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

579
002220/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183700,16943479,1855,1855,1855,1855,626
20250314,183600,16943479,1855,1855,1855,1855,0
20250314,183500,16943479,1855,1855,1855,1855,0
20250314,183400,16943479,1855,1855,1855,1855,0
20250314,183300,16943479,1855,1855,1855,1855,0
20250314,183200,16943479,1855,1855,1855,1855,0
20250314,183100,16943479,1855,1855,1855,1855,0
20250314,183000,16943479,1855,1855,1855,1855,0
20250314,182900,16943479,1855,1855,1855,1855,0
20250314,182800,16943479,1855,1855,1855,1855,0
20250314,182700,16943479,1855,1855,1855,1855,0
20250314,182600,16943479,1855,1855,1855,1855,0
20250314,182500,16943479,1855,1855,1855,1855,0
20250314,182400,16943479,1855,1855,1855,1855,0
20250314,182300,16943479,1855,1855,1855,1855,0
20250314,182200,16943479,1855,1855,1855,1855,0
20250314,182100,16943479,1855,1855,1855,1855,0
20250314,182000,16943479,1855,1855,1855,1855,0
20250314,181900,16943479,1855,1855,1855,1855,0
20250314,181800,16943479,1855,1855,1855,1855,0
20250314,181700,16943479,1855,1855,1855,1855,0
20250314,181600,16943479,1855,1855,1855,1855,0
20250314,181500,16943479,1855,1855,1855,1855,0
20250314,181400,16943479,1855,1855,1855,1855,0
20250314,181300,16943479,1855,1855,1855,1855,0
20250314,181200,16943479,1855,1855,1855,1855,0
20250314,181100,16943479,1855,1855,1855,1855,0
20250314,181000,16943479,1855,1855,1855,1855,0
20250314,180900,16943479,1855,1855,1855,1855,0
20250314,180800,16943479,1855,1855,1855,1855,0
20250314,180700,16943479,1855,1855,1855,1855,626
20250314,180600,16943479,1855,1855,1855,1855,0
20250314,180500,16943479,1855,1855,1855,1855,0
20250314,180400,16943479,1855,1855,1855,1855,0
20250314,180300,16943479,1855,1855,1855,1855,0
20250314,180200,16943479,1855,1855,1855,1855,0
20250314,180100,16943479,1855,1855,1855,1855,0
20250314,180000,16943479,1855,1855,1855,1855,0
20250314,175900,16943479,1855,1855,1855,1855,0
20250314,175800,16943479,1855,1855,1855,1855,0
20250314,175700,16943479,1855,1855,1855,1855,0
20250314,175600,16943479,1855,1855,1855,1855,0
20250314,175500,16943479,1855,1855,1855,1855,0
20250314,175400,16943479,1855,1855,1855,1855,0
20250314,175300,16943479,1855,1855,1855,1855,0
20250314,175200,16943479,1855,1855,1855,1855,0
20250314,175100,16943479,1855,1855,1855,1855,0
20250314,175000,16943479,1855,1855,1855,1855,0
20250314,174900,16943479,1855,1855,1855,1855,0
20250314,174800,16943479,1855,1855,1855,1855,0
20250314,174700,16943479,1855,1855,1855,1855,0
20250314,174600,16943479,1855,1855,1855,1855,0
20250314,174500,16943479,1855,1855,1855,1855,0
20250314,174400,16943479,1855,1855,1855,1855,0
20250314,174300,16943479,1855,1855,1855,1855,0
20250314,174200,16943479,1855,1855,1855,1855,0
20250314,174100,16943479,1855,1855,1855,1855,0
20250314,174000,16943479,1855,1855,1855,1855,0
20250314,173900,16943479,1855,1855,1855,1855,0
20250314,173800,16943479,1855,1855,1855,1855,0
20250314,173700,16943479,1855,1855,1855,1855,626
20250314,173600,16943479,1855,1855,1855,1855,0
20250314,173500,16943479,1855,1855,1855,1855,0
20250314,173400,16943479,1855,1855,1855,1855,0
20250314,173300,16943479,1855,1855,1855,1855,0
20250314,173200,16943479,1855,1855,1855,1855,0
20250314,173100,16943479,1855,1855,1855,1855,0
20250314,173000,16943479,1855,1855,1855,1855,0
20250314,172900,16943479,1855,1855,1855,1855,0
20250314,172800,16943479,1855,1855,1855,1855,0
20250314,172700,16943479,1855,1855,1855,1855,0
20250314,172600,16943479,1855,1855,1855,1855,0
20250314,172500,16943479,1855,1855,1855,1855,0
20250314,172400,16943479,1855,1855,1855,1855,0
20250314,172300,16943479,1855,1855,1855,1855,0
20250314,172200,16943479,1855,1855,1855,1855,0
20250314,172100,16943479,1855,1855,1855,1855,0
20250314,172000,16943479,1855,1855,1855,1855,0
20250314,171900,16943479,1855,1855,1855,1855,0
20250314,171800,16943479,1855,1855,1855,1855,0
20250314,171700,16943479,1855,1855,1855,1855,0
20250314,171600,16943479,1855,1855,1855,1855,0
20250314,171500,16943479,1855,1855,1855,1855,0
20250314,171400,16943479,1855,1855,1855,1855,0
20250314,171300,16943479,1855,1855,1855,1855,0
20250314,171200,16943479,1855,1855,1855,1855,0
20250314,171100,16943479,1855,1855,1855,1855,0
