100,47100,47100,47100,0
20250314,175000,5850050,47100,47100,47100,47100,0
20250314,174900,5850050,47100,47100,47100,47100,0
20250314,174800,5850050,47100,47100,47100,47100,0
20250314,174700,5850050,47100,47100,47100,47100,0
20250314,174600,5850050,47100,47100,47100,47100,0
20250314,174500,5850050,47100,47100,47100,47100,0
20250314,174400,5850050,47100,47100,47100,47100,0
20250314,174300,5850050,47100,47100,47100,47100,0
20250314,174200,5850050,47100,47100,47100,47100,0
20250314,174100,5850050,47100,47100,47100,47100,0
20250314,174000,5850050,47100,47100,47100,47100,0
20250314,173900,5850050,47100,47100,47100,47100,0
20250314,173800,5850050,47100,47100,47100,47100,0
20250314,173700,5850050,47100,47100,47100,47100,0
20250314,173600,5850050,47100,47100,47100,47100,10
20250314,173500,5850050,47100,47100,47100,47100,0
20250314,173400,5850050,47100,47100,47100,47100,0
20250314,173300,5850050,47100,47100,47100,47100,0
20250314,173200,5850050,47100,47100,47100,47100,0
20250314,173100,5850050,47100,47100,47100,47100,0
20250314,173000,5850050,47100,47100,47100,47100,0
20250314,172900,5850050,47100,47100,47100,47100,0
20250314,172800,5850050,47100,47100,47100,47100,0
20250314,172700,5850050,47100,47100,47100,47100,0
20250314,172600,5850050,47100,47100,47100,47100,0
20250314,172500,5850050,47100,47100,47100,47100,0
20250314,172400,5850050,47100,47100,47100,47100,0
20250314,172300,5850050,47100,47100,47100,47100,0
20250314,172200,5850050,47100,47100,47100,47100,0
20250314,172100,5850050,47100,47100,47100,47100,0
20250314,172000,5850050,47100,47100,47100,47100,0
20250314,171900,5850050,47100,47100,47100,47100,0
20250314,171800,5850050,47100,47100,47100,47100,0
20250314,171700,5850050,47100,47100,47100,47100,0
20250314,171600,5850050,47100,47100,47100,47100,0
20250314,171500,5850050,47100,47100,47100,47100,0
20250314,171400,5850050,47100,47100,47100,47100,0
20250314,171300,5850050,47100,47100,47100,47100,0
20250314,171200,5850050,47100,47100,47100,47100,0
20250314,171100,5850050,47100,47100,47100,47100,0
20250314,171000,5850050,47100,47100,47100,47100,0
20250314,170900,5850050,47100,47100,47100,47100,0
20250314,170800,5850050,47100,47100,47100,47100,0
20250314,170700,5850050,47100,47100,47100,47100,0
20250314,170600,5850050,47100,47100,47100,47100,10
20250314,170500,5850050,47100,47100,47100,47100,0
20250314,170400,5850050,47100,47100,47100,47100,0
20250314,170300,5850050,47100,47100,47100,47100,0
20250314,170200,5850050,47100,47100,47100,47100,0
20250314,170100,5850050,47100,47100,47100,47100,0
20250314,170000,5850050,47100,47100,47100,47100,0
20250314,165900,5850050,47100,47100,47100,47100,0
20250314,165800,5850050,47100,47100,47100,47100,0
20250314,165700,5850050,47100,47100,47100,47100,0
20250314,165600,5850050,47100,47100,47100,47100,0
20250314,165500,5850050,47100,47100,47100,47100,0
20250314,165400,5850050,47100,47100,47100,47100,0
20250314,165300,5850050,47100,47100,47100,47100,0
20250314,165200,5850050,47100,47100,47100,47100,0
20250314,165100,5850050,47100,47100,47100,47100,0
20250314,165000,5850050,47100,47100,47100,47100,0
20250314,164900,5850050,47100,47100,47100,47100,0
20250314,164800,5850050,47100,47100,47100,47100,0
20250314,164700,5850050,47100,47100,47100,47100,0
20250314,164600,5850050,47100,47100,47100,47100,0
20250314,164500,5850050,47100,47100,47100,47100,0
20250314,164400,5850050,47100,47100,47100,47100,0
20250314,164300,5850050,47100,47100,47100,47100,0
20250314,164200,5850050,47100,47100,47100,47100,0
20250314,164100,5850050,47100,47100,47100,47100,0
20250314,164000,5850050,47100,47100,47100,47100,0
20250314,163900,5850050,47100,47100,47100,47100,0
20250314,163800,5850050,47100,47100,47100,47100,0
20250314,163700,5850050,47100,47100,47100,47100,0
20250314,163600,5850050,47100,47100,47100,47100,10
20250314,163500,5850050,47100,47100,47100,47100,0
20250314,163400,5850050,47100,47100,47100,47100,0
20250314,163300,5850050,47100,47100,47100,47100,0
20250314,163200,5850050,47100,47100,47100,47100,0
20250314,163100,5850050,47100,47100,47100,47100,0
20250314,163000,5850050,47100,47100,47100,47100,0
20250314,162900,5850050,47100,47100,47100,47100,0
20250314,162800,5850050,47100,47100,47100,47100,0
20250314,162700,5850050,47100,47100,47100,47100,0
20250314,162600,5850050,47100,47100,47100,47100,0
20250314,162500,5850050,47100,47100,47100,47100,0
20250314,162400,5850050,47100,47100,47100,47100,0
20250314,162300,5850050,47100,47100,47100,47100,0
20250314,162200,5850050,47100,47100,47100,47100,0
20250314,162100,5850050,47100,47100,47100,47100,0
20250314,162000,5850050,47100,47100,47100,47100,0
20250314,161900,5850050,47100,47100,47100,47100,0
20250314,161800,5850050,47100,47100,47100,47100,0
20250314,161700,5850050,47100,47100,47100,47100,0
20250314,161600,5850050,47100,47100,47100,47100,0
20250314,161500,5850050,47100,47100,47100,47100,0
20250314,161400,5850050,47100,47100,47100,47100,0
20250314,161300,5850050,47100,47100,47100,47100,0
20250314,161200,5850050,47100,47100,47100,47100,0
20250314,161100,5850050,47100,47100,47100,47100,0
20250314,161000,5850050,47100,47100,47100,47100,0
20250314,160900,5850050,47100,47100,47100,47100,0
20250314,160800,5850050,47100,47100,47100,47100,0
20250314,160700,5850050,47100,47100,47100,47100,0
20250314,160600,5850050,47100,47100,47100,47100,10
20250314,160500,5850050,47100,47100,47100,47100,0
20250314,160400,5850050,47100,47100,47100,47100,0
20250314,160300,5850050,47100,47100,47100,47100,0
20250314,160200,5850050,47100,47100,47100,47100,0
20250314,160100,5850050,47100,47100,47100,47100,0
20250314,160000,5850050,47100,47100,47100,47100,0
20250314,155900,5850050,47100,47100,47100,47100,0
20250314,155800,5850050,47100,47100,47100,47100,0
20250314,155700,5850050,47100,47100,47100,47100,0
20250314,155600,5850050,47100,47100,47100,47100,0
20250314,155500,5850050,47100,47100,47100,47100,0
20250314,155400,5850050,47100,47100,47100,47100,0
20250314,155300,5850050,47100,47100,47100,47100,0
20250314,155200,5850050,47100,47100,47100,47100,0
20250314,155100,5850050,47100,47100,47100,47100,0
20250314,155000,5850050,47100,47100,47100,47100,0
20250314,154900,5850050,47100,47100,47100,47100,0
20250314,154800,5850050,47100,47100,47100,47100,0
20250314,154700,5850050,47100,47100,47100,47100,0
20250314,154600,5850050,47100,47100,47100,47100,0
20250314,154500,5850050,47100,47100,47100,47100,0
20250314,154400,5850050,47100,47100,47100,47100,0
20250314,154300,5850050,47100,47100,47100,47100,0
20250314,154200,5850050,47100,47100,47100,47100,0
20250314,154100,5850050,47100,47100,47100,47100,0
20250314,154000,5850050,47100,47100,47100,47100,0
20250314,153900,5850050,47100,47100,47100,47100,0
20250314,153800,5850050,47100,47100,47100,47100,0
20250314,153700,5850050,47100,47100,47100,47100,0
20250314,153600,5850050,47100,47100,47100,47100,10
20250314,153500,5850050,47100,47100,47100,47100,0
20250314,153400,5850050,47100,47100,47100,47100,0
20250314,153300,5850050,47100,47100,47100,47100,0
20250314,153200,5850050,47100,47100,47100,47100,0
20250314,153100,5850050,47100,47100,47100,47100,0
20250314,153000,5850050,47100,47100,47100,47100,10
20250314,152900,5379050,46900,46900,46900,46900,0
20250314,152800,5379050,46900,46900,46900,46900,0
20250314,152700,5379050,46900,46900,46900,46900,0
