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
002200/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183600,30819452,2745,2745,2745,2745,137
20250314,183500,30819452,2745,2745,2745,2745,0
20250314,183400,30819452,2745,2745,2745,2745,0
20250314,183300,30819452,2745,2745,2745,2745,0
20250314,183200,30819452,2745,2745,2745,2745,0
20250314,183100,30819452,2745,2745,2745,2745,0
20250314,183000,30819452,2745,2745,2745,2745,0
20250314,182900,30819452,2745,2745,2745,2745,0
20250314,182800,30819452,2745,2745,2745,2745,0
20250314,182700,30819452,2745,2745,2745,2745,0
20250314,182600,30819452,2745,2745,2745,2745,0
20250314,182500,30819452,2745,2745,2745,2745,0
20250314,182400,30819452,2745,2745,2745,2745,0
20250314,182300,30819452,2745,2745,2745,2745,0
20250314,182200,30819452,2745,2745,2745,2745,0
20250314,182100,30819452,2745,2745,2745,2745,0
20250314,182000,30819452,2745,2745,2745,2745,0
20250314,181900,30819452,2745,2745,2745,2745,0
20250314,181800,30819452,2745,2745,2745,2745,0
20250314,181700,30819452,2745,2745,2745,2745,0
20250314,181600,30819452,2745,2745,2745,2745,0
20250314,181500,30819452,2745,2745,2745,2745,0
20250314,181400,30819452,2745,2745,2745,2745,0
20250314,181300,30819452,2745,2745,2745,2745,0
20250314,181200,30819452,2745,2745,2745,2745,0
20250314,181100,30819452,2745,2745,2745,2745,0
20250314,181000,30819452,2745,2745,2745,2745,0
20250314,180900,30819452,2745,2745,2745,2745,0
20250314,180800,30819452,2745,2745,2745,2745,0
20250314,180700,30819452,2745,2745,2745,2745,0
20250314,180600,30819452,2745,2745,2745,2745,137
20250314,180500,30819452,2745,2745,2745,2745,0
20250314,180400,30819452,2745,2745,2745,2745,0
20250314,180300,30819452,2745,2745,2745,2745,0
20250314,180200,30819452,2745,2745,2745,2745,0
20250314,180100,30819452,2745,2745,2745,2745,0
20250314,180000,30819452,2745,2745,2745,2745,0
20250314,175900,30819452,2745,2745,2745,2745,0
20250314,175800,30819452,2745,2745,2745,2745,0
20250314,175700,30819452,2745,2745,2745,2745,0
20250314,175600,30819452,2745,2745,2745,2745,0
20250314,175500,30819452,2745,2745,2745,2745,0
20250314,175400,30819452,2745,2745,2745,2745,0
20250314,175300,30819452,2745,2745,2745,2745,0
20250314,175200,30819452,2745,2745,2745,2745,0
20250314,175100,30819452,2745,2745,2745,2745,0
20250314,175000,30819452,2745,2745,2745,2745,0
20250314,174900,30819452,2745,2745,2745,2745,0
20250314,174800,30819452,2745,2745,2745,2745,0
20250314,174700,30819452,2745,2745,2745,2745,0
20250314,174600,30819452,2745,2745,2745,2745,0
20250314,174500,30819452,2745,2745,2745,2745,0
20250314,174400,30819452,2745,2745,2745,2745,0
20250314,174300,30819452,2745,2745,2745,2745,0
20250314,174200,30819452,2745,2745,2745,2745,0
20250314,174100,30819452,2745,2745,2745,2745,0
20250314,174000,30819452,2745,2745,2745,2745,0
20250314,173900,30819452,2745,2745,2745,2745,0
20250314,173800,30819452,2745,2745,2745,2745,0
20250314,173700,30819452,2745,2745,2745,2745,0
20250314,173600,30819452,2745,2745,2745,2745,137
20250314,173500,30819452,2745,2745,2745,2745,0
20250314,173400,30819452,2745,2745,2745,2745,0
20250314,173300,30819452,2745,2745,2745,2745,0
20250314,173200,30819452,2745,2745,2745,2745,0
20250314,173100,30819452,2745,2745,2745,2745,0
20250314,173000,30819452,2745,2745,2745,2745,0
20250314,172900,30819452,2745,2745,2745,2745,0
20250314,172800,30819452,2745,2745,2745,2745,0
20250314,172700,30819452,2745,2745,2745,2745,0
20250314,172600,30819452,2745,2745,2745,2745,0
20250314,172500,30819452,2745,2745,2745,2745,0
20250314,172400,30819452,2745,2745,2745,2745,0
20250314,172300,30819452,2745,2745,2745,2745,0
20250314,172200,30819452,2745,2745,2745,2745,0
20250314,172100,30819452,2745,2745,2745,2745,0
20250314,172000,30819452,2745,2745,2745,2745,0
20250314,171900,30819452,2745,2745,2745,2745,0
20250314,171800,30819452,2745,2745,2745,2745,0
20250314,171700,30819452,2745,2745,2745,2745,0
20250314,171600,30819452,2745,2745,2745,2745,0
20250314,171500,30819452,2745,2745,2745,2745,0
20250314,171400,30819452,2745,2745,2745,2745,0
20250314,171300,30819452,2745,2745,2745,2745,0
20250314,171200,30819452,2745,2745,2745,2745,0
20250314,171100,30819452,2745,2745,2745,2745,0
20250314,171000,30819452,2745,2745,2745,2745,0
20250314,170900,30819452,2745,2745,2745,2745,0
20250314,170800,30819452,2745,2745,2745,2745,0
20250314,170700,30819452,2745,2745,2745,2745,0
20250314,170600,30819452,2745,2745,2745,2745,137
20250314,170500,30819452,2745,2745,2745,2745,0
20250314,170400,30819452,2745,2745,2745,2745,0
20250314,170300,30819452,2745,2745,2745,2745,0
20250314,170200,30819452,2745,2745,2745,2745,0
20250314,170100,30819452,2745,2745,2745,2745,0
20250314,170000,30819452,2745,2745,2745,2745,0
20250314,165900,30819452,2745,2745,2745,2745,0
20250314,165800,30819452,2745,2745,2745,2745,0
20250314,165700,30819452,2745,2745,2745,2745,0
20250314,165600,30819452,2745,2745,2745,2745,0
20250314,165500,30819452,2745,2745,2745,2745,0
20250314,165400,30819452,2745,2745,2745,2745,0
20250314,165300,30819452,2745,2745,2745,2745,0
20250314,165200,30819452,2745,2745,2745,2745,0
20250314,165100,30819452,2745,2745,2745,2745,0
20250314,165000,30819452,2745,2745,2745,2745,0
20250314,164900,30819452,2745,2745,2745,2745,0
20250314,164800,30819452,2745,2745,2745,2745,0
20250314,164700,30819452,2745,2745,2745,2745,0
20250314,164600,30819452,2745,2745,2745,2745,0
20250314,164500,30819452,2745,2745,2745,2745,0
20250314,164400,30819452,2745,2745,2745,2745,0
20250314,164300,30819452,2745,2745,2745,2745,0
20250314,164200,30819452,2745,2745,2745,2745,0
20250314,164100,30819452,2745,2745,2745,2745,0
20250314,164000,30819452,2745,2745,2745,2745,0
20250314,163900,30819452,2745,2745,2745,2745,0
20250314,163800,30819452,2745,2745,2745,2745,0
20250314,163700,30819452,2745,2745,2745,2745,0
20250314,163600,30819452,2745,2745,2745,2745,137
20250314,163500,30819452,2745,2745,2745,2745,0
20250314,163400,30819452,2745,2745,2745,2745,0
20250314,163300,30819452,2745,2745,2745,2745,0
20250314,163200,30819452,2745,2745,2745,2745,0
20250314,163100,30819452,2745,2745,2745,2745,0
20250314,163000,30819452,2745,2745,2745,2745,0
20250314,162900,30819452,2745,2745,2745,2745,0
20250314,162800,30819452,2745,2745,2745,2745,0
20250314,162700,30819452,2745,2745,2745,2745,0
20250314,162600,30819452,2745,2745,2745,2745,0
20250314,162500,30819452,2745,2745,2745,2745,0
20250314,162400,30819452,2745,2745,2745,2745,0
20250314,162300,30819452,2745,2745,2745,2745,0
20250314,162200,30819452,2745,2745,2745,2745,0
20250314,162100,30819452,2745,2745,2745,2745,0
20250314,162000,30819452,2745,2745,2745,2745,0
20250314,161900,30819452,2745,2745,2745,2745,0
20250314,161800,30819452,2745,2745,2745,2745,0
20250314,161700,30819452,2745,2745,2745,2745,0
20250314,161600,30819452,2745,2745,2745,2745,0
20250314,161500,30819452,2745,2745,2745,2745,0
20250314,161400,30819452,2745,2745,2745,2745,0
20250314,161300,30819452,2745,2745,2745,2745,0
20250314,161200,30819452,2745,2745,2745,2745,0
20250314,161100,30819452,2745,2745,2745,2745,0
20250314,161000,30819452,2745,2745,2745,2745,0
20250314,160900,30819452,2745,2745,2745,2745,0
20250314,160800,30819452,2745,2745,2745,2745,0