20250314,171000,16943479,1855,1855,1855,1855,0
20250314,170900,16943479,1855,1855,1855,1855,0
20250314,170800,16943479,1855,1855,1855,1855,0
20250314,170700,16943479,1855,1855,1855,1855,626
20250314,170600,16943479,1855,1855,1855,1855,0
20250314,170500,16943479,1855,1855,1855,1855,0
20250314,170400,16943479,1855,1855,1855,1855,0
20250314,170300,16943479,1855,1855,1855,1855,0
20250314,170200,16943479,1855,1855,1855,1855,0
20250314,170100,16943479,1855,1855,1855,1855,0
20250314,170000,16943479,1855,1855,1855,1855,0
20250314,165900,16943479,1855,1855,1855,1855,0
20250314,165800,16943479,1855,1855,1855,1855,0
20250314,165700,16943479,1855,1855,1855,1855,0
20250314,165600,16943479,1855,1855,1855,1855,0
20250314,165500,16943479,1855,1855,1855,1855,0
20250314,165400,16943479,1855,1855,1855,1855,0
20250314,165300,16943479,1855,1855,1855,1855,0
20250314,165200,16943479,1855,1855,1855,1855,0
20250314,165100,16943479,1855,1855,1855,1855,0
20250314,165000,16943479,1855,1855,1855,1855,0
20250314,164900,16943479,1855,1855,1855,1855,0
20250314,164800,16943479,1855,1855,1855,1855,0
20250314,164700,16943479,1855,1855,1855,1855,0
20250314,164600,16943479,1855,1855,1855,1855,0
20250314,164500,16943479,1855,1855,1855,1855,0
20250314,164400,16943479,1855,1855,1855,1855,0
20250314,164300,16943479,1855,1855,1855,1855,0
20250314,164200,16943479,1855,1855,1855,1855,0
20250314,164100,16943479,1855,1855,1855,1855,0
20250314,164000,16943479,1855,1855,1855,1855,0
20250314,163900,16943479,1855,1855,1855,1855,0
20250314,163800,16943479,1855,1855,1855,1855,0
20250314,163700,16943479,1855,1855,1855,1855,626
20250314,163600,16943479,1855,1855,1855,1855,0
20250314,163500,16943479,1855,1855,1855,1855,0
20250314,163400,16943479,1855,1855,1855,1855,0
20250314,163300,16943479,1855,1855,1855,1855,0
20250314,163200,16943479,1855,1855,1855,1855,0
20250314,163100,16943479,1855,1855,1855,1855,0
20250314,163000,16943479,1855,1855,1855,1855,0
20250314,162900,16943479,1855,1855,1855,1855,0
20250314,162800,16943479,1855,1855,1855,1855,0
20250314,162700,16943479,1855,1855,1855,1855,0
20250314,162600,16943479,1855,1855,1855,1855,0
20250314,162500,16943479,1855,1855,1855,1855,0
20250314,162400,16943479,1855,1855,1855,1855,0
20250314,162300,16943479,1855,1855,1855,1855,0
20250314,162200,16943479,1855,1855,1855,1855,0
20250314,162100,16943479,1855,1855,1855,1855,0
20250314,162000,16943479,1855,1855,1855,1855,0
20250314,161900,16943479,1855,1855,1855,1855,0
20250314,161800,16943479,1855,1855,1855,1855,0
20250314,161700,16943479,1855,1855,1855,1855,0
20250314,161600,16943479,1855,1855,1855,1855,0
20250314,161500,16943479,1855,1855,1855,1855,0
20250314,161400,16943479,1855,1855,1855,1855,0
20250314,161300,16943479,1855,1855,1855,1855,0
20250314,161200,16943479,1855,1855,1855,1855,0
20250314,161100,16943479,1855,1855,1855,1855,0
20250314,161000,16943479,1855,1855,1855,1855,0
20250314,160900,16943479,1855,1855,1855,1855,0
20250314,160800,16943479,1855,1855,1855,1855,0
20250314,160700,16943479,1855,1855,1855,1855,626
20250314,160600,16943479,1855,1855,1855,1855,0
20250314,160500,16943479,1855,1855,1855,1855,0
20250314,160400,16943479,1855,1855,1855,1855,0
20250314,160300,16943479,1855,1855,1855,1855,0
20250314,160200,16943479,1855,1855,1855,1855,0
20250314,160100,16943479,1855,1855,1855,1855,0
20250314,160000,16943479,1855,1855,1855,1855,0
20250314,155900,16943479,1855,1855,1855,1855,0
20250314,155800,16943479,1855,1855,1855,1855,0
20250314,155700,16943479,1855,1855,1855,1855,0
20250314,155600,16943479,1855,1855,1855,1855,0
20250314,155500,16943479,1855,1855,1855,1855,0
20250314,155400,16943479,1855,1855,1855,1855,0
20250314,155300,16943479,1855,1855,1855,1855,0
20250314,155200,16943479,1855,1855,1855,1855,0
20250314,155100,16943479,1855,1855,1855,1855,0
20250314,155000,16943479,1855,1855,1855,1855,0
20250314,154900,16943479,1855,1855,1855,1855,0
20250314,154800,16943479,1855,1855,1855,1855,0
20250314,154700,16943479,1855,1855,1855,1855,0
20250314,154600,16943479,1855,1855,1855,1855,0
20250314,154500,16943479,1855,1855,1855,1855,0
20250314,154400,16943479,1855,1855,1855,1855,0
20250314,154300,16943479,1855,1855,1855,1855,0
20250314,154200,16943479,1855,1855,1855,1855,0