20250314,152600,5379050,46900,46900,46900,46900,0
20250314,152500,5379050,46900,46900,46900,46900,0
20250314,152400,5379050,46900,46900,46900,46900,0
20250314,152300,5379050,46900,46900,46900,46900,0
20250314,152200,5379050,46900,46900,46900,46900,0
20250314,152100,5379050,46900,46900,46900,46900,0
20250314,152000,5379050,46900,46900,46900,46900,0
20250314,151900,5379050,46900,46900,46900,46900,0
20250314,151800,5379050,46900,46900,46900,46900,0
20250314,151700,5379050,46900,46900,46900,46900,0
20250314,151600,5379050,46900,46900,46900,46900,0
20250314,151500,5379050,46900,46900,46900,46900,0
20250314,151400,5379050,46900,46900,46900,46900,0
20250314,151300,5379050,46900,46900,46900,46900,0
20250314,151200,5379050,46900,46900,46900,46900,0
20250314,151100,5379050,46900,46900,46900,46900,0
20250314,151000,5379050,46900,46900,46900,46900,0
20250314,150900,5379050,46900,46900,46900,46900,2
20250314,150800,5285250,46750,46750,46750,46750,0
20250314,150700,5285250,46750,46750,46750,46750,0
20250314,150600,5285250,46750,46750,46750,46750,0
20250314,150500,5285250,46750,46750,46750,46750,0
20250314,150400,5285250,46750,46750,46750,46750,1
20250314,150300,5238500,46750,46750,46750,46750,0
20250314,150200,5238500,46750,46750,46750,46750,0
20250314,150100,5238500,46750,46750,46750,46750,0
20250314,150000,5238500,46750,46750,46750,46750,0
20250314,145900,5238500,46750,46750,46750,46750,0
20250314,145800,5238500,46750,46750,46750,46750,0
20250314,145700,5238500,46750,46750,46750,46750,0
20250314,145600,5238500,46750,46750,46750,46750,0
20250314,145500,5238500,46750,46750,46750,46750,0
20250314,145400,5238500,46750,46750,46750,46750,0
20250314,145300,5238500,46750,46750,46750,46750,0
20250314,145200,5238500,46750,46750,46750,46750,0
20250314,145100,5238500,46750,46750,46750,46750,0
20250314,145000,5238500,46750,46750,46750,46750,0
20250314,144900,5238500,46750,46750,46750,46750,0
20250314,144800,5238500,46750,46750,46750,46750,0
20250314,144700,5238500,46750,46750,46750,46750,0
20250314,144600,5238500,46750,46750,46750,46750,0
20250314,144500,5238500,46750,46750,46750,46750,4
20250314,144400,5051500,46700,46700,46700,46700,0
20250314,144300,5051500,46700,46700,46700,46700,0
20250314,144200,5051500,46700,46700,46700,46700,1
20250314,144100,5004800,46700,46700,46700,46700,0
20250314,144000,5004800,46700,46700,46700,46700,0
20250314,143900,5004800,46700,46700,46700,46700,0
20250314,143800,5004800,46700,46700,46700,46700,6
20250314,143700,4724600,46700,46700,46700,46700,5
20250314,143600,4491100,46700,46700,46700,46700,0
20250314,143500,4491100,46700,46700,46700,46700,0
20250314,143400,4491100,46700,46700,46700,46700,0
20250314,143300,4491100,46700,46700,46700,46700,0
20250314,143200,4491100,46700,46700,46700,46700,0
20250314,143100,4491100,46700,46700,46700,46700,0
20250314,143000,4491100,46700,46700,46700,46700,0
20250314,142900,4491100,46700,46700,46700,46700,0
20250314,142800,4491100,46700,46700,46700,46700,0
20250314,142700,4491100,46700,46700,46700,46700,0
20250314,142600,4491100,46700,46700,46700,46700,0
20250314,142500,4491100,46700,46700,46700,46700,0
20250314,142400,4491100,46700,46700,46700,46700,0
20250314,142300,4491100,46700,46700,46700,46700,0
20250314,142200,4491100,46700,46700,46700,46700,0
20250314,142100,4491100,46700,46700,46700,46700,0
20250314,142000,4491100,46700,46700,46700,46700,0
20250314,141900,4491100,46700,46700,46700,46700,0
20250314,141800,4491100,46700,46700,46700,46700,0
20250314,141700,4491100,46700,46700,46700,46700,0
20250314,141600,4491100,46700,46700,46700,46700,0
20250314,141500,4491100,46700,46700,46700,46700,0
20250314,141400,4491100,46700,46700,46700,46700,0
20250314,141300,4491100,46700,46700,46700,46700,0
20250314,141200,4491100,46700,46700,46700,46700,0
20250314,141100,4491100,46700,46700,46700,46700,0
20250314,141000,4491100,46700,46700,46700,46700,0
20250314,140900,4491100,46700,46700,46700,46700,0
20250314,140800,4491100,46700,46700,46700,46700,0
20250314,140700,4491100,46700,46700,46700,46700,0
20250314,140600,4491100,46700,46700,46700,46700,0
20250314,140500,4491100,46700,46700,46700,46700,0
20250314,140400,4491100,46700,46700,46700,46700,0
20250314,140300,4491100,46700,46700,46700,46700,0
20250314,140200,4491100,46700,46700,46700,46700,0
20250314,140100,4491100,46700,46700,46700,46700,0
20250314,140000,4491100,46700,46700,46700,46700,0
20250314,135900,4491100,46700,46700,46700,46700,0
20250314,135800,4491100,46700,46700,46700,46700,0
20250314,135700,4491100,46700,46700,46700,46700,0
20250314,135600,4491100,46700,46700,46700,46700,0
20250314,135500,4491100,46700,46700,46700,46700,0
20250314,135400,4491100,46700,46700,46700,46700,0
20250314,135300,4491100,46700,46700,46700,46700,0
20250314,135200,4491100,46700,46700,46700,46700,0
20250314,135100,4491100,46700,46700,46700,46700,0
20250314,135000,4491100,46700,46700,46700,46700,0
20250314,134900,4491100,46700,46700,46700,46700,0
20250314,134800,4491100,46700,46700,46700,46700,0
20250314,134700,4491100,46700,46700,46700,46700,0
20250314,134600,4491100,46700,46700,46700,46700,0
20250314,134500,4491100,46700,46700,46700,46700,0
20250314,134400,4491100,46700,46700,46700,46700,0
20250314,134300,4491100,46700,46700,46700,46700,0
20250314,134200,4491100,46700,46700,46700,46700,0
20250314,134100,4491100,46700,46700,46700,46700,0
20250314,134000,4491100,46700,46700,46700,46700,0
20250314,133900,4491100,46700,46700,46700,46700,0
20250314,133800,4491100,46700,46700,46700,46700,0
20250314,133700,4491100,46700,46750,46750,46700,22
20250314,133600,3463250,46850,46850,46850,46850,0
20250314,133500,3463250,46850,46850,46850,46850,0
20250314,133400,3463250,46850,46850,46850,46850,1
20250314,133300,3416400,46800,46800,46800,46800,0
20250314,133200,3416400,46800,46800,46800,46800,1
20250314,133100,3369600,46750,46750,46750,46750,0
20250314,133000,3369600,46750,46750,46750,46750,0
20250314,132900,3369600,46750,46750,46750,46750,0
20250314,132800,3369600,46750,46750,46750,46750,0
20250314,132700,3369600,46750,46750,46750,46750,0
20250314,132600,3369600,46750,46750,46750,46750,0
20250314,132500,3369600,46750,46750,46750,46750,0
20250314,132400,3369600,46750,46750,46750,46750,0
20250314,132300,3369600,46750,46750,46750,46750,0
20250314,132200,3369600,46750,46750,46750,46750,0
20250314,132100,3369600,46750,46750,46750,46750,0
20250314,132000,3369600,46750,46750,46750,46750,0
20250314,131900,3369600,46750,46750,46750,46750,0
20250314,131800,3369600,46750,46750,46750,46750,0
20250314,131700,3369600,46750,46750,46750,46750,0
20250314,131600,3369600,46750,46750,46750,46750,0
20250314,131500,3369600,46750,46750,46750,46750,0
20250314,131400,3369600,46750,46750,46750,46750,0
20250314,131300,3369600,46750,46800,46800,46750,9
20250314,131200,2948550,46850,46850,46850,46850,0
20250314,131100,2948550,46850,46850,46850,46850,0
20250314,131000,2948550,46850,46850,46850,46850,7
20250314,130900,2620600,46800,46800,46800,46800,0
20250314,130800,2620600,46800,46800,46800,46800,0
20250314,130700,2620600,46800,46800,46800,46800,0
20250314,130600,2620600,46800,46800,46800,46800,0
20250314,130500,2620600,46800,46800,46800,46800,0
20250314,130400,2620600,46800,46800,46800,46800,0
20250314,130300,2620600,46800,46800,46800,46800,0
20250314,130200,2620600,46800,46800,46800,46800,0