20250314,160700,30819452,2745,2745,2745,2745,0
20250314,160600,30819452,2745,2745,2745,2745,137
20250314,160500,30819452,2745,2745,2745,2745,0
20250314,160400,30819452,2745,2745,2745,2745,0
20250314,160300,30819452,2745,2745,2745,2745,0
20250314,160200,30819452,2745,2745,2745,2745,0
20250314,160100,30819452,2745,2745,2745,2745,0
20250314,160000,30819452,2745,2745,2745,2745,0
20250314,155900,30819452,2745,2745,2745,2745,0
20250314,155800,30819452,2745,2745,2745,2745,0
20250314,155700,30819452,2745,2745,2745,2745,0
20250314,155600,30819452,2745,2745,2745,2745,0
20250314,155500,30819452,2745,2745,2745,2745,0
20250314,155400,30819452,2745,2745,2745,2745,0
20250314,155300,30819452,2745,2745,2745,2745,0
20250314,155200,30819452,2745,2745,2745,2745,0
20250314,155100,30819452,2745,2745,2745,2745,0
20250314,155000,30819452,2745,2745,2745,2745,0
20250314,154900,30819452,2745,2745,2745,2745,0
20250314,154800,30819452,2745,2745,2745,2745,0
20250314,154700,30819452,2745,2745,2745,2745,0
20250314,154600,30819452,2745,2745,2745,2745,0
20250314,154500,30819452,2745,2745,2745,2745,0
20250314,154400,30819452,2745,2745,2745,2745,0
20250314,154300,30819452,2745,2745,2745,2745,0
20250314,154200,30819452,2745,2745,2745,2745,0
20250314,154100,30819452,2745,2745,2745,2745,0
20250314,154000,30819452,2745,2745,2745,2745,0
20250314,153900,30819452,2745,2745,2745,2745,0
20250314,153800,30819452,2745,2745,2745,2745,0
20250314,153700,30819452,2745,2745,2745,2745,0
20250314,153600,30819452,2745,2745,2745,2745,137
20250314,153500,30819452,2745,2745,2745,2745,0
20250314,153400,30819452,2745,2745,2745,2745,0
20250314,153300,30819452,2745,2745,2745,2745,0
20250314,153200,30819452,2745,2745,2745,2745,0
20250314,153100,30819452,2745,2745,2745,2745,0
20250314,153000,30819452,2745,2745,2745,2745,137
20250314,152900,30443387,2740,2740,2740,2740,0
20250314,152800,30443387,2740,2740,2740,2740,0
20250314,152700,30443387,2740,2740,2740,2740,0
20250314,152600,30443387,2740,2740,2740,2740,0
20250314,152500,30443387,2740,2740,2740,2740,0
20250314,152400,30443387,2740,2740,2740,2740,0
20250314,152300,30443387,2740,2740,2740,2740,0
20250314,152200,30443387,2740,2740,2740,2740,0
20250314,152100,30443387,2740,2740,2740,2740,0
20250314,152000,30443387,2740,2740,2740,2740,0
20250314,151900,30443387,2740,2740,2740,2740,20
20250314,151800,30388587,2750,2750,2750,2750,0
20250314,151700,30388587,2750,2750,2750,2750,0
20250314,151600,30388587,2750,2750,2750,2750,0
20250314,151500,30388587,2750,2750,2750,2750,0
20250314,151400,30388587,2750,2750,2750,2750,0
20250314,151300,30388587,2750,2750,2750,2750,0
20250314,151200,30388587,2750,2750,2750,2750,0
20250314,151100,30388587,2750,2750,2750,2750,0
20250314,151000,30388587,2750,2750,2750,2750,0
20250314,150900,30388587,2750,2750,2750,2750,26
20250314,150800,30317087,2740,2740,2740,2740,0
20250314,150700,30317087,2740,2740,2740,2740,0
20250314,150600,30317087,2740,2740,2740,2740,0
20250314,150500,30317087,2740,2740,2740,2740,0
20250314,150400,30317087,2740,2740,2740,2740,0
20250314,150300,30317087,2740,2740,2740,2740,0
20250314,150200,30317087,2740,2740,2740,2740,0
20250314,150100,30317087,2740,2740,2740,2740,0
20250314,150000,30317087,2740,2740,2740,2740,0
20250314,145900,30317087,2740,2740,2740,2740,0
20250314,145800,30317087,2740,2740,2740,2740,0
20250314,145700,30317087,2740,2740,2740,2740,0
20250314,145600,30317087,2740,2740,2740,2740,0
20250314,145500,30317087,2740,2740,2740,2740,4000
20250314,145400,19357087,2740,2740,2740,2740,0
20250314,145300,19357087,2740,2740,2740,2740,50
20250314,145200,19220087,2750,2750,2750,2750,0
20250314,145100,19220087,2750,2750,2750,2750,0
20250314,145000,19220087,2750,2750,2750,2750,0
20250314,144900,19220087,2750,2750,2750,2750,0
20250314,144800,19220087,2750,2750,2750,2750,0
20250314,144700,19220087,2750,2750,2750,2750,0
20250314,144600,19220087,2750,2750,2750,2750,0
20250314,144500,19220087,2750,2750,2750,2750,0
20250314,144400,19220087,2750,2750,2750,2750,0
20250314,144300,19220087,2750,2750,2750,2750,78
20250314,144200,19005587,2745,2745,2745,2745,0
20250314,144100,19005587,2745,2745,2745,2745,0
20250314,144000,19005587,2745,2745,2745,2745,0
20250314,143900,19005587,2745,2745,2745,2745,159
20250314,143800,18569132,2747,2747,2747,2747,0
20250314,143700,18569132,2747,2747,2747,2747,0
20250314,143600,18569132,2747,2747,2747,2747,0
20250314,143500,18569132,2747,2747,2747,2747,0
20250314,143400,18569132,2747,2747,2747,2747,0
20250314,143300,18569132,2747,2747,2747,2747,0
20250314,143200,18569132,2747,2747,2747,2747,0
20250314,143100,18569132,2747,2747,2747,2747,0
20250314,143000,18569132,2747,2747,2747,2747,0
20250314,142900,18569132,2747,2747,2747,2747,0
20250314,142800,18569132,2747,2747,2747,2747,0
20250314,142700,18569132,2747,2747,2747,2747,0
20250314,142600,18569132,2747,2747,2747,2747,0
20250314,142500,18569132,2747,2747,2747,2747,0
20250314,142400,18569132,2747,2747,2747,2747,0
20250314,142300,18569132,2747,2747,2747,2747,0
20250314,142200,18569132,2747,2747,2747,2747,0
20250314,142100,18569132,2747,2747,2747,2747,0
20250314,142000,18569132,2747,2747,2747,2747,0
20250314,141900,18569132,2747,2747,2747,2747,0
20250314,141800,18569132,2747,2747,2747,2747,0
20250314,141700,18569132,2747,2747,2747,2747,0
20250314,141600,18569132,2747,2747,2747,2747,0
20250314,141500,18569132,2747,2747,2747,2747,0
20250314,141400,18569132,2747,2747,2747,2747,0
20250314,141300,18569132,2747,2747,2747,2747,0
20250314,141200,18569132,2747,2747,2747,2747,0
20250314,141100,18569132,2747,2747,2747,2747,0
20250314,141000,18569132,2747,2747,2747,2747,0
20250314,140900,18569132,2747,2747,2747,2747,0
20250314,140800,18569132,2747,2747,2747,2747,0
20250314,140700,18569132,2747,2747,2747,2747,0
20250314,140600,18569132,2747,2747,2747,2747,0
20250314,140500,18569132,2747,2747,2747,2747,0
20250314,140400,18569132,2747,2747,2747,2747,0
20250314,140300,18569132,2747,2747,2747,2747,0
20250314,140200,18569132,2747,2747,2747,2747,0
20250314,140100,18569132,2747,2747,2747,2747,0
20250314,140000,18569132,2747,2747,2747,2747,0
20250314,135900,18569132,2747,2747,2747,2747,0
20250314,135800,18569132,2747,2747,2747,2747,0
20250314,135700,18569132,2747,2747,2747,2747,0
20250314,135600,18569132,2747,2747,2747,2747,0
20250314,135500,18569132,2747,2747,2747,2747,0
20250314,135400,18569132,2747,2747,2747,2747,0
20250314,135300,18569132,2747,2747,2747,2747,0
20250314,135200,18569132,2747,2747,2747,2747,0
20250314,135100,18569132,2747,2747,2747,2747,0
20250314,135000,18569132,2747,2747,2747,2747,0
20250314,134900,18569132,2747,2747,2747,2747,0
20250314,134800,18569132,2747,2747,2747,2747,0
20250314,134700,18569132,2747,2747,2747,2747,0
20250314,134600,18569132,2747,2747,2747,2747,0
20250314,134500,18569132,2747,2747,2747,2747,0
20250314,134400,18569132,2747,2747,2747,2747,0
20250314,134300,18569132,2747,2747,2747,2747,0
20250314,134200,18569132,2747,2747,2747,2747,0
20250314,134100,18569132,2747,2747,2747,2747,0
20250314,134000,18569132,2747,2747,2747,2747,0
20250314,133900,18569132,2747,2747,2747,2747,0
20250314,133800,18569132,2747,2747,2747,2747,0