20250314,154100,16943479,1855,1855,1855,1855,0
20250314,154000,16943479,1855,1855,1855,1855,0
20250314,153900,16943479,1855,1855,1855,1855,0
20250314,153800,16943479,1855,1855,1855,1855,0
20250314,153700,16943479,1855,1855,1855,1855,626
20250314,153600,16943479,1855,1855,1855,1855,0
20250314,153500,16943479,1855,1855,1855,1855,0
20250314,153400,16943479,1855,1855,1855,1855,0
20250314,153300,16943479,1855,1855,1855,1855,0
20250314,153200,16943479,1855,1855,1855,1855,0
20250314,153100,16943479,1855,1855,1855,1855,0
20250314,153000,16943479,1855,1855,1855,1855,626
20250314,152900,15782249,1855,1855,1855,1855,0
20250314,152800,15782249,1855,1855,1855,1855,0
20250314,152700,15782249,1855,1855,1855,1855,0
20250314,152600,15782249,1855,1855,1855,1855,0
20250314,152500,15782249,1855,1855,1855,1855,0
20250314,152400,15782249,1855,1855,1855,1855,0
20250314,152300,15782249,1855,1855,1855,1855,0
20250314,152200,15782249,1855,1855,1855,1855,0
20250314,152100,15782249,1855,1855,1855,1855,0
20250314,152000,15782249,1855,1855,1855,1855,0
20250314,151900,15782249,1855,1855,1855,1855,15
20250314,151800,15754424,1855,1855,1855,1855,0
20250314,151700,15754424,1855,1855,1855,1855,0
20250314,151600,15754424,1855,1855,1855,1855,0
20250314,151500,15754424,1855,1855,1855,1855,50
20250314,151400,15661674,1855,1855,1855,1855,0
20250314,151300,15661674,1855,1855,1855,1855,0
20250314,151200,15661674,1855,1855,1855,1855,0
20250314,151100,15661674,1855,1855,1855,1855,0
20250314,151000,15661674,1855,1855,1855,1855,0
20250314,150900,15661674,1855,1855,1855,1855,18
20250314,150800,15628284,1855,1855,1855,1855,1
20250314,150700,15626429,1837,1837,1837,1837,0
20250314,150600,15626429,1837,1837,1837,1837,0
20250314,150500,15626429,1837,1841,1841,1837,542
20250314,150400,14629163,1841,1842,1842,1841,542
20250314,150300,13631333,1859,1859,1859,1859,0
20250314,150200,13631333,1859,1859,1859,1859,0
20250314,150100,13631333,1859,1859,1859,1859,0
20250314,150000,13631333,1859,1859,1859,1859,0
20250314,145900,13631333,1859,1859,1859,1859,0
20250314,145800,13631333,1859,1859,1859,1859,0
20250314,145700,13631333,1859,1859,1859,1859,0
20250314,145600,13631333,1859,1859,1859,1859,0
20250314,145500,13631333,1859,1859,1859,1859,0
20250314,145400,13631333,1859,1859,1859,1859,0
20250314,145300,13631333,1859,1859,1859,1859,0
20250314,145200,13631333,1859,1859,1859,1859,0
20250314,145100,13631333,1859,1859,1859,1859,0
20250314,145000,13631333,1859,1859,1859,1859,0
20250314,144900,13631333,1859,1859,1859,1859,0
20250314,144800,13631333,1859,1859,1859,1859,0
20250314,144700,13631333,1859,1859,1859,1859,0
20250314,144600,13631333,1859,1859,1859,1859,0
20250314,144500,13631333,1859,1859,1859,1859,0
20250314,144400,13631333,1859,1859,1859,1859,0
20250314,144300,13631333,1859,1859,1859,1859,33
20250314,144200,13569986,1859,1859,1859,1859,0
20250314,144100,13569986,1859,1859,1859,1859,0
20250314,144000,13569986,1859,1859,1859,1859,0
20250314,143900,13569986,1859,1857,1859,1857,14
20250314,143800,13543976,1846,1846,1846,1846,0
20250314,143700,13543976,1846,1846,1846,1846,87
20250314,143600,13383374,1846,1846,1846,1846,0
20250314,143500,13383374,1846,1846,1846,1846,0
20250314,143400,13383374,1846,1846,1846,1846,0
20250314,143300,13383374,1846,1846,1846,1846,0
20250314,143200,13383374,1846,1846,1846,1846,0
20250314,143100,13383374,1846,1846,1846,1846,0
20250314,143000,13383374,1846,1846,1846,1846,0
20250314,142900,13383374,1846,1846,1846,1846,0
20250314,142800,13383374,1846,1846,1846,1846,0
20250314,142700,13383374,1846,1846,1846,1846,0
20250314,142600,13383374,1846,1846,1846,1846,0
20250314,142500,13383374,1846,1846,1846,1846,0
20250314,142400,13383374,1846,1846,1846,1846,0
20250314,142300,13383374,1846,1846,1846,1846,0
20250314,142200,13383374,1846,1846,1846,1846,0
20250314,142100,13383374,1846,1846,1846,1846,0
20250314,142000,13383374,1846,1846,1846,1846,0
20250314,141900,13383374,1846,1846,1846,1846,0
20250314,141800,13383374,1846,1846,1846,1846,0
20250314,141700,13383374,1846,1846,1846,1846,0
20250314,141600,13383374,1846,1846,1846,1846,0
20250314,141500,13383374,1846,1846,1846,1846,1
20250314,141400,13381528,1846,1846,1846,1846,0
20250314,141300,13381528,1846,1846,1846,1846,0