20250314,130100,2620600,46800,46800,46800,46800,0
20250314,130000,2620600,46800,46800,46800,46800,0
20250314,125900,2620600,46800,46800,46800,46800,0
20250314,125800,2620600,46800,46800,46800,46800,0
20250314,125700,2620600,46800,46800,46800,46800,0
20250314,125600,2620600,46800,46800,46800,46800,0
20250314,125500,2620600,46800,46800,46800,46800,0
20250314,125400,2620600,46800,46800,46800,46800,0
20250314,125300,2620600,46800,46800,46800,46800,0
20250314,125200,2620600,46800,46800,46800,46800,0
20250314,125100,2620600,46800,46800,46800,46800,0
20250314,125000,2620600,46800,46800,46800,46800,0
20250314,124900,2620600,46800,46800,46800,46800,0
20250314,124800,2620600,46800,46800,46800,46800,0
20250314,124700,2620600,46800,46800,46800,46800,0
20250314,124600,2620600,46800,46800,46800,46800,0
20250314,124500,2620600,46800,46800,46800,46800,0
20250314,124400,2620600,46800,46800,46800,46800,0
20250314,124300,2620600,46800,46800,46800,46800,0
20250314,124200,2620600,46800,46800,46800,46800,0
20250314,124100,2620600,46800,46800,46800,46800,0
20250314,124000,2620600,46800,46800,46800,46800,0
20250314,123900,2620600,46800,46800,46800,46800,0
20250314,123800,2620600,46800,46800,46800,46800,0
20250314,123700,2620600,46800,46800,46800,46800,0
20250314,123600,2620600,46800,46800,46800,46800,0
20250314,123500,2620600,46800,46800,46800,46800,0
20250314,123400,2620600,46800,46800,46800,46800,0
20250314,123300,2620600,46800,46800,46800,46800,0
20250314,123200,2620600,46800,46800,46800,46800,0
20250314,123100,2620600,46800,46800,46800,46800,0
20250314,123000,2620600,46800,46800,46800,46800,0
20250314,122900,2620600,46800,46800,46800,46800,0
20250314,122800,2620600,46800,46800,46800,46800,0
20250314,122700,2620600,46800,46800,46800,46800,0
20250314,122600,2620600,46800,46800,46800,46800,0
20250314,122500,2620600,46800,46800,46800,46800,0
20250314,122400,2620600,46800,46800,46800,46800,0
20250314,122300,2620600,46800,46800,46800,46800,0
20250314,122200,2620600,46800,46800,46800,46800,0
20250314,122100,2620600,46800,46800,46800,46800,0
20250314,122000,2620600,46800,46800,46800,46800,0
20250314,121900,2620600,46800,46800,46800,46800,0
20250314,121800,2620600,46800,46800,46800,46800,0
20250314,121700,2620600,46800,46800,46800,46800,0
20250314,121600,2620600,46800,46800,46800,46800,0
20250314,121500,2620600,46800,46800,46800,46800,0
20250314,121400,2620600,46800,46800,46800,46800,0
20250314,121300,2620600,46800,46800,46800,46800,0
20250314,121200,2620600,46800,46800,46800,46800,0
20250314,121100,2620600,46800,46800,46800,46800,0
20250314,121000,2620600,46800,46800,46800,46800,1
20250314,120900,2573800,46800,46800,46800,46800,0
20250314,120800,2573800,46800,46800,46800,46800,0
20250314,120700,2573800,46800,46800,46800,46800,0
20250314,120600,2573800,46800,46800,46800,46800,0
20250314,120500,2573800,46800,46800,46800,46800,0
20250314,120400,2573800,46800,46800,46800,46800,0
20250314,120300,2573800,46800,46800,46800,46800,0
20250314,120200,2573800,46800,46800,46800,46800,0
20250314,120100,2573800,46800,46800,46800,46800,0
20250314,120000,2573800,46800,46800,46800,46800,0
20250314,115900,2573800,46800,46800,46800,46800,0
20250314,115800,2573800,46800,46800,46800,46800,0
20250314,115700,2573800,46800,46800,46800,46800,0
20250314,115600,2573800,46800,46800,46800,46800,0
20250314,115500,2573800,46800,46800,46800,46800,0
20250314,115400,2573800,46800,46800,46800,46800,0
20250314,115300,2573800,46800,46800,46800,46800,0
20250314,115200,2573800,46800,46800,46800,46800,0
20250314,115100,2573800,46800,46800,46800,46800,0
20250314,115000,2573800,46800,46800,46800,46800,0
20250314,114900,2573800,46800,46800,46800,46800,0
20250314,114800,2573800,46800,46800,46800,46800,0
20250314,114700,2573800,46800,46800,46800,46800,0
20250314,114600,2573800,46800,46800,46800,46800,0
20250314,114500,2573800,46800,46800,46800,46800,0
20250314,114400,2573800,46800,46800,46800,46800,0
20250314,114300,2573800,46800,46800,46800,46800,0
20250314,114200,2573800,46800,46800,46800,46800,0
20250314,114100,2573800,46800,46800,46800,46800,0
20250314,114000,2573800,46800,46800,46800,46800,1
20250314,113900,2527000,46800,46800,46800,46800,0
20250314,113800,2527000,46800,46800,46800,46800,0
20250314,113700,2527000,46800,46800,46800,46800,0
20250314,113600,2527000,46800,46800,46800,46800,0
20250314,113500,2527000,46800,46800,46800,46800,0
20250314,113400,2527000,46800,46800,46800,46800,0
20250314,113300,2527000,46800,46800,46800,46800,0
20250314,113200,2527000,46800,46800,46800,46800,0
20250314,113100,2527000,46800,46800,46800,46800,0
20250314,113000,2527000,46800,46800,46800,46800,0
20250314,112900,2527000,46800,46800,46800,46800,0
20250314,112800,2527000,46800,46800,46800,46800,0
20250314,112700,2527000,46800,46800,46800,46800,0
20250314,112600,2527000,46800,46800,46800,46800,0
20250314,112500,2527000,46800,46800,46800,46800,1
20250314,112400,2480200,46750,46750,46750,46750,0
20250314,112300,2480200,46750,46750,46750,46750,0
20250314,112200,2480200,46750,46750,46750,46750,0
20250314,112100,2480200,46750,46750,46750,46750,0
20250314,112000,2480200,46750,46750,46750,46750,0
20250314,111900,2480200,46750,46750,46750,46750,0
20250314,111800,2480200,46750,46750,46750,46750,0
20250314,111700,2480200,46750,46750,46750,46750,0
20250314,111600,2480200,46750,46750,46750,46750,0
20250314,111500,2480200,46750,46750,46750,46750,0
20250314,111400,2480200,46750,46750,46750,46750,0
20250314,111300,2480200,46750,46750,46750,46750,0
20250314,111200,2480200,46750,46750,46750,46750,0
20250314,111100,2480200,46750,46750,46750,46750,0
20250314,111000,2480200,46750,46750,46750,46750,2
20250314,110900,2386700,46700,46700,46700,46700,0
20250314,110800,2386700,46700,46700,46700,46700,0
20250314,110700,2386700,46700,46700,46700,46700,0
20250314,110600,2386700,46700,46700,46700,46700,0
20250314,110500,2386700,46700,46700,46700,46700,0
20250314,110400,2386700,46700,46700,46700,46700,0
20250314,110300,2386700,46700,46700,46700,46700,0
20250314,110200,2386700,46700,46700,46700,46700,0
20250314,110100,2386700,46700,46700,46700,46700,0
20250314,110000,2386700,46700,46700,46700,46700,0
20250314,105900,2386700,46700,46700,46700,46700,0
20250314,105800,2386700,46700,46700,46700,46700,0
20250314,105700,2386700,46700,46700,46700,46700,0
20250314,105600,2386700,46700,46700,46700,46700,0
20250314,105500,2386700,46700,46700,46700,46700,0
20250314,105400,2386700,46700,46700,46700,46700,0
20250314,105300,2386700,46700,46700,46700,46700,0
20250314,105200,2386700,46700,46700,46700,46700,0
20250314,105100,2386700,46700,46700,46700,46700,0
20250314,105000,2386700,46700,46700,46700,46700,0
20250314,104900,2386700,46700,46700,46700,46700,0
20250314,104800,2386700,46700,46700,46700,46700,0
20250314,104700,2386700,46700,46700,46700,46700,0
20250314,104600,2386700,46700,46700,46700,46700,0
20250314,104500,2386700,46700,46700,46700,46700,0
20250314,104400,2386700,46700,46700,46700,46700,0
20250314,104300,2386700,46700,46700,46700,46700,0
20250314,104200,2386700,46700,46700,46700,46700,0
20250314,104100,2386700,46700,46700,46700,46700,0
20250314,104000,2386700,46700,46700,46700,46700,0
20250314,103900,2386700,46700,46700,46700,46700,0
20250314,103800,2386700,46700,46700,46700,46700,0