20250314,133700,18569132,2747,2747,2747,2747,0
20250314,133600,18569132,2747,2747,2747,2747,0
20250314,133500,18569132,2747,2747,2747,2747,0
20250314,133400,18569132,2747,2747,2747,2747,0
20250314,133300,18569132,2747,2747,2747,2747,0
20250314,133200,18569132,2747,2747,2747,2747,0
20250314,133100,18569132,2747,2747,2747,2747,0
20250314,133000,18569132,2747,2747,2747,2747,30
20250314,132900,18486722,2747,2747,2747,2747,0
20250314,132800,18486722,2747,2747,2747,2747,0
20250314,132700,18486722,2747,2747,2747,2747,0
20250314,132600,18486722,2747,2747,2747,2747,0
20250314,132500,18486722,2747,2747,2747,2747,0
20250314,132400,18486722,2747,2747,2747,2747,0
20250314,132300,18486722,2747,2747,2747,2747,0
20250314,132200,18486722,2747,2747,2747,2747,0
20250314,132100,18486722,2747,2747,2747,2747,5
20250314,132000,18472987,2747,2747,2747,2747,0
20250314,131900,18472987,2747,2747,2747,2747,1
20250314,131800,18470240,2745,2745,2745,2745,0
20250314,131700,18470240,2745,2745,2745,2745,0
20250314,131600,18470240,2745,2745,2745,2745,0
20250314,131500,18470240,2745,2745,2745,2745,0
20250314,131400,18470240,2745,2745,2745,2745,0
20250314,131300,18470240,2745,2745,2745,2745,0
20250314,131200,18470240,2745,2745,2745,2745,0
20250314,131100,18470240,2745,2745,2745,2745,0
20250314,131000,18470240,2745,2745,2745,2745,0
20250314,130900,18470240,2745,2745,2745,2745,533
20250314,130800,17007155,2745,2745,2745,2745,0
20250314,130700,17007155,2745,2745,2745,2745,0
20250314,130600,17007155,2745,2745,2745,2745,0
20250314,130500,17007155,2745,2745,2745,2745,0
20250314,130400,17007155,2745,2745,2745,2745,0
20250314,130300,17007155,2745,2745,2745,2745,0
20250314,130200,17007155,2745,2745,2745,2745,0
20250314,130100,17007155,2745,2745,2745,2745,0
20250314,130000,17007155,2745,2745,2745,2745,0
20250314,125900,17007155,2745,2745,2745,2745,0
20250314,125800,17007155,2745,2745,2745,2745,0
20250314,125700,17007155,2745,2745,2745,2745,0
20250314,125600,17007155,2745,2745,2745,2745,0
20250314,125500,17007155,2745,2745,2745,2745,0
20250314,125400,17007155,2745,2745,2745,2745,0
20250314,125300,17007155,2745,2745,2745,2745,0
20250314,125200,17007155,2745,2745,2745,2745,0
20250314,125100,17007155,2745,2745,2745,2745,0
20250314,125000,17007155,2745,2745,2745,2745,0
20250314,124900,17007155,2745,2745,2745,2745,0
20250314,124800,17007155,2745,2745,2745,2745,0
20250314,124700,17007155,2745,2745,2745,2745,0
20250314,124600,17007155,2745,2745,2745,2745,0
20250314,124500,17007155,2745,2745,2745,2745,0
20250314,124400,17007155,2745,2745,2745,2745,0
20250314,124300,17007155,2745,2745,2745,2745,0
20250314,124200,17007155,2745,2745,2745,2745,0
20250314,124100,17007155,2745,2745,2745,2745,0
20250314,124000,17007155,2745,2745,2745,2745,0
20250314,123900,17007155,2745,2745,2745,2745,0
20250314,123800,17007155,2745,2745,2745,2745,0
20250314,123700,17007155,2745,2745,2745,2745,0
20250314,123600,17007155,2745,2745,2745,2745,0
20250314,123500,17007155,2745,2745,2745,2745,0
20250314,123400,17007155,2745,2745,2745,2745,0
20250314,123300,17007155,2745,2745,2745,2745,0
20250314,123200,17007155,2745,2745,2745,2745,0
20250314,123100,17007155,2745,2745,2745,2745,0
20250314,123000,17007155,2745,2745,2745,2745,633
20250314,122900,15269570,2750,2750,2750,2750,0
20250314,122800,15269570,2750,2750,2750,2750,0
20250314,122700,15269570,2750,2750,2750,2750,0
20250314,122600,15269570,2750,2750,2750,2750,0
20250314,122500,15269570,2750,2750,2750,2750,0
20250314,122400,15269570,2750,2750,2750,2750,1
20250314,122300,15266820,2745,2745,2745,2745,0
20250314,122200,15266820,2745,2745,2745,2745,0
20250314,122100,15266820,2745,2745,2745,2745,0
20250314,122000,15266820,2745,2745,2745,2745,0
20250314,121900,15266820,2745,2745,2745,2745,0
20250314,121800,15266820,2745,2745,2745,2745,0
20250314,121700,15266820,2745,2745,2745,2745,0
20250314,121600,15266820,2745,2745,2745,2745,2
20250314,121500,15261330,2745,2745,2745,2745,0
20250314,121400,15261330,2745,2745,2745,2745,0
20250314,121300,15261330,2745,2745,2745,2745,0
20250314,121200,15261330,2745,2745,2745,2745,0
20250314,121100,15261330,2745,2745,2745,2745,0
20250314,121000,15261330,2745,2745,2745,2745,0
20250314,120900,15261330,2745,2745,2745,2745,0
20250314,120800,15261330,2745,2745,2745,2745,0
20250314,120700,15261330,2745,2745,2745,2745,0
20250314,120600,15261330,2745,2745,2745,2745,0
20250314,120500,15261330,2745,2745,2745,2745,0
20250314,120400,15261330,2745,2745,2745,2745,0
20250314,120300,15261330,2745,2745,2745,2745,0
20250314,120200,15261330,2745,2745,2745,2745,0
20250314,120100,15261330,2745,2745,2745,2745,0
20250314,120000,15261330,2745,2745,2745,2745,10
20250314,115900,15233880,2745,2745,2745,2745,0
20250314,115800,15233880,2745,2745,2745,2745,0
20250314,115700,15233880,2745,2745,2745,2745,0
20250314,115600,15233880,2745,2745,2745,2745,0
20250314,115500,15233880,2745,2745,2745,2745,1
20250314,115400,15231135,2750,2750,2750,2750,0
20250314,115300,15231135,2750,2750,2750,2750,0
20250314,115200,15231135,2750,2750,2750,2750,0
20250314,115100,15231135,2750,2750,2750,2750,0
20250314,115000,15231135,2750,2750,2750,2750,0
20250314,114900,15231135,2750,2750,2750,2750,0
20250314,114800,15231135,2750,2750,2750,2750,0
20250314,114700,15231135,2750,2750,2750,2750,0
20250314,114600,15231135,2750,2750,2750,2750,0
20250314,114500,15231135,2750,2750,2750,2750,0
20250314,114400,15231135,2750,2750,2750,2750,0
20250314,114300,15231135,2750,2750,2750,2750,0
20250314,114200,15231135,2750,2750,2750,2750,0
20250314,114100,15231135,2750,2750,2750,2750,0
20250314,114000,15231135,2750,2750,2750,2750,0
20250314,113900,15231135,2750,2750,2750,2750,0
20250314,113800,15231135,2750,2750,2750,2750,0
20250314,113700,15231135,2750,2750,2750,2750,0
20250314,113600,15231135,2750,2750,2750,2750,0
20250314,113500,15231135,2750,2750,2750,2750,0
20250314,113400,15231135,2750,2750,2750,2750,0
20250314,113300,15231135,2750,2750,2750,2750,0
20250314,113200,15231135,2750,2750,2750,2750,0
20250314,113100,15231135,2750,2750,2750,2750,0
20250314,113000,15231135,2750,2750,2750,2750,0
20250314,112900,15231135,2750,2750,2750,2750,0
20250314,112800,15231135,2750,2750,2750,2750,0
20250314,112700,15231135,2750,2750,2750,2750,0
20250314,112600,15231135,2750,2750,2750,2750,0
20250314,112500,15231135,2750,2750,2750,2750,0
20250314,112400,15231135,2750,2750,2750,2750,0
20250314,112300,15231135,2750,2750,2750,2750,0
20250314,112200,15231135,2750,2750,2750,2750,0
20250314,112100,15231135,2750,2750,2750,2750,0
20250314,112000,15231135,2750,2750,2750,2750,0
20250314,111900,15231135,2750,2750,2750,2750,0
20250314,111800,15231135,2750,2750,2750,2750,0
20250314,111700,15231135,2750,2750,2750,2750,0
20250314,111600,15231135,2750,2750,2750,2750,1
20250314,111500,15228385,2750,2750,2750,2750,0
20250314,111400,15228385,2750,2750,2750,2750,0
20250314,111300,15228385,2750,2750,2750,2750,0
20250314,111200,15228385,2750,2750,2750,2750,0
20250314,111100,15228385,2750,2750,2750,2750,0
20250314,111000,15228385,2750,2750,2750,2750,0
20250314,110900,15228385,2750,2750,2750,2750,0
20250314,110800,15228385,2750,2750,2750,2750,0
20250314,110700,15228385,2750,2750,2750,2750,0