20250314,141200,13381528,1846,1846,1846,1846,0
20250314,141100,13381528,1846,1846,1846,1846,0
20250314,141000,13381528,1846,1846,1846,1846,0
20250314,140900,13381528,1846,1846,1846,1846,0
20250314,140800,13381528,1846,1846,1846,1846,0
20250314,140700,13381528,1846,1846,1846,1846,0
20250314,140600,13381528,1846,1846,1846,1846,0
20250314,140500,13381528,1846,1842,1846,1842,70
20250314,140400,13252340,1842,1842,1842,1842,10
20250314,140300,13233920,1842,1842,1842,1842,12
20250314,140200,13211816,1842,1842,1842,1842,1
20250314,140100,13209974,1842,1842,1842,1842,0
20250314,140000,13209974,1842,1842,1842,1842,0
20250314,135900,13209974,1842,1842,1842,1842,0
20250314,135800,13209974,1842,1842,1842,1842,0
20250314,135700,13209974,1842,1842,1842,1842,555
20250314,135600,12187664,1842,1842,1842,1842,0
20250314,135500,12187664,1842,1842,1842,1842,0
20250314,135400,12187664,1842,1842,1842,1842,100
20250314,135300,12003464,1842,1842,1842,1842,0
20250314,135200,12003464,1842,1842,1842,1842,0
20250314,135100,12003464,1842,1842,1842,1842,0
20250314,135000,12003464,1842,1842,1842,1842,0
20250314,134900,12003464,1842,1842,1842,1842,0
20250314,134800,12003464,1842,1842,1842,1842,0
20250314,134700,12003464,1842,1842,1842,1842,197
20250314,134600,11640590,1841,1841,1841,1841,4
20250314,134500,11633226,1841,1841,1841,1841,0
20250314,134400,11633226,1841,1841,1841,1841,0
20250314,134300,11633226,1841,1841,1841,1841,0
20250314,134200,11633226,1841,1841,1841,1841,0
20250314,134100,11633226,1841,1841,1841,1841,54
20250314,134000,11533812,1846,1846,1846,1846,0
20250314,133900,11533812,1846,1846,1846,1846,0
20250314,133800,11533812,1846,1846,1846,1846,0
20250314,133700,11533812,1846,1846,1846,1846,0
20250314,133600,11533812,1846,1846,1846,1846,0
20250314,133500,11533812,1846,1846,1846,1846,0
20250314,133400,11533812,1846,1846,1846,1846,0
20250314,133300,11533812,1846,1846,1846,1846,0
20250314,133200,11533812,1846,1846,1846,1846,0
20250314,133100,11533812,1846,1846,1846,1846,0
20250314,133000,11533812,1846,1846,1846,1846,0
20250314,132900,11533812,1846,1846,1846,1846,0
20250314,132800,11533812,1846,1846,1846,1846,0
20250314,132700,11533812,1846,1846,1846,1846,0
20250314,132600,11533812,1846,1846,1846,1846,0
20250314,132500,11533812,1846,1846,1846,1846,0
20250314,132400,11533812,1846,1846,1846,1846,0
20250314,132300,11533812,1846,1846,1846,1846,0
20250314,132200,11533812,1846,1846,1846,1846,0
20250314,132100,11533812,1846,1846,1846,1846,0
20250314,132000,11533812,1846,1846,1846,1846,0
20250314,131900,11533812,1846,1846,1846,1846,0
20250314,131800,11533812,1846,1846,1846,1846,73
20250314,131700,11399054,1846,1846,1846,1846,35
20250314,131600,11334444,1849,1836,1849,1835,598
20250314,131500,10236460,1856,1856,1856,1856,0
20250314,131400,10236460,1856,1856,1856,1856,0
20250314,131300,10236460,1856,1856,1856,1856,0
20250314,131200,10236460,1856,1856,1856,1856,0
20250314,131100,10236460,1856,1856,1856,1856,0
20250314,131000,10236460,1856,1856,1856,1856,0
20250314,130900,10236460,1856,1856,1856,1856,0
20250314,130800,10236460,1856,1856,1856,1856,2
20250314,130700,10232748,1858,1858,1858,1858,0
20250314,130600,10232748,1858,1858,1858,1858,0
20250314,130500,10232748,1858,1858,1858,1858,0
20250314,130400,10232748,1858,1858,1858,1858,0
20250314,130300,10232748,1858,1858,1858,1858,0
20250314,130200,10232748,1858,1858,1858,1858,0
20250314,130100,10232748,1858,1858,1858,1858,0
20250314,130000,10232748,1858,1858,1858,1858,0
20250314,125900,10232748,1858,1858,1858,1858,0
20250314,125800,10232748,1858,1858,1858,1858,0
20250314,125700,10232748,1858,1858,1858,1858,0
20250314,125600,10232748,1858,1858,1858,1858,0
20250314,125500,10232748,1858,1858,1858,1858,0
20250314,125400,10232748,1858,1858,1858,1858,0
20250314,125300,10232748,1858,1858,1858,1858,0
20250314,125200,10232748,1858,1858,1858,1858,0
20250314,125100,10232748,1858,1858,1858,1858,0
20250314,125000,10232748,1858,1858,1858,1858,0
20250314,124900,10232748,1858,1858,1858,1858,0
20250314,124800,10232748,1858,1858,1858,1858,0
20250314,124700,10232748,1858,1858,1858,1858,0
20250314,124600,10232748,1858,1858,1858,1858,0
20250314,124500,10232748,1858,1858,1858,1858,0
20250314,124400,10232748,1858,1858,1858,1858,0