20250314,103700,2386700,46700,46700,46700,46700,0
20250314,103600,2386700,46700,46700,46700,46700,0
20250314,103500,2386700,46700,46700,46700,46700,0
20250314,103400,2386700,46700,46800,46800,46700,20
20250314,103300,1451950,46800,46800,46800,46800,0
20250314,103200,1451950,46800,46800,46800,46800,0
20250314,103100,1451950,46800,46800,46800,46800,0
20250314,103000,1451950,46800,46800,46800,46800,0
20250314,102900,1451950,46800,46800,46800,46800,0
20250314,102800,1451950,46800,46800,46800,46800,0
20250314,102700,1451950,46800,46800,46800,46800,0
20250314,102600,1451950,46800,46800,46800,46800,0
20250314,102500,1451950,46800,46800,46800,46800,0
20250314,102400,1451950,46800,46800,46800,46800,0
20250314,102300,1451950,46800,46800,46800,46800,0
20250314,102200,1451950,46800,46800,46800,46800,0
20250314,102100,1451950,46800,46800,46800,46800,0
20250314,102000,1451950,46800,46800,46800,46800,0
20250314,101900,1451950,46800,46800,46800,46800,0
20250314,101800,1451950,46800,46800,46800,46800,0
20250314,101700,1451950,46800,46800,46800,46800,0
20250314,101600,1451950,46800,46800,46800,46800,0
20250314,101500,1451950,46800,46800,46800,46800,0
20250314,101400,1451950,46800,46800,46800,46800,0
20250314,101300,1451950,46800,46800,46800,46800,0
20250314,101200,1451950,46800,46800,46800,46800,0
20250314,101100,1451950,46800,46800,46800,46800,0
20250314,101000,1451950,46800,46800,46800,46800,1
20250314,100900,1405150,46750,46900,46900,46750,19
20250314,100800,515900,46900,46900,46900,46900,0
20250314,100700,515900,46900,46900,46900,46900,0
20250314,100600,515900,46900,46900,46900,46900,0
20250314,100500,515900,46900,46900,46900,46900,0
20250314,100400,515900,46900,46900,46900,46900,0
20250314,100300,515900,46900,46900,46900,46900,0
20250314,100200,515900,46900,46900,46900,46900,0
20250314,100100,515900,46900,46900,46900,46900,0
20250314,100000,515900,46900,46900,46900,46900,0
20250314,095900,515900,46900,46900,46900,46900,0
20250314,095800,515900,46900,46900,46900,46900,0
20250314,095700,515900,46900,46900,46900,46900,0
20250314,095600,515900,46900,46900,46900,46900,0
20250314,095500,515900,46900,46900,46900,46900,0
20250314,095400,515900,46900,46900,46900,46900,0
20250314,095300,515900,46900,46900,46900,46900,0
20250314,095200,515900,46900,46900,46900,46900,0
20250314,095100,515900,46900,46900,46900,46900,0
20250314,095000,515900,46900,46900,46900,46900,0
20250314,094900,515900,46900,46900,46900,46900,0
20250314,094800,515900,46900,46900,46900,46900,0
20250314,094700,515900,46900,46900,46900,46900,0
20250314,094600,515900,46900,46900,46900,46900,0
20250314,094500,515900,46900,46900,46900,46900,0
20250314,094400,515900,46900,46900,46900,46900,0
20250314,094300,515900,46900,46900,46900,46900,0
20250314,094200,515900,46900,46900,46900,46900,6
20250314,094100,234500,46900,46900,46900,46900,0
20250314,094000,234500,46900,46900,46900,46900,0
20250314,093900,234500,46900,46900,46900,46900,0
20250314,093800,234500,46900,46900,46900,46900,0
20250314,093700,234500,46900,46900,46900,46900,0
20250314,093600,234500,46900,46900,46900,46900,0
20250314,093500,234500,46900,46900,46900,46900,0
20250314,093400,234500,46900,46900,46900,46900,0
20250314,093300,234500,46900,46900,46900,46900,0
20250314,093200,234500,46900,46900,46900,46900,0
20250314,093100,234500,46900,46900,46900,46900,0
20250314,093000,234500,46900,46900,46900,46900,0
20250314,092900,234500,46900,46900,46900,46900,0
20250314,092800,234500,46900,46900,46900,46900,0
20250314,092700,234500,46900,46900,46900,46900,0
20250314,092600,234500,46900,46900,46900,46900,0
20250314,092500,234500,46900,46900,46900,46900,0
20250314,092400,234500,46900,46900,46900,46900,0
20250314,092300,234500,46900,46900,46900,46900,0
20250314,092200,234500,46900,46900,46900,46900,0
20250314,092100,234500,46900,46900,46900,46900,0
20250314,092000,234500,46900,46900,46900,46900,0
20250314,091900,234500,46900,46900,46900,46900,0
20250314,091800,234500,46900,46900,46900,46900,0
20250314,091700,234500,46900,46900,46900,46900,0
20250314,091600,234500,46900,46900,46900,46900,1
20250314,091500,187600,46900,46900,46900,46900,0
20250314,091400,187600,46900,46900,46900,46900,0
20250314,091300,187600,46900,46900,46900,46900,0
20250314,091200,187600,46900,46900,46900,46900,0
20250314,091100,187600,46900,46900,46900,46900,0
20250314,091000,187600,46900,46900,46900,46900,4
20250314,090900,0,46650,46650,46650,46650,0
20250314,090800,0,46650,46650,46650,46650,0
20250314,090700,0,46650,46650,46650,46650,0
20250314,090600,0,46650,46650,46650,46650,0
20250314,090500,0,46650,46650,46650,46650,0
20250314,090400,0,46650,46650,46650,46650,0
20250314,090300,0,46650,46650,46650,46650,0
20250314,090200,0,46650,46650,46650,46650,0
20250314,090100,0,46650,46650,46650,46650,0
20250314,090000,0,46650,46650,46650,46650,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183600 5850050 47100 47100 47100 47100 10
3 20250314 183500 5850050 47100 47100 47100 47100 0
4 20250314 183400 5850050 47100 47100 47100 47100 0
5 20250314 183300 5850050 47100 47100 47100 47100 0
6 20250314 183200 5850050 47100 47100 47100 47100 0
7 20250314 183100 5850050 47100 47100 47100 47100 0
8 20250314 183000 5850050 47100 47100 47100 47100 0
9 20250314 182900 5850050 47100 47100 47100 47100 0
10 20250314 182800 5850050 47100 47100 47100 47100 0
11 20250314 182700 5850050 47100 47100 47100 47100 0
12 20250314 182600 5850050 47100 47100 47100 47100 0
13 20250314 182500 5850050 47100 47100 47100 47100 0
14 20250314 182400 5850050 47100 47100 47100 47100 0
15 20250314 182300 5850050 47100 47100 47100 47100 0
16 20250314 182200 5850050 47100 47100 47100 47100 0
17 20250314 182100 5850050 47100 47100 47100 47100 0
18 20250314 182000 5850050 47100 47100 47100 47100 0
19 20250314 181900 5850050 47100 47100 47100 47100 0
20 20250314 181800 5850050 47100 47100 47100 47100 0
21 20250314 181700 5850050 47100 47100 47100 47100 0
22 20250314 181600 5850050 47100 47100 47100 47100 0
23 20250314 181500 5850050 47100 47100 47100 47100 0
24 20250314 181400 5850050 47100 47100 47100 47100 0
25 20250314 181300 5850050 47100 47100 47100 47100 0
26 20250314 181200 5850050 47100 47100 47100 47100 0
27 20250314 181100 5850050 47100 47100 47100 47100 0
28 20250314 181000 5850050 47100 47100 47100 47100 0
29 20250314 180900 5850050 47100 47100 47100 47100 0
30 20250314 180800 5850050 47100 47100 47100 47100 0
31 20250314 180700 5850050 47100 47100 47100 47100 0
32 20250314 180600 5850050 47100 47100 47100 47100 10
33 20250314 180500 5850050 47100 47100 47100 47100 0
34 20250314 180400 5850050 47100 47100 47100 47100 0
35 20250314 180300 5850050 47100 47100 47100 47100 0
36 20250314 180200 5850050 47100 47100 47100 47100 0
37 20250314 180100 5850050 47100 47100 47100 47100 0
38 20250314 180000 5850050 47100 47100 47100 47100 0
39 20250314 175900 5850050 47100 47100 47100 47100 0
40 20250314 175800 5850050 47100 47100 47100 47100 0
41 20250314 175700 5850050 47100 47100 47100 47100 0
42 20250314 175600 5850050 47100 47100 47100 47100 0
43 20250314 175500 5850050 47100 47100 47100 47100 0
44 20250314 175400 5850050 47100 47100 47100 47100 0
45 20250314 175300 5850050 47100 47100 47100 47100 0
46 20250314 175200 5850050 47100 47100 47100 47100 0
47 20250314 175100 5850050 47100 47100 47100 47100 0