20250314,110600,15228385,2750,2750,2750,2750,0
20250314,110500,15228385,2750,2750,2750,2750,0
20250314,110400,15228385,2750,2750,2750,2750,0
20250314,110300,15228385,2750,2750,2750,2750,0
20250314,110200,15228385,2750,2750,2750,2750,0
20250314,110100,15228385,2750,2750,2750,2750,0
20250314,110000,15228385,2750,2750,2750,2750,0
20250314,105900,15228385,2750,2750,2750,2750,0
20250314,105800,15228385,2750,2750,2750,2750,0
20250314,105700,15228385,2750,2750,2750,2750,0
20250314,105600,15228385,2750,2750,2750,2750,0
20250314,105500,15228385,2750,2750,2750,2750,1
20250314,105400,15225635,2745,2745,2745,2745,0
20250314,105300,15225635,2745,2745,2745,2745,0
20250314,105200,15225635,2745,2745,2745,2745,0
20250314,105100,15225635,2745,2745,2745,2745,0
20250314,105000,15225635,2745,2745,2745,2745,0
20250314,104900,15225635,2745,2745,2745,2745,0
20250314,104800,15225635,2745,2745,2745,2745,0
20250314,104700,15225635,2745,2745,2745,2745,0
20250314,104600,15225635,2745,2745,2745,2745,0
20250314,104500,15225635,2745,2745,2745,2745,0
20250314,104400,15225635,2745,2745,2745,2745,1819
20250314,104300,10232480,2745,2745,2745,2745,0
20250314,104200,10232480,2745,2745,2745,2745,0
20250314,104100,10232480,2745,2745,2745,2745,0
20250314,104000,10232480,2745,2745,2745,2745,0
20250314,103900,10232480,2745,2745,2745,2745,0
20250314,103800,10232480,2745,2745,2745,2745,0
20250314,103700,10232480,2745,2745,2745,2745,0
20250314,103600,10232480,2745,2745,2745,2745,0
20250314,103500,10232480,2745,2745,2745,2745,0
20250314,103400,10232480,2745,2745,2745,2745,3
20250314,103300,10224245,2745,2745,2745,2745,0
20250314,103200,10224245,2745,2745,2745,2745,0
20250314,103100,10224245,2745,2745,2745,2745,0
20250314,103000,10224245,2745,2745,2745,2745,0
20250314,102900,10224245,2745,2745,2745,2745,0
20250314,102800,10224245,2745,2745,2745,2745,0
20250314,102700,10224245,2745,2745,2745,2745,0
20250314,102600,10224245,2745,2745,2745,2745,0
20250314,102500,10224245,2745,2745,2745,2745,1
20250314,102400,10221500,2745,2745,2745,2745,0
20250314,102300,10221500,2745,2745,2745,2745,0
20250314,102200,10221500,2745,2745,2745,2745,0
20250314,102100,10221500,2745,2745,2745,2745,0
20250314,102000,10221500,2745,2745,2745,2745,86
20250314,101900,9985430,2745,2745,2745,2745,12
20250314,101800,9952490,2750,2750,2750,2750,0
20250314,101700,9952490,2750,2750,2750,2750,0
20250314,101600,9952490,2750,2750,2750,2750,0
20250314,101500,9952490,2750,2750,2750,2750,0
20250314,101400,9952490,2750,2750,2750,2750,0
20250314,101300,9952490,2750,2750,2750,2750,0
20250314,101200,9952490,2750,2750,2750,2750,0
20250314,101100,9952490,2750,2750,2750,2750,0
20250314,101000,9952490,2750,2750,2750,2750,0
20250314,100900,9952490,2750,2750,2750,2750,4
20250314,100800,9941490,2750,2750,2750,2750,10
20250314,100700,9913990,2745,2745,2745,2745,6
20250314,100600,9897520,2745,2745,2745,2745,0
20250314,100500,9897520,2745,2740,2745,2740,753
20250314,100400,7832730,2740,2740,2740,2740,0
20250314,100300,7832730,2740,2740,2740,2740,0
20250314,100200,7832730,2740,2740,2740,2740,0
20250314,100100,7832730,2740,2740,2740,2740,0
20250314,100000,7832730,2740,2740,2740,2740,1017
20250314,095900,5046150,2745,2745,2745,2745,0
20250314,095800,5046150,2745,2745,2745,2745,0
20250314,095700,5046150,2745,2745,2745,2745,0
20250314,095600,5046150,2745,2745,2745,2745,0
20250314,095500,5046150,2745,2745,2745,2745,0
20250314,095400,5046150,2745,2745,2745,2745,0
20250314,095300,5046150,2745,2745,2745,2745,0
20250314,095200,5046150,2745,2745,2745,2745,0
20250314,095100,5046150,2745,2745,2745,2745,0
20250314,095000,5046150,2745,2745,2745,2745,0
20250314,094900,5046150,2745,2745,2745,2745,1
20250314,094800,5043405,2745,2745,2745,2745,0
20250314,094700,5043405,2745,2745,2745,2745,0
20250314,094600,5043405,2745,2745,2745,2745,0
20250314,094500,5043405,2745,2745,2745,2745,0
20250314,094400,5043405,2745,2745,2745,2745,0
20250314,094300,5043405,2745,2745,2745,2745,23
20250314,094200,4980270,2760,2760,2760,2760,0
20250314,094100,4980270,2760,2760,2760,2760,0
20250314,094000,4980270,2760,2760,2760,2760,0
20250314,093900,4980270,2760,2760,2760,2760,0
20250314,093800,4980270,2760,2760,2760,2760,0
20250314,093700,4980270,2760,2760,2760,2760,0
20250314,093600,4980270,2760,2760,2760,2760,0
20250314,093500,4980270,2760,2755,2760,2755,8
20250314,093400,4958195,2760,2760,2760,2760,0
20250314,093300,4958195,2760,2760,2760,2760,0
20250314,093200,4958195,2760,2760,2760,2760,0
20250314,093100,4958195,2760,2760,2760,2760,1
20250314,093000,4955435,2740,2740,2740,2740,0
20250314,092900,4955435,2740,2740,2740,2740,0
20250314,092800,4955435,2740,2740,2740,2740,0
20250314,092700,4955435,2740,2740,2740,2740,446
20250314,092600,3733395,2760,2760,2760,2760,0
20250314,092500,3733395,2760,2760,2760,2760,0
20250314,092400,3733395,2760,2745,2760,2745,1000
20250314,092300,979250,2735,2735,2735,2735,0
20250314,092200,979250,2735,2735,2735,2735,335
20250314,092100,63025,2740,2740,2740,2740,0
20250314,092000,63025,2740,2740,2740,2740,0
20250314,091900,63025,2740,2740,2740,2740,0
20250314,091800,63025,2740,2740,2740,2740,0
20250314,091700,63025,2740,2740,2740,2740,22
20250314,091600,2745,2745,2745,2745,2745,0
20250314,091500,2745,2745,2745,2745,2745,0
20250314,091400,2745,2745,2745,2745,2745,0
20250314,091300,2745,2745,2745,2745,2745,0
20250314,091200,2745,2745,2745,2745,2745,0
20250314,091100,2745,2745,2745,2745,2745,0
20250314,091000,2745,2745,2745,2745,2745,0
20250314,090900,2745,2745,2745,2745,2745,0
20250314,090800,2745,2745,2745,2745,2745,0
20250314,090700,2745,2745,2745,2745,2745,1
20250314,090600,0,2745,2745,2745,2745,0
20250314,090500,0,2745,2745,2745,2745,0
20250314,090400,0,2745,2745,2745,2745,0
20250314,090300,0,2745,2745,2745,2745,0
20250314,090200,0,2745,2745,2745,2745,0
20250314,090100,0,2745,2745,2745,2745,0
20250314,090000,0,2745,2745,2745,2745,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183600 30819452 2745 2745 2745 2745 137
3 20250314 183500 30819452 2745 2745 2745 2745 0
4 20250314 183400 30819452 2745 2745 2745 2745 0
5 20250314 183300 30819452 2745 2745 2745 2745 0
6 20250314 183200 30819452 2745 2745 2745 2745 0
7 20250314 183100 30819452 2745 2745 2745 2745 0
8 20250314 183000 30819452 2745 2745 2745 2745 0
9 20250314 182900 30819452 2745 2745 2745 2745 0
10 20250314 182800 30819452 2745 2745 2745 2745 0
11 20250314 182700 30819452 2745 2745 2745 2745 0
12 20250314 182600 30819452 2745 2745 2745 2745 0
13 20250314 182500 30819452 2745 2745 2745 2745 0
14 20250314 182400 30819452 2745 2745 2745 2745 0
15 20250314 182300 30819452 2745 2745 2745 2745 0
16 20250314 182200 30819452 2745 2745 2745 2745 0
17 20250314 182100 30819452 2745 2745 2745 2745 0
18 20250314 182000 30819452 2745 2745 2745 2745 0
19 20250314 181900 30819452 2745 2745 2745 2745 0
20 20250314 181800 30819452 2745 2745 2745 2745 0
21 20250314 181700 30819452 2745 2745 2745 2745 0
22 20250314 181600 30819452 2745 2745 2745 2745 0
23 20250314 181500 30819452 2745 2745 2745 2745 0
24 20250314 181400 30819452 2745 2745 2745 2745 0
25 20250314 181300 30819452 2745 2745 2745 2745 0
26 20250314 181200 30819452 2745 2745 2745 2745 0