20250314,124300,10232748,1858,1858,1858,1858,0
20250314,124200,10232748,1858,1858,1858,1858,0
20250314,124100,10232748,1858,1858,1858,1858,0
20250314,124000,10232748,1858,1858,1858,1858,0
20250314,123900,10232748,1858,1858,1858,1858,0
20250314,123800,10232748,1858,1858,1858,1858,0
20250314,123700,10232748,1858,1858,1858,1858,0
20250314,123600,10232748,1858,1858,1858,1858,0
20250314,123500,10232748,1858,1858,1858,1858,0
20250314,123400,10232748,1858,1858,1858,1858,0
20250314,123300,10232748,1858,1858,1858,1858,0
20250314,123200,10232748,1858,1858,1858,1858,0
20250314,123100,10232748,1858,1858,1858,1858,0
20250314,123000,10232748,1858,1858,1858,1858,0
20250314,122900,10232748,1858,1858,1858,1858,0
20250314,122800,10232748,1858,1858,1858,1858,0
20250314,122700,10232748,1858,1858,1858,1858,0
20250314,122600,10232748,1858,1858,1858,1858,0
20250314,122500,10232748,1858,1858,1858,1858,0
20250314,122400,10232748,1858,1858,1858,1858,0
20250314,122300,10232748,1858,1858,1858,1858,0
20250314,122200,10232748,1858,1858,1858,1858,0
20250314,122100,10232748,1858,1858,1858,1858,0
20250314,122000,10232748,1858,1858,1858,1858,0
20250314,121900,10232748,1858,1858,1858,1858,0
20250314,121800,10232748,1858,1858,1858,1858,0
20250314,121700,10232748,1858,1858,1858,1858,0
20250314,121600,10232748,1858,1858,1858,1858,0
20250314,121500,10232748,1858,1858,1858,1858,0
20250314,121400,10232748,1858,1858,1858,1858,0
20250314,121300,10232748,1858,1858,1858,1858,0
20250314,121200,10232748,1858,1858,1858,1858,0
20250314,121100,10232748,1858,1858,1858,1858,0
20250314,121000,10232748,1858,1858,1858,1858,0
20250314,120900,10232748,1858,1858,1858,1858,0
20250314,120800,10232748,1858,1858,1858,1858,0
20250314,120700,10232748,1858,1858,1858,1858,0
20250314,120600,10232748,1858,1858,1858,1858,0
20250314,120500,10232748,1858,1858,1858,1858,0
20250314,120400,10232748,1858,1858,1858,1858,0
20250314,120300,10232748,1858,1858,1858,1858,0
20250314,120200,10232748,1858,1858,1858,1858,0
20250314,120100,10232748,1858,1858,1858,1858,0
20250314,120000,10232748,1858,1858,1858,1858,0
20250314,115900,10232748,1858,1858,1858,1858,8
20250314,115800,10217884,1858,1858,1858,1858,0
20250314,115700,10217884,1858,1858,1858,1858,0
20250314,115600,10217884,1858,1858,1858,1858,0
20250314,115500,10217884,1858,1858,1858,1858,0
20250314,115400,10217884,1858,1858,1858,1858,0
20250314,115300,10217884,1858,1858,1858,1858,0
20250314,115200,10217884,1858,1858,1858,1858,0
20250314,115100,10217884,1858,1858,1858,1858,0
20250314,115000,10217884,1858,1858,1858,1858,0
20250314,114900,10217884,1858,1858,1858,1858,0
20250314,114800,10217884,1858,1858,1858,1858,0
20250314,114700,10217884,1858,1858,1858,1858,0
20250314,114600,10217884,1858,1858,1858,1858,0
20250314,114500,10217884,1858,1858,1858,1858,0
20250314,114400,10217884,1858,1858,1858,1858,0
20250314,114300,10217884,1858,1858,1858,1858,0
20250314,114200,10217884,1858,1858,1858,1858,0
20250314,114100,10217884,1858,1858,1858,1858,0
20250314,114000,10217884,1858,1858,1858,1858,0
20250314,113900,10217884,1858,1858,1858,1858,0
20250314,113800,10217884,1858,1858,1858,1858,0
20250314,113700,10217884,1858,1858,1858,1858,0
20250314,113600,10217884,1858,1858,1858,1858,0
20250314,113500,10217884,1858,1858,1858,1858,15
20250314,113400,10190014,1830,1830,1830,1830,0
20250314,113300,10190014,1830,1841,1841,1830,2000
20250314,113200,6524650,1873,1873,1873,1873,0
20250314,113100,6524650,1873,1873,1873,1873,0
20250314,113000,6524650,1873,1873,1873,1873,0
20250314,112900,6524650,1873,1873,1873,1873,0
20250314,112800,6524650,1873,1873,1873,1873,0
20250314,112700,6524650,1873,1873,1873,1873,0
20250314,112600,6524650,1873,1873,1873,1873,0
20250314,112500,6524650,1873,1873,1873,1873,0
20250314,112400,6524650,1873,1873,1873,1873,0
20250314,112300,6524650,1873,1873,1873,1873,0
20250314,112200,6524650,1873,1873,1873,1873,0
20250314,112100,6524650,1873,1873,1873,1873,0
20250314,112000,6524650,1873,1873,1873,1873,0
20250314,111900,6524650,1873,1873,1873,1873,0
20250314,111800,6524650,1873,1873,1873,1873,0
20250314,111700,6524650,1873,1873,1873,1873,0
20250314,111600,6524650,1873,1873,1873,1873,0
20250314,111500,6524650,1873,1873,1873,1873,0