48 20250314 175000 5850050 47100 47100 47100 47100 0
49 20250314 174900 5850050 47100 47100 47100 47100 0
50 20250314 174800 5850050 47100 47100 47100 47100 0
51 20250314 174700 5850050 47100 47100 47100 47100 0
52 20250314 174600 5850050 47100 47100 47100 47100 0
53 20250314 174500 5850050 47100 47100 47100 47100 0
54 20250314 174400 5850050 47100 47100 47100 47100 0
55 20250314 174300 5850050 47100 47100 47100 47100 0
56 20250314 174200 5850050 47100 47100 47100 47100 0
57 20250314 174100 5850050 47100 47100 47100 47100 0
58 20250314 174000 5850050 47100 47100 47100 47100 0
59 20250314 173900 5850050 47100 47100 47100 47100 0
60 20250314 173800 5850050 47100 47100 47100 47100 0
61 20250314 173700 5850050 47100 47100 47100 47100 0
62 20250314 173600 5850050 47100 47100 47100 47100 10
63 20250314 173500 5850050 47100 47100 47100 47100 0
64 20250314 173400 5850050 47100 47100 47100 47100 0
65 20250314 173300 5850050 47100 47100 47100 47100 0
66 20250314 173200 5850050 47100 47100 47100 47100 0
67 20250314 173100 5850050 47100 47100 47100 47100 0
68 20250314 173000 5850050 47100 47100 47100 47100 0
69 20250314 172900 5850050 47100 47100 47100 47100 0
70 20250314 172800 5850050 47100 47100 47100 47100 0
71 20250314 172700 5850050 47100 47100 47100 47100 0
72 20250314 172600 5850050 47100 47100 47100 47100 0
73 20250314 172500 5850050 47100 47100 47100 47100 0
74 20250314 172400 5850050 47100 47100 47100 47100 0
75 20250314 172300 5850050 47100 47100 47100 47100 0
76 20250314 172200 5850050 47100 47100 47100 47100 0
77 20250314 172100 5850050 47100 47100 47100 47100 0
78 20250314 172000 5850050 47100 47100 47100 47100 0
79 20250314 171900 5850050 47100 47100 47100 47100 0
80 20250314 171800 5850050 47100 47100 47100 47100 0
81 20250314 171700 5850050 47100 47100 47100 47100 0
82 20250314 171600 5850050 47100 47100 47100 47100 0
83 20250314 171500 5850050 47100 47100 47100 47100 0
84 20250314 171400 5850050 47100 47100 47100 47100 0
85 20250314 171300 5850050 47100 47100 47100 47100 0
86 20250314 171200 5850050 47100 47100 47100 47100 0
87 20250314 171100 5850050 47100 47100 47100 47100 0
88 20250314 171000 5850050 47100 47100 47100 47100 0
89 20250314 170900 5850050 47100 47100 47100 47100 0
90 20250314 170800 5850050 47100 47100 47100 47100 0
91 20250314 170700 5850050 47100 47100 47100 47100 0
92 20250314 170600 5850050 47100 47100 47100 47100 10
93 20250314 170500 5850050 47100 47100 47100 47100 0
94 20250314 170400 5850050 47100 47100 47100 47100 0
95 20250314 170300 5850050 47100 47100 47100 47100 0
96 20250314 170200 5850050 47100 47100 47100 47100 0
97 20250314 170100 5850050 47100 47100 47100 47100 0
98 20250314 170000 5850050 47100 47100 47100 47100 0
99 20250314 165900 5850050 47100 47100 47100 47100 0
100 20250314 165800 5850050 47100 47100 47100 47100 0
101 20250314 165700 5850050 47100 47100 47100 47100 0
102 20250314 165600 5850050 47100 47100 47100 47100 0
103 20250314 165500 5850050 47100 47100 47100 47100 0
104 20250314 165400 5850050 47100 47100 47100 47100 0
105 20250314 165300 5850050 47100 47100 47100 47100 0
106 20250314 165200 5850050 47100 47100 47100 47100 0
107 20250314 165100 5850050 47100 47100 47100 47100 0
108 20250314 165000 5850050 47100 47100 47100 47100 0
109 20250314 164900 5850050 47100 47100 47100 47100 0
110 20250314 164800 5850050 47100 47100 47100 47100 0
111 20250314 164700 5850050 47100 47100 47100 47100 0
112 20250314 164600 5850050 47100 47100 47100 47100 0
113 20250314 164500 5850050 47100 47100 47100 47100 0
114 20250314 164400 5850050 47100 47100 47100 47100 0
115 20250314 164300 5850050 47100 47100 47100 47100 0
116 20250314 164200 5850050 47100 47100 47100 47100 0
117 20250314 164100 5850050 47100 47100 47100 47100 0
118 20250314 164000 5850050 47100 47100 47100 47100 0
119 20250314 163900 5850050 47100 47100 47100 47100 0
120 20250314 163800 5850050 47100 47100 47100 47100 0
121 20250314 163700 5850050 47100 47100 47100 47100 0
122 20250314 163600 5850050 47100 47100 47100 47100 10
123 20250314 163500 5850050 47100 47100 47100 47100 0
124 20250314 163400 5850050 47100 47100 47100 47100 0
125 20250314 163300 5850050 47100 47100 47100 47100 0
126 20250314 163200 5850050 47100 47100 47100 47100 0
127 20250314 163100 5850050 47100 47100 47100 47100 0
128 20250314 163000 5850050 47100 47100 47100 47100 0
129 20250314 162900 5850050 47100 47100 47100 47100 0
130 20250314 162800 5850050 47100 47100 47100 47100 0
131 20250314 162700 5850050 47100 47100 47100 47100 0
132 20250314 162600 5850050 47100 47100 47100 47100 0
133 20250314 162500 5850050 47100 47100 47100 47100 0
134 20250314 162400 5850050 47100 47100 47100 47100 0
135 20250314 162300 5850050 47100 47100 47100 47100 0
136 20250314 162200 5850050 47100 47100 47100 47100 0
137 20250314 162100 5850050 47100 47100 47100 47100 0
138 20250314 162000 5850050 47100 47100 47100 47100 0
139 20250314 161900 5850050 47100 47100 47100 47100 0
140 20250314 161800 5850050 47100 47100 47100 47100 0
141 20250314 161700 5850050 47100 47100 47100 47100 0
142 20250314 161600 5850050 47100 47100 47100 47100 0
143 20250314 161500 5850050 47100 47100 47100 47100 0
144 20250314 161400 5850050 47100 47100 47100 47100 0
145 20250314 161300 5850050 47100 47100 47100 47100 0
146 20250314 161200 5850050 47100 47100 47100 47100 0
147 20250314 161100 5850050 47100 47100 47100 47100 0
148 20250314 161000 5850050 47100 47100 47100 47100 0
149 20250314 160900 5850050 47100 47100 47100 47100 0
150 20250314 160800 5850050 47100 47100 47100 47100 0
151 20250314 160700 5850050 47100 47100 47100 47100 0
152 20250314 160600 5850050 47100 47100 47100 47100 10
153 20250314 160500 5850050 47100 47100 47100 47100 0
154 20250314 160400 5850050 47100 47100 47100 47100 0
155 20250314 160300 5850050 47100 47100 47100 47100 0
156 20250314 160200 5850050 47100 47100 47100 47100 0
157 20250314 160100 5850050 47100 47100 47100 47100 0
158 20250314 160000 5850050 47100 47100 47100 47100 0
159 20250314 155900 5850050 47100 47100 47100 47100 0
160 20250314 155800 5850050 47100 47100 47100 47100 0
161 20250314 155700 5850050 47100 47100 47100 47100 0
162 20250314 155600 5850050 47100 47100 47100 47100 0
163 20250314 155500 5850050 47100 47100 47100 47100 0
164 20250314 155400 5850050 47100 47100 47100 47100 0
165 20250314 155300 5850050 47100 47100 47100 47100 0
166 20250314 155200 5850050 47100 47100 47100 47100 0
167 20250314 155100 5850050 47100 47100 47100 47100 0
168 20250314 155000 5850050 47100 47100 47100 47100 0
169 20250314 154900 5850050 47100 47100 47100 47100 0
170 20250314 154800 5850050 47100 47100 47100 47100 0
171 20250314 154700 5850050 47100 47100 47100 47100 0
172 20250314 154600 5850050 47100 47100 47100 47100 0
173 20250314 154500 5850050 47100 47100 47100 47100 0
174 20250314 154400 5850050 47100 47100 47100 47100 0
175 20250314 154300 5850050 47100 47100 47100 47100 0
176 20250314 154200 5850050 47100 47100 47100 47100 0
177 20250314 154100 5850050 47100 47100 47100 47100 0
178 20250314 154000 5850050 47100 47100 47100 47100 0
179 20250314 153900 5850050 47100 47100 47100 47100 0
180 20250314 153800 5850050 47100 47100 47100 47100 0
181 20250314 153700 5850050 47100 47100 47100 47100 0
182 20250314 153600 5850050 47100 47100 47100 47100 10