27 20250314 181100 30819452 2745 2745 2745 2745 0
28 20250314 181000 30819452 2745 2745 2745 2745 0
29 20250314 180900 30819452 2745 2745 2745 2745 0
30 20250314 180800 30819452 2745 2745 2745 2745 0
31 20250314 180700 30819452 2745 2745 2745 2745 0
32 20250314 180600 30819452 2745 2745 2745 2745 137
33 20250314 180500 30819452 2745 2745 2745 2745 0
34 20250314 180400 30819452 2745 2745 2745 2745 0
35 20250314 180300 30819452 2745 2745 2745 2745 0
36 20250314 180200 30819452 2745 2745 2745 2745 0
37 20250314 180100 30819452 2745 2745 2745 2745 0
38 20250314 180000 30819452 2745 2745 2745 2745 0
39 20250314 175900 30819452 2745 2745 2745 2745 0
40 20250314 175800 30819452 2745 2745 2745 2745 0
41 20250314 175700 30819452 2745 2745 2745 2745 0
42 20250314 175600 30819452 2745 2745 2745 2745 0
43 20250314 175500 30819452 2745 2745 2745 2745 0
44 20250314 175400 30819452 2745 2745 2745 2745 0
45 20250314 175300 30819452 2745 2745 2745 2745 0
46 20250314 175200 30819452 2745 2745 2745 2745 0
47 20250314 175100 30819452 2745 2745 2745 2745 0
48 20250314 175000 30819452 2745 2745 2745 2745 0
49 20250314 174900 30819452 2745 2745 2745 2745 0
50 20250314 174800 30819452 2745 2745 2745 2745 0
51 20250314 174700 30819452 2745 2745 2745 2745 0
52 20250314 174600 30819452 2745 2745 2745 2745 0
53 20250314 174500 30819452 2745 2745 2745 2745 0
54 20250314 174400 30819452 2745 2745 2745 2745 0
55 20250314 174300 30819452 2745 2745 2745 2745 0
56 20250314 174200 30819452 2745 2745 2745 2745 0
57 20250314 174100 30819452 2745 2745 2745 2745 0
58 20250314 174000 30819452 2745 2745 2745 2745 0
59 20250314 173900 30819452 2745 2745 2745 2745 0
60 20250314 173800 30819452 2745 2745 2745 2745 0
61 20250314 173700 30819452 2745 2745 2745 2745 0
62 20250314 173600 30819452 2745 2745 2745 2745 137
63 20250314 173500 30819452 2745 2745 2745 2745 0
64 20250314 173400 30819452 2745 2745 2745 2745 0
65 20250314 173300 30819452 2745 2745 2745 2745 0
66 20250314 173200 30819452 2745 2745 2745 2745 0
67 20250314 173100 30819452 2745 2745 2745 2745 0
68 20250314 173000 30819452 2745 2745 2745 2745 0
69 20250314 172900 30819452 2745 2745 2745 2745 0
70 20250314 172800 30819452 2745 2745 2745 2745 0
71 20250314 172700 30819452 2745 2745 2745 2745 0
72 20250314 172600 30819452 2745 2745 2745 2745 0
73 20250314 172500 30819452 2745 2745 2745 2745 0
74 20250314 172400 30819452 2745 2745 2745 2745 0
75 20250314 172300 30819452 2745 2745 2745 2745 0
76 20250314 172200 30819452 2745 2745 2745 2745 0
77 20250314 172100 30819452 2745 2745 2745 2745 0
78 20250314 172000 30819452 2745 2745 2745 2745 0
79 20250314 171900 30819452 2745 2745 2745 2745 0
80 20250314 171800 30819452 2745 2745 2745 2745 0
81 20250314 171700 30819452 2745 2745 2745 2745 0
82 20250314 171600 30819452 2745 2745 2745 2745 0
83 20250314 171500 30819452 2745 2745 2745 2745 0
84 20250314 171400 30819452 2745 2745 2745 2745 0
85 20250314 171300 30819452 2745 2745 2745 2745 0
86 20250314 171200 30819452 2745 2745 2745 2745 0
87 20250314 171100 30819452 2745 2745 2745 2745 0
88 20250314 171000 30819452 2745 2745 2745 2745 0
89 20250314 170900 30819452 2745 2745 2745 2745 0
90 20250314 170800 30819452 2745 2745 2745 2745 0
91 20250314 170700 30819452 2745 2745 2745 2745 0
92 20250314 170600 30819452 2745 2745 2745 2745 137
93 20250314 170500 30819452 2745 2745 2745 2745 0
94 20250314 170400 30819452 2745 2745 2745 2745 0
95 20250314 170300 30819452 2745 2745 2745 2745 0
96 20250314 170200 30819452 2745 2745 2745 2745 0
97 20250314 170100 30819452 2745 2745 2745 2745 0
98 20250314 170000 30819452 2745 2745 2745 2745 0
99 20250314 165900 30819452 2745 2745 2745 2745 0
100 20250314 165800 30819452 2745 2745 2745 2745 0
101 20250314 165700 30819452 2745 2745 2745 2745 0
102 20250314 165600 30819452 2745 2745 2745 2745 0
103 20250314 165500 30819452 2745 2745 2745 2745 0
104 20250314 165400 30819452 2745 2745 2745 2745 0
105 20250314 165300 30819452 2745 2745 2745 2745 0
106 20250314 165200 30819452 2745 2745 2745 2745 0
107 20250314 165100 30819452 2745 2745 2745 2745 0
108 20250314 165000 30819452 2745 2745 2745 2745 0
109 20250314 164900 30819452 2745 2745 2745 2745 0
110 20250314 164800 30819452 2745 2745 2745 2745 0
111 20250314 164700 30819452 2745 2745 2745 2745 0
112 20250314 164600 30819452 2745 2745 2745 2745 0
113 20250314 164500 30819452 2745 2745 2745 2745 0
114 20250314 164400 30819452 2745 2745 2745 2745 0
115 20250314 164300 30819452 2745 2745 2745 2745 0
116 20250314 164200 30819452 2745 2745 2745 2745 0
117 20250314 164100 30819452 2745 2745 2745 2745 0
118 20250314 164000 30819452 2745 2745 2745 2745 0
119 20250314 163900 30819452 2745 2745 2745 2745 0
120 20250314 163800 30819452 2745 2745 2745 2745 0
121 20250314 163700 30819452 2745 2745 2745 2745 0
122 20250314 163600 30819452 2745 2745 2745 2745 137
123 20250314 163500 30819452 2745 2745 2745 2745 0
124 20250314 163400 30819452 2745 2745 2745 2745 0
125 20250314 163300 30819452 2745 2745 2745 2745 0
126 20250314 163200 30819452 2745 2745 2745 2745 0
127 20250314 163100 30819452 2745 2745 2745 2745 0
128 20250314 163000 30819452 2745 2745 2745 2745 0
129 20250314 162900 30819452 2745 2745 2745 2745 0
130 20250314 162800 30819452 2745 2745 2745 2745 0
131 20250314 162700 30819452 2745 2745 2745 2745 0
132 20250314 162600 30819452 2745 2745 2745 2745 0
133 20250314 162500 30819452 2745 2745 2745 2745 0
134 20250314 162400 30819452 2745 2745 2745 2745 0
135 20250314 162300 30819452 2745 2745 2745 2745 0
136 20250314 162200 30819452 2745 2745 2745 2745 0
137 20250314 162100 30819452 2745 2745 2745 2745 0
138 20250314 162000 30819452 2745 2745 2745 2745 0
139 20250314 161900 30819452 2745 2745 2745 2745 0
140 20250314 161800 30819452 2745 2745 2745 2745 0
141 20250314 161700 30819452 2745 2745 2745 2745 0
142 20250314 161600 30819452 2745 2745 2745 2745 0
143 20250314 161500 30819452 2745 2745 2745 2745 0
144 20250314 161400 30819452 2745 2745 2745 2745 0
145 20250314 161300 30819452 2745 2745 2745 2745 0
146 20250314 161200 30819452 2745 2745 2745 2745 0
147 20250314 161100 30819452 2745 2745 2745 2745 0
148 20250314 161000 30819452 2745 2745 2745 2745 0
149 20250314 160900 30819452 2745 2745 2745 2745 0
150 20250314 160800 30819452 2745 2745 2745 2745 0
151 20250314 160700 30819452 2745 2745 2745 2745 0
152 20250314 160600 30819452 2745 2745 2745 2745 137
153 20250314 160500 30819452 2745 2745 2745 2745 0
154 20250314 160400 30819452 2745 2745 2745 2745 0
155 20250314 160300 30819452 2745 2745 2745 2745 0
156 20250314 160200 30819452 2745 2745 2745 2745 0
157 20250314 160100 30819452 2745 2745 2745 2745 0
158 20250314 160000 30819452 2745 2745 2745 2745 0
159 20250314 155900 30819452 2745 2745 2745 2745 0
160 20250314 155800 30819452 2745 2745 2745 2745 0
161 20250314 155700 30819452 2745 2745 2745 2745 0
162 20250314 155600 30819452 2745 2745 2745 2745 0
163 20250314 155500 30819452 2745 2745 2745 2745 0
164 20250314 155400 30819452 2745 2745 2745 2745 0
165 20250314 155300 30819452 2745 2745 2745 2745 0
166 20250314 155200 30819452 2745 2745 2745 2745 0