20250314,111400,6524650,1873,1873,1873,1873,0
20250314,111300,6524650,1873,1873,1873,1873,0
20250314,111200,6524650,1873,1873,1873,1873,0
20250314,111100,6524650,1873,1873,1873,1873,0
20250314,111000,6524650,1873,1873,1873,1873,0
20250314,110900,6524650,1873,1873,1873,1873,0
20250314,110800,6524650,1873,1873,1873,1873,0
20250314,110700,6524650,1873,1873,1873,1873,0
20250314,110600,6524650,1873,1873,1873,1873,0
20250314,110500,6524650,1873,1873,1873,1873,0
20250314,110400,6524650,1873,1873,1873,1873,0
20250314,110300,6524650,1873,1873,1873,1873,0
20250314,110200,6524650,1873,1873,1873,1873,0
20250314,110100,6524650,1873,1873,1873,1873,0
20250314,110000,6524650,1873,1873,1873,1873,0
20250314,105900,6524650,1873,1873,1873,1873,0
20250314,105800,6524650,1873,1873,1873,1873,0
20250314,105700,6524650,1873,1873,1873,1873,0
20250314,105600,6524650,1873,1873,1873,1873,0
20250314,105500,6524650,1873,1873,1873,1873,0
20250314,105400,6524650,1873,1873,1873,1873,0
20250314,105300,6524650,1873,1873,1873,1873,0
20250314,105200,6524650,1873,1873,1873,1873,0
20250314,105100,6524650,1873,1873,1873,1873,0
20250314,105000,6524650,1873,1873,1873,1873,0
20250314,104900,6524650,1873,1873,1873,1873,0
20250314,104800,6524650,1873,1873,1873,1873,0
20250314,104700,6524650,1873,1873,1873,1873,0
20250314,104600,6524650,1873,1873,1873,1873,0
20250314,104500,6524650,1873,1873,1873,1873,0
20250314,104400,6524650,1873,1873,1873,1873,0
20250314,104300,6524650,1873,1873,1873,1873,0
20250314,104200,6524650,1873,1873,1873,1873,0
20250314,104100,6524650,1873,1873,1873,1873,0
20250314,104000,6524650,1873,1873,1873,1873,0
20250314,103900,6524650,1873,1873,1873,1873,0
20250314,103800,6524650,1873,1873,1873,1873,0
20250314,103700,6524650,1873,1873,1873,1873,0
20250314,103600,6524650,1873,1873,1873,1873,7
20250314,103500,6511539,1873,1873,1873,1873,0
20250314,103400,6511539,1873,1873,1873,1873,0
20250314,103300,6511539,1873,1873,1873,1873,0
20250314,103200,6511539,1873,1873,1873,1873,0
20250314,103100,6511539,1873,1873,1873,1873,0
20250314,103000,6511539,1873,1873,1873,1873,0
20250314,102900,6511539,1873,1873,1873,1873,0
20250314,102800,6511539,1873,1873,1873,1873,0
20250314,102700,6511539,1873,1873,1873,1873,0
20250314,102600,6511539,1873,1873,1873,1873,0
20250314,102500,6511539,1873,1873,1873,1873,0
20250314,102400,6511539,1873,1873,1873,1873,0
20250314,102300,6511539,1873,1873,1873,1873,0
20250314,102200,6511539,1873,1873,1873,1873,0
20250314,102100,6511539,1873,1873,1873,1873,0
20250314,102000,6511539,1873,1873,1873,1873,0
20250314,101900,6511539,1873,1873,1873,1873,0
20250314,101800,6511539,1873,1873,1873,1873,0
20250314,101700,6511539,1873,1863,1873,1863,220
20250314,101600,6101462,1863,1863,1863,1863,0
20250314,101500,6101462,1863,1863,1863,1863,0
20250314,101400,6101462,1863,1863,1863,1863,0
20250314,101300,6101462,1863,1863,1863,1863,0
20250314,101200,6101462,1863,1863,1863,1863,0
20250314,101100,6101462,1863,1860,1863,1860,11
20250314,101000,6080999,1863,1863,1863,1863,0
20250314,100900,6080999,1863,1863,1863,1863,0
20250314,100800,6080999,1863,1863,1863,1863,8
20250314,100700,6066095,1831,1841,1841,1831,600
20250314,100600,4967345,1830,1856,1856,1830,900
20250314,100500,3305197,1856,1856,1856,1856,0
20250314,100400,3305197,1856,1856,1856,1856,0
20250314,100300,3305197,1856,1856,1856,1856,0
20250314,100200,3305197,1856,1861,1861,1855,1656
20250314,100100,232337,1879,1879,1879,1879,0
20250314,100000,232337,1879,1879,1879,1879,0
20250314,095900,232337,1879,1879,1879,1879,0
20250314,095800,232337,1879,1879,1879,1879,0
20250314,095700,232337,1879,1879,1879,1879,0
20250314,095600,232337,1879,1879,1879,1879,0
20250314,095500,232337,1879,1879,1879,1879,0
20250314,095400,232337,1879,1879,1879,1879,0
20250314,095300,232337,1879,1879,1879,1879,0
20250314,095200,232337,1879,1879,1879,1879,0
20250314,095100,232337,1879,1879,1879,1879,0
20250314,095000,232337,1879,1879,1879,1879,0
20250314,094900,232337,1879,1879,1879,1879,0
20250314,094800,232337,1879,1879,1879,1879,0
20250314,094700,232337,1879,1879,1879,1879,0
20250314,094600,232337,1879,1879,1879,1879,0
20250314,094500,232337,1879,1879,1879,1879,0
20250314,094400,232337,1879,1879,1879,1879,0