183 20250314 153500 5850050 47100 47100 47100 47100 0
184 20250314 153400 5850050 47100 47100 47100 47100 0
185 20250314 153300 5850050 47100 47100 47100 47100 0
186 20250314 153200 5850050 47100 47100 47100 47100 0
187 20250314 153100 5850050 47100 47100 47100 47100 0
188 20250314 153000 5850050 47100 47100 47100 47100 10
189 20250314 152900 5379050 46900 46900 46900 46900 0
190 20250314 152800 5379050 46900 46900 46900 46900 0
191 20250314 152700 5379050 46900 46900 46900 46900 0
192 20250314 152600 5379050 46900 46900 46900 46900 0
193 20250314 152500 5379050 46900 46900 46900 46900 0
194 20250314 152400 5379050 46900 46900 46900 46900 0
195 20250314 152300 5379050 46900 46900 46900 46900 0
196 20250314 152200 5379050 46900 46900 46900 46900 0
197 20250314 152100 5379050 46900 46900 46900 46900 0
198 20250314 152000 5379050 46900 46900 46900 46900 0
199 20250314 151900 5379050 46900 46900 46900 46900 0
200 20250314 151800 5379050 46900 46900 46900 46900 0
201 20250314 151700 5379050 46900 46900 46900 46900 0
202 20250314 151600 5379050 46900 46900 46900 46900 0
203 20250314 151500 5379050 46900 46900 46900 46900 0
204 20250314 151400 5379050 46900 46900 46900 46900 0
205 20250314 151300 5379050 46900 46900 46900 46900 0
206 20250314 151200 5379050 46900 46900 46900 46900 0
207 20250314 151100 5379050 46900 46900 46900 46900 0
208 20250314 151000 5379050 46900 46900 46900 46900 0
209 20250314 150900 5379050 46900 46900 46900 46900 2
210 20250314 150800 5285250 46750 46750 46750 46750 0
211 20250314 150700 5285250 46750 46750 46750 46750 0
212 20250314 150600 5285250 46750 46750 46750 46750 0
213 20250314 150500 5285250 46750 46750 46750 46750 0
214 20250314 150400 5285250 46750 46750 46750 46750 1
215 20250314 150300 5238500 46750 46750 46750 46750 0
216 20250314 150200 5238500 46750 46750 46750 46750 0
217 20250314 150100 5238500 46750 46750 46750 46750 0
218 20250314 150000 5238500 46750 46750 46750 46750 0
219 20250314 145900 5238500 46750 46750 46750 46750 0
220 20250314 145800 5238500 46750 46750 46750 46750 0
221 20250314 145700 5238500 46750 46750 46750 46750 0
222 20250314 145600 5238500 46750 46750 46750 46750 0
223 20250314 145500 5238500 46750 46750 46750 46750 0
224 20250314 145400 5238500 46750 46750 46750 46750 0
225 20250314 145300 5238500 46750 46750 46750 46750 0
226 20250314 145200 5238500 46750 46750 46750 46750 0
227 20250314 145100 5238500 46750 46750 46750 46750 0
228 20250314 145000 5238500 46750 46750 46750 46750 0
229 20250314 144900 5238500 46750 46750 46750 46750 0
230 20250314 144800 5238500 46750 46750 46750 46750 0
231 20250314 144700 5238500 46750 46750 46750 46750 0
232 20250314 144600 5238500 46750 46750 46750 46750 0
233 20250314 144500 5238500 46750 46750 46750 46750 4
234 20250314 144400 5051500 46700 46700 46700 46700 0
235 20250314 144300 5051500 46700 46700 46700 46700 0
236 20250314 144200 5051500 46700 46700 46700 46700 1
237 20250314 144100 5004800 46700 46700 46700 46700 0
238 20250314 144000 5004800 46700 46700 46700 46700 0
239 20250314 143900 5004800 46700 46700 46700 46700 0
240 20250314 143800 5004800 46700 46700 46700 46700 6
241 20250314 143700 4724600 46700 46700 46700 46700 5
242 20250314 143600 4491100 46700 46700 46700 46700 0
243 20250314 143500 4491100 46700 46700 46700 46700 0
244 20250314 143400 4491100 46700 46700 46700 46700 0
245 20250314 143300 4491100 46700 46700 46700 46700 0
246 20250314 143200 4491100 46700 46700 46700 46700 0
247 20250314 143100 4491100 46700 46700 46700 46700 0
248 20250314 143000 4491100 46700 46700 46700 46700 0
249 20250314 142900 4491100 46700 46700 46700 46700 0
250 20250314 142800 4491100 46700 46700 46700 46700 0
251 20250314 142700 4491100 46700 46700 46700 46700 0
252 20250314 142600 4491100 46700 46700 46700 46700 0
253 20250314 142500 4491100 46700 46700 46700 46700 0
254 20250314 142400 4491100 46700 46700 46700 46700 0
255 20250314 142300 4491100 46700 46700 46700 46700 0
256 20250314 142200 4491100 46700 46700 46700 46700 0
257 20250314 142100 4491100 46700 46700 46700 46700 0
258 20250314 142000 4491100 46700 46700 46700 46700 0
259 20250314 141900 4491100 46700 46700 46700 46700 0
260 20250314 141800 4491100 46700 46700 46700 46700 0
261 20250314 141700 4491100 46700 46700 46700 46700 0
262 20250314 141600 4491100 46700 46700 46700 46700 0
263 20250314 141500 4491100 46700 46700 46700 46700 0
264 20250314 141400 4491100 46700 46700 46700 46700 0
265 20250314 141300 4491100 46700 46700 46700 46700 0
266 20250314 141200 4491100 46700 46700 46700 46700 0
267 20250314 141100 4491100 46700 46700 46700 46700 0
268 20250314 141000 4491100 46700 46700 46700 46700 0
269 20250314 140900 4491100 46700 46700 46700 46700 0
270 20250314 140800 4491100 46700 46700 46700 46700 0
271 20250314 140700 4491100 46700 46700 46700 46700 0
272 20250314 140600 4491100 46700 46700 46700 46700 0
273 20250314 140500 4491100 46700 46700 46700 46700 0
274 20250314 140400 4491100 46700 46700 46700 46700 0
275 20250314 140300 4491100 46700 46700 46700 46700 0
276 20250314 140200 4491100 46700 46700 46700 46700 0
277 20250314 140100 4491100 46700 46700 46700 46700 0
278 20250314 140000 4491100 46700 46700 46700 46700 0
279 20250314 135900 4491100 46700 46700 46700 46700 0
280 20250314 135800 4491100 46700 46700 46700 46700 0
281 20250314 135700 4491100 46700 46700 46700 46700 0
282 20250314 135600 4491100 46700 46700 46700 46700 0
283 20250314 135500 4491100 46700 46700 46700 46700 0
284 20250314 135400 4491100 46700 46700 46700 46700 0
285 20250314 135300 4491100 46700 46700 46700 46700 0
286 20250314 135200 4491100 46700 46700 46700 46700 0
287 20250314 135100 4491100 46700 46700 46700 46700 0
288 20250314 135000 4491100 46700 46700 46700 46700 0
289 20250314 134900 4491100 46700 46700 46700 46700 0
290 20250314 134800 4491100 46700 46700 46700 46700 0
291 20250314 134700 4491100 46700 46700 46700 46700 0
292 20250314 134600 4491100 46700 46700 46700 46700 0
293 20250314 134500 4491100 46700 46700 46700 46700 0
294 20250314 134400 4491100 46700 46700 46700 46700 0
295 20250314 134300 4491100 46700 46700 46700 46700 0
296 20250314 134200 4491100 46700 46700 46700 46700 0
297 20250314 134100 4491100 46700 46700 46700 46700 0
298 20250314 134000 4491100 46700 46700 46700 46700 0
299 20250314 133900 4491100 46700 46700 46700 46700 0
300 20250314 133800 4491100 46700 46700 46700 46700 0
301 20250314 133700 4491100 46700 46750 46750 46700 22
302 20250314 133600 3463250 46850 46850 46850 46850 0
303 20250314 133500 3463250 46850 46850 46850 46850 0
304 20250314 133400 3463250 46850 46850 46850 46850 1
305 20250314 133300 3416400 46800 46800 46800 46800 0
306 20250314 133200 3416400 46800 46800 46800 46800 1
307 20250314 133100 3369600 46750 46750 46750 46750 0
308 20250314 133000 3369600 46750 46750 46750 46750 0
309 20250314 132900 3369600 46750 46750 46750 46750 0
310 20250314 132800 3369600 46750 46750 46750 46750 0
311 20250314 132700 3369600 46750 46750 46750 46750 0
312 20250314 132600 3369600 46750 46750 46750 46750 0
313 20250314 132500 3369600 46750 46750 46750 46750 0
314 20250314 132400 3369600 46750 46750 46750 46750 0
315 20250314 132300 3369600 46750 46750 46750 46750 0