167 20250314 155100 30819452 2745 2745 2745 2745 0
168 20250314 155000 30819452 2745 2745 2745 2745 0
169 20250314 154900 30819452 2745 2745 2745 2745 0
170 20250314 154800 30819452 2745 2745 2745 2745 0
171 20250314 154700 30819452 2745 2745 2745 2745 0
172 20250314 154600 30819452 2745 2745 2745 2745 0
173 20250314 154500 30819452 2745 2745 2745 2745 0
174 20250314 154400 30819452 2745 2745 2745 2745 0
175 20250314 154300 30819452 2745 2745 2745 2745 0
176 20250314 154200 30819452 2745 2745 2745 2745 0
177 20250314 154100 30819452 2745 2745 2745 2745 0
178 20250314 154000 30819452 2745 2745 2745 2745 0
179 20250314 153900 30819452 2745 2745 2745 2745 0
180 20250314 153800 30819452 2745 2745 2745 2745 0
181 20250314 153700 30819452 2745 2745 2745 2745 0
182 20250314 153600 30819452 2745 2745 2745 2745 137
183 20250314 153500 30819452 2745 2745 2745 2745 0
184 20250314 153400 30819452 2745 2745 2745 2745 0
185 20250314 153300 30819452 2745 2745 2745 2745 0
186 20250314 153200 30819452 2745 2745 2745 2745 0
187 20250314 153100 30819452 2745 2745 2745 2745 0
188 20250314 153000 30819452 2745 2745 2745 2745 137
189 20250314 152900 30443387 2740 2740 2740 2740 0
190 20250314 152800 30443387 2740 2740 2740 2740 0
191 20250314 152700 30443387 2740 2740 2740 2740 0
192 20250314 152600 30443387 2740 2740 2740 2740 0
193 20250314 152500 30443387 2740 2740 2740 2740 0
194 20250314 152400 30443387 2740 2740 2740 2740 0
195 20250314 152300 30443387 2740 2740 2740 2740 0
196 20250314 152200 30443387 2740 2740 2740 2740 0
197 20250314 152100 30443387 2740 2740 2740 2740 0
198 20250314 152000 30443387 2740 2740 2740 2740 0
199 20250314 151900 30443387 2740 2740 2740 2740 20
200 20250314 151800 30388587 2750 2750 2750 2750 0
201 20250314 151700 30388587 2750 2750 2750 2750 0
202 20250314 151600 30388587 2750 2750 2750 2750 0
203 20250314 151500 30388587 2750 2750 2750 2750 0
204 20250314 151400 30388587 2750 2750 2750 2750 0
205 20250314 151300 30388587 2750 2750 2750 2750 0
206 20250314 151200 30388587 2750 2750 2750 2750 0
207 20250314 151100 30388587 2750 2750 2750 2750 0
208 20250314 151000 30388587 2750 2750 2750 2750 0
209 20250314 150900 30388587 2750 2750 2750 2750 26
210 20250314 150800 30317087 2740 2740 2740 2740 0
211 20250314 150700 30317087 2740 2740 2740 2740 0
212 20250314 150600 30317087 2740 2740 2740 2740 0
213 20250314 150500 30317087 2740 2740 2740 2740 0
214 20250314 150400 30317087 2740 2740 2740 2740 0
215 20250314 150300 30317087 2740 2740 2740 2740 0
216 20250314 150200 30317087 2740 2740 2740 2740 0
217 20250314 150100 30317087 2740 2740 2740 2740 0
218 20250314 150000 30317087 2740 2740 2740 2740 0
219 20250314 145900 30317087 2740 2740 2740 2740 0
220 20250314 145800 30317087 2740 2740 2740 2740 0
221 20250314 145700 30317087 2740 2740 2740 2740 0
222 20250314 145600 30317087 2740 2740 2740 2740 0
223 20250314 145500 30317087 2740 2740 2740 2740 4000
224 20250314 145400 19357087 2740 2740 2740 2740 0
225 20250314 145300 19357087 2740 2740 2740 2740 50
226 20250314 145200 19220087 2750 2750 2750 2750 0
227 20250314 145100 19220087 2750 2750 2750 2750 0
228 20250314 145000 19220087 2750 2750 2750 2750 0
229 20250314 144900 19220087 2750 2750 2750 2750 0
230 20250314 144800 19220087 2750 2750 2750 2750 0
231 20250314 144700 19220087 2750 2750 2750 2750 0
232 20250314 144600 19220087 2750 2750 2750 2750 0
233 20250314 144500 19220087 2750 2750 2750 2750 0
234 20250314 144400 19220087 2750 2750 2750 2750 0
235 20250314 144300 19220087 2750 2750 2750 2750 78
236 20250314 144200 19005587 2745 2745 2745 2745 0
237 20250314 144100 19005587 2745 2745 2745 2745 0
238 20250314 144000 19005587 2745 2745 2745 2745 0
239 20250314 143900 19005587 2745 2745 2745 2745 159
240 20250314 143800 18569132 2747 2747 2747 2747 0
241 20250314 143700 18569132 2747 2747 2747 2747 0
242 20250314 143600 18569132 2747 2747 2747 2747 0
243 20250314 143500 18569132 2747 2747 2747 2747 0
244 20250314 143400 18569132 2747 2747 2747 2747 0
245 20250314 143300 18569132 2747 2747 2747 2747 0
246 20250314 143200 18569132 2747 2747 2747 2747 0
247 20250314 143100 18569132 2747 2747 2747 2747 0
248 20250314 143000 18569132 2747 2747 2747 2747 0
249 20250314 142900 18569132 2747 2747 2747 2747 0
250 20250314 142800 18569132 2747 2747 2747 2747 0
251 20250314 142700 18569132 2747 2747 2747 2747 0
252 20250314 142600 18569132 2747 2747 2747 2747 0
253 20250314 142500 18569132 2747 2747 2747 2747 0
254 20250314 142400 18569132 2747 2747 2747 2747 0
255 20250314 142300 18569132 2747 2747 2747 2747 0
256 20250314 142200 18569132 2747 2747 2747 2747 0
257 20250314 142100 18569132 2747 2747 2747 2747 0
258 20250314 142000 18569132 2747 2747 2747 2747 0
259 20250314 141900 18569132 2747 2747 2747 2747 0
260 20250314 141800 18569132 2747 2747 2747 2747 0
261 20250314 141700 18569132 2747 2747 2747 2747 0
262 20250314 141600 18569132 2747 2747 2747 2747 0
263 20250314 141500 18569132 2747 2747 2747 2747 0
264 20250314 141400 18569132 2747 2747 2747 2747 0
265 20250314 141300 18569132 2747 2747 2747 2747 0
266 20250314 141200 18569132 2747 2747 2747 2747 0
267 20250314 141100 18569132 2747 2747 2747 2747 0
268 20250314 141000 18569132 2747 2747 2747 2747 0
269 20250314 140900 18569132 2747 2747 2747 2747 0
270 20250314 140800 18569132 2747 2747 2747 2747 0
271 20250314 140700 18569132 2747 2747 2747 2747 0
272 20250314 140600 18569132 2747 2747 2747 2747 0
273 20250314 140500 18569132 2747 2747 2747 2747 0
274 20250314 140400 18569132 2747 2747 2747 2747 0
275 20250314 140300 18569132 2747 2747 2747 2747 0
276 20250314 140200 18569132 2747 2747 2747 2747 0
277 20250314 140100 18569132 2747 2747 2747 2747 0
278 20250314 140000 18569132 2747 2747 2747 2747 0
279 20250314 135900 18569132 2747 2747 2747 2747 0
280 20250314 135800 18569132 2747 2747 2747 2747 0
281 20250314 135700 18569132 2747 2747 2747 2747 0
282 20250314 135600 18569132 2747 2747 2747 2747 0
283 20250314 135500 18569132 2747 2747 2747 2747 0
284 20250314 135400 18569132 2747 2747 2747 2747 0
285 20250314 135300 18569132 2747 2747 2747 2747 0
286 20250314 135200 18569132 2747 2747 2747 2747 0
287 20250314 135100 18569132 2747 2747 2747 2747 0
288 20250314 135000 18569132 2747 2747 2747 2747 0
289 20250314 134900 18569132 2747 2747 2747 2747 0
290 20250314 134800 18569132 2747 2747 2747 2747 0
291 20250314 134700 18569132 2747 2747 2747 2747 0
292 20250314 134600 18569132 2747 2747 2747 2747 0
293 20250314 134500 18569132 2747 2747 2747 2747 0
294 20250314 134400 18569132 2747 2747 2747 2747 0
295 20250314 134300 18569132 2747 2747 2747 2747 0
296 20250314 134200 18569132 2747 2747 2747 2747 0
297 20250314 134100 18569132 2747 2747 2747 2747 0
298 20250314 134000 18569132 2747 2747 2747 2747 0
299 20250314 133900 18569132 2747 2747 2747 2747 0
300 20250314 133800 18569132 2747 2747 2747 2747 0
301 20250314 133700 18569132 2747 2747 2747 2747 0
302 20250314 133600 18569132 2747 2747 2747 2747 0
303 20250314 133500 18569132 2747 2747 2747 2747 0
304 20250314 133400 18569132 2747 2747 2747 2747 0
305 20250314 133300 18569132 2747 2747 2747 2747 0