20250314,094300,232337,1879,1879,1879,1879,0
20250314,094200,232337,1879,1879,1879,1879,0
20250314,094100,232337,1879,1879,1879,1879,0
20250314,094000,232337,1879,1879,1879,1879,0
20250314,093900,232337,1879,1879,1879,1879,0
20250314,093800,232337,1879,1879,1879,1879,0
20250314,093700,232337,1879,1879,1879,1879,0
20250314,093600,232337,1879,1879,1879,1879,0
20250314,093500,232337,1879,1879,1879,1879,0
20250314,093400,232337,1879,1879,1879,1879,10
20250314,093300,213547,1879,1879,1879,1879,0
20250314,093200,213547,1879,1879,1879,1879,0
20250314,093100,213547,1879,1879,1879,1879,0
20250314,093000,213547,1879,1879,1879,1879,0
20250314,092900,213547,1879,1879,1879,1879,0
20250314,092800,213547,1879,1879,1879,1879,0
20250314,092700,213547,1879,1879,1879,1879,0
20250314,092600,213547,1879,1879,1879,1879,0
20250314,092500,213547,1879,1879,1879,1879,0
20250314,092400,213547,1879,1878,1879,1878,10
20250314,092300,194760,1879,1879,1879,1879,0
20250314,092200,194760,1879,1879,1879,1879,0
20250314,092100,194760,1879,1879,1879,1879,0
20250314,092000,194760,1879,1879,1879,1879,30
20250314,091900,138390,1879,1879,1879,1879,0
20250314,091800,138390,1879,1879,1879,1879,0
20250314,091700,138390,1879,1869,1879,1869,20
20250314,091600,100908,1869,1869,1869,1869,0
20250314,091500,100908,1869,1869,1869,1869,0
20250314,091400,100908,1869,1869,1869,1869,0
20250314,091300,100908,1869,1869,1869,1869,0
20250314,091200,100908,1869,1869,1869,1869,20
20250314,091100,63528,1869,1869,1869,1869,0
20250314,091000,63528,1869,1869,1869,1869,0
20250314,090900,63528,1869,1869,1869,1869,0
20250314,090800,63528,1869,1869,1869,1869,0
20250314,090700,63528,1869,1869,1869,1869,0
20250314,090600,63528,1869,1869,1869,1869,0
20250314,090500,63528,1869,1869,1869,1869,20
20250314,090400,26148,1869,1869,1869,1869,0
20250314,090300,26148,1869,1869,1869,1869,0
20250314,090200,26148,1869,1869,1869,1869,0
20250314,090100,26148,1869,1849,1870,1849,14
20250314,090000,0,1866,1866,1866,1866,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183700 16943479 1855 1855 1855 1855 626
3 20250314 183600 16943479 1855 1855 1855 1855 0
4 20250314 183500 16943479 1855 1855 1855 1855 0
5 20250314 183400 16943479 1855 1855 1855 1855 0
6 20250314 183300 16943479 1855 1855 1855 1855 0
7 20250314 183200 16943479 1855 1855 1855 1855 0
8 20250314 183100 16943479 1855 1855 1855 1855 0
9 20250314 183000 16943479 1855 1855 1855 1855 0
10 20250314 182900 16943479 1855 1855 1855 1855 0
11 20250314 182800 16943479 1855 1855 1855 1855 0
12 20250314 182700 16943479 1855 1855 1855 1855 0
13 20250314 182600 16943479 1855 1855 1855 1855 0
14 20250314 182500 16943479 1855 1855 1855 1855 0
15 20250314 182400 16943479 1855 1855 1855 1855 0
16 20250314 182300 16943479 1855 1855 1855 1855 0
17 20250314 182200 16943479 1855 1855 1855 1855 0
18 20250314 182100 16943479 1855 1855 1855 1855 0
19 20250314 182000 16943479 1855 1855 1855 1855 0
20 20250314 181900 16943479 1855 1855 1855 1855 0
21 20250314 181800 16943479 1855 1855 1855 1855 0
22 20250314 181700 16943479 1855 1855 1855 1855 0
23 20250314 181600 16943479 1855 1855 1855 1855 0
24 20250314 181500 16943479 1855 1855 1855 1855 0
25 20250314 181400 16943479 1855 1855 1855 1855 0
26 20250314 181300 16943479 1855 1855 1855 1855 0
27 20250314 181200 16943479 1855 1855 1855 1855 0
28 20250314 181100 16943479 1855 1855 1855 1855 0
29 20250314 181000 16943479 1855 1855 1855 1855 0
30 20250314 180900 16943479 1855 1855 1855 1855 0
31 20250314 180800 16943479 1855 1855 1855 1855 0
32 20250314 180700 16943479 1855 1855 1855 1855 626
33 20250314 180600 16943479 1855 1855 1855 1855 0
34 20250314 180500 16943479 1855 1855 1855 1855 0
35 20250314 180400 16943479 1855 1855 1855 1855 0
36 20250314 180300 16943479 1855 1855 1855 1855 0
37 20250314 180200 16943479 1855 1855 1855 1855 0
38 20250314 180100 16943479 1855 1855 1855 1855 0
39 20250314 180000 16943479 1855 1855 1855 1855 0
40 20250314 175900 16943479 1855 1855 1855 1855 0
41 20250314 175800 16943479 1855 1855 1855 1855 0
42 20250314 175700 16943479 1855 1855 1855 1855 0
43 20250314 175600 16943479 1855 1855 1855 1855 0
44 20250314 175500 16943479 1855 1855 1855 1855 0
45 20250314 175400 16943479 1855 1855 1855 1855 0