316 20250314 132200 3369600 46750 46750 46750 46750 0
317 20250314 132100 3369600 46750 46750 46750 46750 0
318 20250314 132000 3369600 46750 46750 46750 46750 0
319 20250314 131900 3369600 46750 46750 46750 46750 0
320 20250314 131800 3369600 46750 46750 46750 46750 0
321 20250314 131700 3369600 46750 46750 46750 46750 0
322 20250314 131600 3369600 46750 46750 46750 46750 0
323 20250314 131500 3369600 46750 46750 46750 46750 0
324 20250314 131400 3369600 46750 46750 46750 46750 0
325 20250314 131300 3369600 46750 46800 46800 46750 9
326 20250314 131200 2948550 46850 46850 46850 46850 0
327 20250314 131100 2948550 46850 46850 46850 46850 0
328 20250314 131000 2948550 46850 46850 46850 46850 7
329 20250314 130900 2620600 46800 46800 46800 46800 0
330 20250314 130800 2620600 46800 46800 46800 46800 0
331 20250314 130700 2620600 46800 46800 46800 46800 0
332 20250314 130600 2620600 46800 46800 46800 46800 0
333 20250314 130500 2620600 46800 46800 46800 46800 0
334 20250314 130400 2620600 46800 46800 46800 46800 0
335 20250314 130300 2620600 46800 46800 46800 46800 0
336 20250314 130200 2620600 46800 46800 46800 46800 0
337 20250314 130100 2620600 46800 46800 46800 46800 0
338 20250314 130000 2620600 46800 46800 46800 46800 0
339 20250314 125900 2620600 46800 46800 46800 46800 0
340 20250314 125800 2620600 46800 46800 46800 46800 0
341 20250314 125700 2620600 46800 46800 46800 46800 0
342 20250314 125600 2620600 46800 46800 46800 46800 0
343 20250314 125500 2620600 46800 46800 46800 46800 0
344 20250314 125400 2620600 46800 46800 46800 46800 0
345 20250314 125300 2620600 46800 46800 46800 46800 0
346 20250314 125200 2620600 46800 46800 46800 46800 0
347 20250314 125100 2620600 46800 46800 46800 46800 0
348 20250314 125000 2620600 46800 46800 46800 46800 0
349 20250314 124900 2620600 46800 46800 46800 46800 0
350 20250314 124800 2620600 46800 46800 46800 46800 0
351 20250314 124700 2620600 46800 46800 46800 46800 0
352 20250314 124600 2620600 46800 46800 46800 46800 0
353 20250314 124500 2620600 46800 46800 46800 46800 0
354 20250314 124400 2620600 46800 46800 46800 46800 0
355 20250314 124300 2620600 46800 46800 46800 46800 0
356 20250314 124200 2620600 46800 46800 46800 46800 0
357 20250314 124100 2620600 46800 46800 46800 46800 0
358 20250314 124000 2620600 46800 46800 46800 46800 0
359 20250314 123900 2620600 46800 46800 46800 46800 0
360 20250314 123800 2620600 46800 46800 46800 46800 0
361 20250314 123700 2620600 46800 46800 46800 46800 0
362 20250314 123600 2620600 46800 46800 46800 46800 0
363 20250314 123500 2620600 46800 46800 46800 46800 0
364 20250314 123400 2620600 46800 46800 46800 46800 0
365 20250314 123300 2620600 46800 46800 46800 46800 0
366 20250314 123200 2620600 46800 46800 46800 46800 0
367 20250314 123100 2620600 46800 46800 46800 46800 0
368 20250314 123000 2620600 46800 46800 46800 46800 0
369 20250314 122900 2620600 46800 46800 46800 46800 0
370 20250314 122800 2620600 46800 46800 46800 46800 0
371 20250314 122700 2620600 46800 46800 46800 46800 0
372 20250314 122600 2620600 46800 46800 46800 46800 0
373 20250314 122500 2620600 46800 46800 46800 46800 0
374 20250314 122400 2620600 46800 46800 46800 46800 0
375 20250314 122300 2620600 46800 46800 46800 46800 0
376 20250314 122200 2620600 46800 46800 46800 46800 0
377 20250314 122100 2620600 46800 46800 46800 46800 0
378 20250314 122000 2620600 46800 46800 46800 46800 0
379 20250314 121900 2620600 46800 46800 46800 46800 0
380 20250314 121800 2620600 46800 46800 46800 46800 0
381 20250314 121700 2620600 46800 46800 46800 46800 0
382 20250314 121600 2620600 46800 46800 46800 46800 0
383 20250314 121500 2620600 46800 46800 46800 46800 0
384 20250314 121400 2620600 46800 46800 46800 46800 0
385 20250314 121300 2620600 46800 46800 46800 46800 0
386 20250314 121200 2620600 46800 46800 46800 46800 0
387 20250314 121100 2620600 46800 46800 46800 46800 0
388 20250314 121000 2620600 46800 46800 46800 46800 1
389 20250314 120900 2573800 46800 46800 46800 46800 0
390 20250314 120800 2573800 46800 46800 46800 46800 0
391 20250314 120700 2573800 46800 46800 46800 46800 0
392 20250314 120600 2573800 46800 46800 46800 46800 0
393 20250314 120500 2573800 46800 46800 46800 46800 0
394 20250314 120400 2573800 46800 46800 46800 46800 0
395 20250314 120300 2573800 46800 46800 46800 46800 0
396 20250314 120200 2573800 46800 46800 46800 46800 0
397 20250314 120100 2573800 46800 46800 46800 46800 0
398 20250314 120000 2573800 46800 46800 46800 46800 0
399 20250314 115900 2573800 46800 46800 46800 46800 0
400 20250314 115800 2573800 46800 46800 46800 46800 0
401 20250314 115700 2573800 46800 46800 46800 46800 0
402 20250314 115600 2573800 46800 46800 46800 46800 0
403 20250314 115500 2573800 46800 46800 46800 46800 0
404 20250314 115400 2573800 46800 46800 46800 46800 0
405 20250314 115300 2573800 46800 46800 46800 46800 0
406 20250314 115200 2573800 46800 46800 46800 46800 0
407 20250314 115100 2573800 46800 46800 46800 46800 0
408 20250314 115000 2573800 46800 46800 46800 46800 0
409 20250314 114900 2573800 46800 46800 46800 46800 0
410 20250314 114800 2573800 46800 46800 46800 46800 0
411 20250314 114700 2573800 46800 46800 46800 46800 0
412 20250314 114600 2573800 46800 46800 46800 46800 0
413 20250314 114500 2573800 46800 46800 46800 46800 0
414 20250314 114400 2573800 46800 46800 46800 46800 0
415 20250314 114300 2573800 46800 46800 46800 46800 0
416 20250314 114200 2573800 46800 46800 46800 46800 0
417 20250314 114100 2573800 46800 46800 46800 46800 0
418 20250314 114000 2573800 46800 46800 46800 46800 1
419 20250314 113900 2527000 46800 46800 46800 46800 0
420 20250314 113800 2527000 46800 46800 46800 46800 0
421 20250314 113700 2527000 46800 46800 46800 46800 0
422 20250314 113600 2527000 46800 46800 46800 46800 0
423 20250314 113500 2527000 46800 46800 46800 46800 0
424 20250314 113400 2527000 46800 46800 46800 46800 0
425 20250314 113300 2527000 46800 46800 46800 46800 0
426 20250314 113200 2527000 46800 46800 46800 46800 0
427 20250314 113100 2527000 46800 46800 46800 46800 0
428 20250314 113000 2527000 46800 46800 46800 46800 0
429 20250314 112900 2527000 46800 46800 46800 46800 0
430 20250314 112800 2527000 46800 46800 46800 46800 0
431 20250314 112700 2527000 46800 46800 46800 46800 0
432 20250314 112600 2527000 46800 46800 46800 46800 0
433 20250314 112500 2527000 46800 46800 46800 46800 1
434 20250314 112400 2480200 46750 46750 46750 46750 0
435 20250314 112300 2480200 46750 46750 46750 46750 0
436 20250314 112200 2480200 46750 46750 46750 46750 0
437 20250314 112100 2480200 46750 46750 46750 46750 0
438 20250314 112000 2480200 46750 46750 46750 46750 0
439 20250314 111900 2480200 46750 46750 46750 46750 0
440 20250314 111800 2480200 46750 46750 46750 46750 0
441 20250314 111700 2480200 46750 46750 46750 46750 0
442 20250314 111600 2480200 46750 46750 46750 46750 0
443 20250314 111500 2480200 46750 46750 46750 46750 0
444 20250314 111400 2480200 46750 46750 46750 46750 0
445 20250314 111300 2480200 46750 46750 46750 46750 0
446 20250314 111200 2480200 46750 46750 46750 46750 0
447 20250314 111100 2480200 46750 46750 46750 46750 0
448 20250314 111000 2480200 46750 46750 46750 46750 2
449 20250314 110900 2386700 46700 46700 46700 46700 0