306 20250314 133200 18569132 2747 2747 2747 2747 0
307 20250314 133100 18569132 2747 2747 2747 2747 0
308 20250314 133000 18569132 2747 2747 2747 2747 30
309 20250314 132900 18486722 2747 2747 2747 2747 0
310 20250314 132800 18486722 2747 2747 2747 2747 0
311 20250314 132700 18486722 2747 2747 2747 2747 0
312 20250314 132600 18486722 2747 2747 2747 2747 0
313 20250314 132500 18486722 2747 2747 2747 2747 0
314 20250314 132400 18486722 2747 2747 2747 2747 0
315 20250314 132300 18486722 2747 2747 2747 2747 0
316 20250314 132200 18486722 2747 2747 2747 2747 0
317 20250314 132100 18486722 2747 2747 2747 2747 5
318 20250314 132000 18472987 2747 2747 2747 2747 0
319 20250314 131900 18472987 2747 2747 2747 2747 1
320 20250314 131800 18470240 2745 2745 2745 2745 0
321 20250314 131700 18470240 2745 2745 2745 2745 0
322 20250314 131600 18470240 2745 2745 2745 2745 0
323 20250314 131500 18470240 2745 2745 2745 2745 0
324 20250314 131400 18470240 2745 2745 2745 2745 0
325 20250314 131300 18470240 2745 2745 2745 2745 0
326 20250314 131200 18470240 2745 2745 2745 2745 0
327 20250314 131100 18470240 2745 2745 2745 2745 0
328 20250314 131000 18470240 2745 2745 2745 2745 0
329 20250314 130900 18470240 2745 2745 2745 2745 533
330 20250314 130800 17007155 2745 2745 2745 2745 0
331 20250314 130700 17007155 2745 2745 2745 2745 0
332 20250314 130600 17007155 2745 2745 2745 2745 0
333 20250314 130500 17007155 2745 2745 2745 2745 0
334 20250314 130400 17007155 2745 2745 2745 2745 0
335 20250314 130300 17007155 2745 2745 2745 2745 0
336 20250314 130200 17007155 2745 2745 2745 2745 0
337 20250314 130100 17007155 2745 2745 2745 2745 0
338 20250314 130000 17007155 2745 2745 2745 2745 0
339 20250314 125900 17007155 2745 2745 2745 2745 0
340 20250314 125800 17007155 2745 2745 2745 2745 0
341 20250314 125700 17007155 2745 2745 2745 2745 0
342 20250314 125600 17007155 2745 2745 2745 2745 0
343 20250314 125500 17007155 2745 2745 2745 2745 0
344 20250314 125400 17007155 2745 2745 2745 2745 0
345 20250314 125300 17007155 2745 2745 2745 2745 0
346 20250314 125200 17007155 2745 2745 2745 2745 0
347 20250314 125100 17007155 2745 2745 2745 2745 0
348 20250314 125000 17007155 2745 2745 2745 2745 0
349 20250314 124900 17007155 2745 2745 2745 2745 0
350 20250314 124800 17007155 2745 2745 2745 2745 0
351 20250314 124700 17007155 2745 2745 2745 2745 0
352 20250314 124600 17007155 2745 2745 2745 2745 0
353 20250314 124500 17007155 2745 2745 2745 2745 0
354 20250314 124400 17007155 2745 2745 2745 2745 0
355 20250314 124300 17007155 2745 2745 2745 2745 0
356 20250314 124200 17007155 2745 2745 2745 2745 0
357 20250314 124100 17007155 2745 2745 2745 2745 0
358 20250314 124000 17007155 2745 2745 2745 2745 0
359 20250314 123900 17007155 2745 2745 2745 2745 0
360 20250314 123800 17007155 2745 2745 2745 2745 0
361 20250314 123700 17007155 2745 2745 2745 2745 0
362 20250314 123600 17007155 2745 2745 2745 2745 0
363 20250314 123500 17007155 2745 2745 2745 2745 0
364 20250314 123400 17007155 2745 2745 2745 2745 0
365 20250314 123300 17007155 2745 2745 2745 2745 0
366 20250314 123200 17007155 2745 2745 2745 2745 0
367 20250314 123100 17007155 2745 2745 2745 2745 0
368 20250314 123000 17007155 2745 2745 2745 2745 633
369 20250314 122900 15269570 2750 2750 2750 2750 0
370 20250314 122800 15269570 2750 2750 2750 2750 0
371 20250314 122700 15269570 2750 2750 2750 2750 0
372 20250314 122600 15269570 2750 2750 2750 2750 0
373 20250314 122500 15269570 2750 2750 2750 2750 0
374 20250314 122400 15269570 2750 2750 2750 2750 1
375 20250314 122300 15266820 2745 2745 2745 2745 0
376 20250314 122200 15266820 2745 2745 2745 2745 0
377 20250314 122100 15266820 2745 2745 2745 2745 0
378 20250314 122000 15266820 2745 2745 2745 2745 0
379 20250314 121900 15266820 2745 2745 2745 2745 0
380 20250314 121800 15266820 2745 2745 2745 2745 0
381 20250314 121700 15266820 2745 2745 2745 2745 0
382 20250314 121600 15266820 2745 2745 2745 2745 2
383 20250314 121500 15261330 2745 2745 2745 2745 0
384 20250314 121400 15261330 2745 2745 2745 2745 0
385 20250314 121300 15261330 2745 2745 2745 2745 0
386 20250314 121200 15261330 2745 2745 2745 2745 0
387 20250314 121100 15261330 2745 2745 2745 2745 0
388 20250314 121000 15261330 2745 2745 2745 2745 0
389 20250314 120900 15261330 2745 2745 2745 2745 0
390 20250314 120800 15261330 2745 2745 2745 2745 0
391 20250314 120700 15261330 2745 2745 2745 2745 0
392 20250314 120600 15261330 2745 2745 2745 2745 0
393 20250314 120500 15261330 2745 2745 2745 2745 0
394 20250314 120400 15261330 2745 2745 2745 2745 0
395 20250314 120300 15261330 2745 2745 2745 2745 0
396 20250314 120200 15261330 2745 2745 2745 2745 0
397 20250314 120100 15261330 2745 2745 2745 2745 0
398 20250314 120000 15261330 2745 2745 2745 2745 10
399 20250314 115900 15233880 2745 2745 2745 2745 0
400 20250314 115800 15233880 2745 2745 2745 2745 0
401 20250314 115700 15233880 2745 2745 2745 2745 0
402 20250314 115600 15233880 2745 2745 2745 2745 0
403 20250314 115500 15233880 2745 2745 2745 2745 1
404 20250314 115400 15231135 2750 2750 2750 2750 0
405 20250314 115300 15231135 2750 2750 2750 2750 0
406 20250314 115200 15231135 2750 2750 2750 2750 0
407 20250314 115100 15231135 2750 2750 2750 2750 0
408 20250314 115000 15231135 2750 2750 2750 2750 0
409 20250314 114900 15231135 2750 2750 2750 2750 0
410 20250314 114800 15231135 2750 2750 2750 2750 0
411 20250314 114700 15231135 2750 2750 2750 2750 0
412 20250314 114600 15231135 2750 2750 2750 2750 0
413 20250314 114500 15231135 2750 2750 2750 2750 0
414 20250314 114400 15231135 2750 2750 2750 2750 0
415 20250314 114300 15231135 2750 2750 2750 2750 0
416 20250314 114200 15231135 2750 2750 2750 2750 0
417 20250314 114100 15231135 2750 2750 2750 2750 0
418 20250314 114000 15231135 2750 2750 2750 2750 0
419 20250314 113900 15231135 2750 2750 2750 2750 0
420 20250314 113800 15231135 2750 2750 2750 2750 0
421 20250314 113700 15231135 2750 2750 2750 2750 0
422 20250314 113600 15231135 2750 2750 2750 2750 0
423 20250314 113500 15231135 2750 2750 2750 2750 0
424 20250314 113400 15231135 2750 2750 2750 2750 0
425 20250314 113300 15231135 2750 2750 2750 2750 0
426 20250314 113200 15231135 2750 2750 2750 2750 0
427 20250314 113100 15231135 2750 2750 2750 2750 0
428 20250314 113000 15231135 2750 2750 2750 2750 0
429 20250314 112900 15231135 2750 2750 2750 2750 0
430 20250314 112800 15231135 2750 2750 2750 2750 0
431 20250314 112700 15231135 2750 2750 2750 2750 0
432 20250314 112600 15231135 2750 2750 2750 2750 0
433 20250314 112500 15231135 2750 2750 2750 2750 0
434 20250314 112400 15231135 2750 2750 2750 2750 0
435 20250314 112300 15231135 2750 2750 2750 2750 0
436 20250314 112200 15231135 2750 2750 2750 2750 0
437 20250314 112100 15231135 2750 2750 2750 2750 0
438 20250314 112000 15231135 2750 2750 2750 2750 0
439 20250314 111900 15231135 2750 2750 2750 2750 0
440 20250314 111800 15231135 2750 2750 2750 2750 0
441 20250314 111700 15231135 2750 2750 2750 2750 0
442 20250314 111600 15231135 2750 2750 2750 2750 1
443 20250314 111500 15228385 2750 2750 2750 2750 0
444 20250314 111400 15228385 2750 2750 2750 2750 0
445 20250314 111300 15228385 2750 2750 2750 2750 0
446 20250314 111200 15228385 2750 2750 2750 2750 0
447 20250314 111100 15228385 2750 2750 2750 2750 0
448 20250314 111000 15228385 2750 2750 2750 2750 0
449 20250314 110900 15228385 2750 2750 2750 2750 0
450 20250314 110800 15228385 2750 2750 2750 2750 0
451 20250314 110700 15228385 2750 2750 2750 2750 0
452 20250314 110600 15228385 2750 2750 2750 2750 0
453 20250314 110500 15228385 2750 2750 2750 2750 0
454 20250314 110400 15228385 2750 2750 2750 2750 0
455 20250314 110300 15228385 2750 2750 2750 2750 0
456 20250314 110200 15228385 2750 2750 2750 2750 0
457 20250314 110100 15228385 2750 2750 2750 2750 0
458 20250314 110000 15228385 2750 2750 2750 2750 0
459 20250314 105900 15228385 2750 2750 2750 2750 0
460 20250314 105800 15228385 2750 2750 2750 2750 0
461 20250314 105700 15228385 2750 2750 2750 2750 0
462 20250314 105600 15228385 2750 2750 2750 2750 0
463 20250314 105500 15228385 2750 2750 2750 2750 1
464 20250314 105400 15225635 2745 2745 2745 2745 0
465 20250314 105300 15225635 2745 2745 2745 2745 0
466 20250314 105200 15225635 2745 2745 2745 2745 0
467 20250314 105100 15225635 2745 2745 2745 2745 0
468 20250314 105000 15225635 2745 2745 2745 2745 0
469 20250314 104900 15225635 2745 2745 2745 2745 0
470 20250314 104800 15225635 2745 2745 2745 2745 0
471 20250314 104700 15225635 2745 2745 2745 2745 0
472 20250314 104600 15225635 2745 2745 2745 2745 0
473 20250314 104500 15225635 2745 2745 2745 2745 0
474 20250314 104400 15225635 2745 2745 2745 2745 1819
475 20250314 104300 10232480 2745 2745 2745 2745 0
476 20250314 104200 10232480 2745 2745 2745 2745 0
477 20250314 104100 10232480 2745 2745 2745 2745 0
478 20250314 104000 10232480 2745 2745 2745 2745 0
479 20250314 103900 10232480 2745 2745 2745 2745 0
480 20250314 103800 10232480 2745 2745 2745 2745 0
481 20250314 103700 10232480 2745 2745 2745 2745 0
482 20250314 103600 10232480 2745 2745 2745 2745 0
483 20250314 103500 10232480 2745 2745 2745 2745 0
484 20250314 103400 10232480 2745 2745 2745 2745 3
485 20250314 103300 10224245 2745 2745 2745 2745 0
486 20250314 103200 10224245 2745 2745 2745 2745 0
487 20250314 103100 10224245 2745 2745 2745 2745 0
488 20250314 103000 10224245 2745 2745 2745 2745 0
489 20250314 102900 10224245 2745 2745 2745 2745 0
490 20250314 102800 10224245 2745 2745 2745 2745 0
491 20250314 102700 10224245 2745 2745 2745 2745 0
492 20250314 102600 10224245 2745 2745 2745 2745 0
493 20250314 102500 10224245 2745 2745 2745 2745 1
494 20250314 102400 10221500 2745 2745 2745 2745 0
495 20250314 102300 10221500 2745 2745 2745 2745 0
496 20250314 102200 10221500 2745 2745 2745 2745 0
497 20250314 102100 10221500 2745 2745 2745 2745 0
498 20250314 102000 10221500 2745 2745 2745 2745 86
499 20250314 101900 9985430 2745 2745 2745 2745 12
500 20250314 101800 9952490 2750 2750 2750 2750 0
501 20250314 101700 9952490 2750 2750 2750 2750 0
502 20250314 101600 9952490 2750 2750 2750 2750 0
503 20250314 101500 9952490 2750 2750 2750 2750 0
504 20250314 101400 9952490 2750 2750 2750 2750 0
505 20250314 101300 9952490 2750 2750 2750 2750 0
506 20250314 101200 9952490 2750 2750 2750 2750 0
507 20250314 101100 9952490 2750 2750 2750 2750 0
508 20250314 101000 9952490 2750 2750 2750 2750 0
509 20250314 100900 9952490 2750 2750 2750 2750 4
510 20250314 100800 9941490 2750 2750 2750 2750 10
511 20250314 100700 9913990 2745 2745 2745 2745 6
512 20250314 100600 9897520 2745 2745 2745 2745 0
513 20250314 100500 9897520 2745 2740 2745 2740 753
514 20250314 100400 7832730 2740 2740 2740 2740 0
515 20250314 100300 7832730 2740 2740 2740 2740 0
516 20250314 100200 7832730 2740 2740 2740 2740 0
517 20250314 100100 7832730 2740 2740 2740 2740 0
518 20250314 100000 7832730 2740 2740 2740 2740 1017
519 20250314 095900 5046150 2745 2745 2745 2745 0
520 20250314 095800 5046150 2745 2745 2745 2745 0
521 20250314 095700 5046150 2745 2745 2745 2745 0
522 20250314 095600 5046150 2745 2745 2745 2745 0
523 20250314 095500 5046150 2745 2745 2745 2745 0
524 20250314 095400 5046150 2745 2745 2745 2745 0
525 20250314 095300 5046150 2745 2745 2745 2745 0
526 20250314 095200 5046150 2745 2745 2745 2745 0
527 20250314 095100 5046150 2745 2745 2745 2745 0
528 20250314 095000 5046150 2745 2745 2745 2745 0
529 20250314 094900 5046150 2745 2745 2745 2745 1
530 20250314 094800 5043405 2745 2745 2745 2745 0
531 20250314 094700 5043405 2745 2745 2745 2745 0
532 20250314 094600 5043405 2745 2745 2745 2745 0
533 20250314 094500 5043405 2745 2745 2745 2745 0
534 20250314 094400 5043405 2745 2745 2745 2745 0
535 20250314 094300 5043405 2745 2745 2745 2745 23
536 20250314 094200 4980270 2760 2760 2760 2760 0
537 20250314 094100 4980270 2760 2760 2760 2760 0
538 20250314 094000 4980270 2760 2760 2760 2760 0
539 20250314 093900 4980270 2760 2760 2760 2760 0
540 20250314 093800 4980270 2760 2760 2760 2760 0
541 20250314 093700 4980270 2760 2760 2760 2760 0
542 20250314 093600 4980270 2760 2760 2760 2760 0
543 20250314 093500 4980270 2760 2755 2760 2755 8
544 20250314 093400 4958195 2760 2760 2760 2760 0
545 20250314 093300 4958195 2760 2760 2760 2760 0
546 20250314 093200 4958195 2760 2760 2760 2760 0
547 20250314 093100 4958195 2760 2760 2760 2760 1
548 20250314 093000 4955435 2740 2740 2740 2740 0
549 20250314 092900 4955435 2740 2740 2740 2740 0
550 20250314 092800 4955435 2740 2740 2740 2740 0
551 20250314 092700 4955435 2740 2740 2740 2740 446
552 20250314 092600 3733395 2760 2760 2760 2760 0
553 20250314 092500 3733395 2760 2760 2760 2760 0
554 20250314 092400 3733395 2760 2745 2760 2745 1000
555 20250314 092300 979250 2735 2735 2735 2735 0
556 20250314 092200 979250 2735 2735 2735 2735 335
557 20250314 092100 63025 2740 2740 2740 2740 0
558 20250314 092000 63025 2740 2740 2740 2740 0
559 20250314 091900 63025 2740 2740 2740 2740 0
560 20250314 091800 63025 2740 2740 2740 2740 0
561 20250314 091700 63025 2740 2740 2740 2740 22
562 20250314 091600 2745 2745 2745 2745 2745 0
563 20250314 091500 2745 2745 2745 2745 2745 0
564 20250314 091400 2745 2745 2745 2745 2745 0
565 20250314 091300 2745 2745 2745 2745 2745 0
566 20250314 091200 2745 2745 2745 2745 2745 0
567 20250314 091100 2745 2745 2745 2745 2745 0
568 20250314 091000 2745 2745 2745 2745 2745 0
569 20250314 090900 2745 2745 2745 2745 2745 0
570 20250314 090800 2745 2745 2745 2745 2745 0
571 20250314 090700 2745 2745 2745 2745 2745 1
572 20250314 090600 0 2745 2745 2745 2745 0
573 20250314 090500 0 2745 2745 2745 2745 0
574 20250314 090400 0 2745 2745 2745 2745 0
575 20250314 090300 0 2745 2745 2745 2745 0
576 20250314 090200 0 2745 2745 2745 2745 0
577 20250314 090100 0 2745 2745 2745 2745 0
578 20250314 090000 0 2745 2745 2745 2745 0

1
002200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,40000000,0,109800000000,0.00
20250311,0,40000000,0,109200000000,0.00
20250310,0,40000000,0,109600000000,0.00
20250307,0,40000000,0,109200000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 40000000 0 109800000000 0.00
3 20250311 0 40000000 0 109200000000 0.00
4 20250310 0 40000000 0 109600000000 0.00
5 20250307 0 40000000 0 109200000000 0.00