450 20250314 110800 2386700 46700 46700 46700 46700 0
451 20250314 110700 2386700 46700 46700 46700 46700 0
452 20250314 110600 2386700 46700 46700 46700 46700 0
453 20250314 110500 2386700 46700 46700 46700 46700 0
454 20250314 110400 2386700 46700 46700 46700 46700 0
455 20250314 110300 2386700 46700 46700 46700 46700 0
456 20250314 110200 2386700 46700 46700 46700 46700 0
457 20250314 110100 2386700 46700 46700 46700 46700 0
458 20250314 110000 2386700 46700 46700 46700 46700 0
459 20250314 105900 2386700 46700 46700 46700 46700 0
460 20250314 105800 2386700 46700 46700 46700 46700 0
461 20250314 105700 2386700 46700 46700 46700 46700 0
462 20250314 105600 2386700 46700 46700 46700 46700 0
463 20250314 105500 2386700 46700 46700 46700 46700 0
464 20250314 105400 2386700 46700 46700 46700 46700 0
465 20250314 105300 2386700 46700 46700 46700 46700 0
466 20250314 105200 2386700 46700 46700 46700 46700 0
467 20250314 105100 2386700 46700 46700 46700 46700 0
468 20250314 105000 2386700 46700 46700 46700 46700 0
469 20250314 104900 2386700 46700 46700 46700 46700 0
470 20250314 104800 2386700 46700 46700 46700 46700 0
471 20250314 104700 2386700 46700 46700 46700 46700 0
472 20250314 104600 2386700 46700 46700 46700 46700 0
473 20250314 104500 2386700 46700 46700 46700 46700 0
474 20250314 104400 2386700 46700 46700 46700 46700 0
475 20250314 104300 2386700 46700 46700 46700 46700 0
476 20250314 104200 2386700 46700 46700 46700 46700 0
477 20250314 104100 2386700 46700 46700 46700 46700 0
478 20250314 104000 2386700 46700 46700 46700 46700 0
479 20250314 103900 2386700 46700 46700 46700 46700 0
480 20250314 103800 2386700 46700 46700 46700 46700 0
481 20250314 103700 2386700 46700 46700 46700 46700 0
482 20250314 103600 2386700 46700 46700 46700 46700 0
483 20250314 103500 2386700 46700 46700 46700 46700 0
484 20250314 103400 2386700 46700 46800 46800 46700 20
485 20250314 103300 1451950 46800 46800 46800 46800 0
486 20250314 103200 1451950 46800 46800 46800 46800 0
487 20250314 103100 1451950 46800 46800 46800 46800 0
488 20250314 103000 1451950 46800 46800 46800 46800 0
489 20250314 102900 1451950 46800 46800 46800 46800 0
490 20250314 102800 1451950 46800 46800 46800 46800 0
491 20250314 102700 1451950 46800 46800 46800 46800 0
492 20250314 102600 1451950 46800 46800 46800 46800 0
493 20250314 102500 1451950 46800 46800 46800 46800 0
494 20250314 102400 1451950 46800 46800 46800 46800 0
495 20250314 102300 1451950 46800 46800 46800 46800 0
496 20250314 102200 1451950 46800 46800 46800 46800 0
497 20250314 102100 1451950 46800 46800 46800 46800 0
498 20250314 102000 1451950 46800 46800 46800 46800 0
499 20250314 101900 1451950 46800 46800 46800 46800 0
500 20250314 101800 1451950 46800 46800 46800 46800 0
501 20250314 101700 1451950 46800 46800 46800 46800 0
502 20250314 101600 1451950 46800 46800 46800 46800 0
503 20250314 101500 1451950 46800 46800 46800 46800 0
504 20250314 101400 1451950 46800 46800 46800 46800 0
505 20250314 101300 1451950 46800 46800 46800 46800 0
506 20250314 101200 1451950 46800 46800 46800 46800 0
507 20250314 101100 1451950 46800 46800 46800 46800 0
508 20250314 101000 1451950 46800 46800 46800 46800 1
509 20250314 100900 1405150 46750 46900 46900 46750 19
510 20250314 100800 515900 46900 46900 46900 46900 0
511 20250314 100700 515900 46900 46900 46900 46900 0
512 20250314 100600 515900 46900 46900 46900 46900 0
513 20250314 100500 515900 46900 46900 46900 46900 0
514 20250314 100400 515900 46900 46900 46900 46900 0
515 20250314 100300 515900 46900 46900 46900 46900 0
516 20250314 100200 515900 46900 46900 46900 46900 0
517 20250314 100100 515900 46900 46900 46900 46900 0
518 20250314 100000 515900 46900 46900 46900 46900 0
519 20250314 095900 515900 46900 46900 46900 46900 0
520 20250314 095800 515900 46900 46900 46900 46900 0
521 20250314 095700 515900 46900 46900 46900 46900 0
522 20250314 095600 515900 46900 46900 46900 46900 0
523 20250314 095500 515900 46900 46900 46900 46900 0
524 20250314 095400 515900 46900 46900 46900 46900 0
525 20250314 095300 515900 46900 46900 46900 46900 0
526 20250314 095200 515900 46900 46900 46900 46900 0
527 20250314 095100 515900 46900 46900 46900 46900 0
528 20250314 095000 515900 46900 46900 46900 46900 0
529 20250314 094900 515900 46900 46900 46900 46900 0
530 20250314 094800 515900 46900 46900 46900 46900 0
531 20250314 094700 515900 46900 46900 46900 46900 0
532 20250314 094600 515900 46900 46900 46900 46900 0
533 20250314 094500 515900 46900 46900 46900 46900 0
534 20250314 094400 515900 46900 46900 46900 46900 0
535 20250314 094300 515900 46900 46900 46900 46900 0
536 20250314 094200 515900 46900 46900 46900 46900 6
537 20250314 094100 234500 46900 46900 46900 46900 0
538 20250314 094000 234500 46900 46900 46900 46900 0
539 20250314 093900 234500 46900 46900 46900 46900 0
540 20250314 093800 234500 46900 46900 46900 46900 0
541 20250314 093700 234500 46900 46900 46900 46900 0
542 20250314 093600 234500 46900 46900 46900 46900 0
543 20250314 093500 234500 46900 46900 46900 46900 0
544 20250314 093400 234500 46900 46900 46900 46900 0
545 20250314 093300 234500 46900 46900 46900 46900 0
546 20250314 093200 234500 46900 46900 46900 46900 0
547 20250314 093100 234500 46900 46900 46900 46900 0
548 20250314 093000 234500 46900 46900 46900 46900 0
549 20250314 092900 234500 46900 46900 46900 46900 0
550 20250314 092800 234500 46900 46900 46900 46900 0
551 20250314 092700 234500 46900 46900 46900 46900 0
552 20250314 092600 234500 46900 46900 46900 46900 0
553 20250314 092500 234500 46900 46900 46900 46900 0
554 20250314 092400 234500 46900 46900 46900 46900 0
555 20250314 092300 234500 46900 46900 46900 46900 0
556 20250314 092200 234500 46900 46900 46900 46900 0
557 20250314 092100 234500 46900 46900 46900 46900 0
558 20250314 092000 234500 46900 46900 46900 46900 0
559 20250314 091900 234500 46900 46900 46900 46900 0
560 20250314 091800 234500 46900 46900 46900 46900 0
561 20250314 091700 234500 46900 46900 46900 46900 0
562 20250314 091600 234500 46900 46900 46900 46900 1
563 20250314 091500 187600 46900 46900 46900 46900 0
564 20250314 091400 187600 46900 46900 46900 46900 0
565 20250314 091300 187600 46900 46900 46900 46900 0
566 20250314 091200 187600 46900 46900 46900 46900 0
567 20250314 091100 187600 46900 46900 46900 46900 0
568 20250314 091000 187600 46900 46900 46900 46900 4
569 20250314 090900 0 46650 46650 46650 46650 0
570 20250314 090800 0 46650 46650 46650 46650 0
571 20250314 090700 0 46650 46650 46650 46650 0
572 20250314 090600 0 46650 46650 46650 46650 0
573 20250314 090500 0 46650 46650 46650 46650 0
574 20250314 090400 0 46650 46650 46650 46650 0
575 20250314 090300 0 46650 46650 46650 46650 0
576 20250314 090200 0 46650 46650 46650 46650 0
577 20250314 090100 0 46650 46650 46650 46650 0
578 20250314 090000 0 46650 46650 46650 46650 0

1
002170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,3000000,0,141000000000,0.00
20250311,0,3000000,0,139950000000,0.00
20250310,0,3000000,0,140700000000,0.00
20250307,0,3000000,0,139500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 3000000 0 141000000000 0.00
3 20250311 0 3000000 0 139950000000 0.00
4 20250310 0 3000000 0 140700000000 0.00
5 20250307 0 3000000 0 139500000000 0.00