46 20250314 175300 16943479 1855 1855 1855 1855 0
47 20250314 175200 16943479 1855 1855 1855 1855 0
48 20250314 175100 16943479 1855 1855 1855 1855 0
49 20250314 175000 16943479 1855 1855 1855 1855 0
50 20250314 174900 16943479 1855 1855 1855 1855 0
51 20250314 174800 16943479 1855 1855 1855 1855 0
52 20250314 174700 16943479 1855 1855 1855 1855 0
53 20250314 174600 16943479 1855 1855 1855 1855 0
54 20250314 174500 16943479 1855 1855 1855 1855 0
55 20250314 174400 16943479 1855 1855 1855 1855 0
56 20250314 174300 16943479 1855 1855 1855 1855 0
57 20250314 174200 16943479 1855 1855 1855 1855 0
58 20250314 174100 16943479 1855 1855 1855 1855 0
59 20250314 174000 16943479 1855 1855 1855 1855 0
60 20250314 173900 16943479 1855 1855 1855 1855 0
61 20250314 173800 16943479 1855 1855 1855 1855 0
62 20250314 173700 16943479 1855 1855 1855 1855 626
63 20250314 173600 16943479 1855 1855 1855 1855 0
64 20250314 173500 16943479 1855 1855 1855 1855 0
65 20250314 173400 16943479 1855 1855 1855 1855 0
66 20250314 173300 16943479 1855 1855 1855 1855 0
67 20250314 173200 16943479 1855 1855 1855 1855 0
68 20250314 173100 16943479 1855 1855 1855 1855 0
69 20250314 173000 16943479 1855 1855 1855 1855 0
70 20250314 172900 16943479 1855 1855 1855 1855 0
71 20250314 172800 16943479 1855 1855 1855 1855 0
72 20250314 172700 16943479 1855 1855 1855 1855 0
73 20250314 172600 16943479 1855 1855 1855 1855 0
74 20250314 172500 16943479 1855 1855 1855 1855 0
75 20250314 172400 16943479 1855 1855 1855 1855 0
76 20250314 172300 16943479 1855 1855 1855 1855 0
77 20250314 172200 16943479 1855 1855 1855 1855 0
78 20250314 172100 16943479 1855 1855 1855 1855 0
79 20250314 172000 16943479 1855 1855 1855 1855 0
80 20250314 171900 16943479 1855 1855 1855 1855 0
81 20250314 171800 16943479 1855 1855 1855 1855 0
82 20250314 171700 16943479 1855 1855 1855 1855 0
83 20250314 171600 16943479 1855 1855 1855 1855 0
84 20250314 171500 16943479 1855 1855 1855 1855 0
85 20250314 171400 16943479 1855 1855 1855 1855 0
86 20250314 171300 16943479 1855 1855 1855 1855 0
87 20250314 171200 16943479 1855 1855 1855 1855 0
88 20250314 171100 16943479 1855 1855 1855 1855 0
89 20250314 171000 16943479 1855 1855 1855 1855 0
90 20250314 170900 16943479 1855 1855 1855 1855 0
91 20250314 170800 16943479 1855 1855 1855 1855 0
92 20250314 170700 16943479 1855 1855 1855 1855 626
93 20250314 170600 16943479 1855 1855 1855 1855 0
94 20250314 170500 16943479 1855 1855 1855 1855 0
95 20250314 170400 16943479 1855 1855 1855 1855 0
96 20250314 170300 16943479 1855 1855 1855 1855 0
97 20250314 170200 16943479 1855 1855 1855 1855 0
98 20250314 170100 16943479 1855 1855 1855 1855 0
99 20250314 170000 16943479 1855 1855 1855 1855 0
100 20250314 165900 16943479 1855 1855 1855 1855 0
101 20250314 165800 16943479 1855 1855 1855 1855 0
102 20250314 165700 16943479 1855 1855 1855 1855 0
103 20250314 165600 16943479 1855 1855 1855 1855 0
104 20250314 165500 16943479 1855 1855 1855 1855 0
105 20250314 165400 16943479 1855 1855 1855 1855 0
106 20250314 165300 16943479 1855 1855 1855 1855 0
107 20250314 165200 16943479 1855 1855 1855 1855 0
108 20250314 165100 16943479 1855 1855 1855 1855 0
109 20250314 165000 16943479 1855 1855 1855 1855 0
110 20250314 164900 16943479 1855 1855 1855 1855 0
111 20250314 164800 16943479 1855 1855 1855 1855 0
112 20250314 164700 16943479 1855 1855 1855 1855 0
113 20250314 164600 16943479 1855 1855 1855 1855 0
114 20250314 164500 16943479 1855 1855 1855 1855 0
115 20250314 164400 16943479 1855 1855 1855 1855 0
116 20250314 164300 16943479 1855 1855 1855 1855 0
117 20250314 164200 16943479 1855 1855 1855 1855 0
118 20250314 164100 16943479 1855 1855 1855 1855 0
119 20250314 164000 16943479 1855 1855 1855 1855 0
120 20250314 163900 16943479 1855 1855 1855 1855 0
121 20250314 163800 16943479 1855 1855 1855 1855 0
122 20250314 163700 16943479 1855 1855 1855 1855 626
123 20250314 163600 16943479 1855 1855 1855 1855 0
124 20250314 163500 16943479 1855 1855 1855 1855 0
125 20250314 163400 16943479 1855 1855 1855 1855 0
126 20250314 163300 16943479 1855 1855 1855 1855 0
127 20250314 163200 16943479 1855 1855 1855 1855 0
128 20250314 163100 16943479 1855 1855 1855 1855 0
129 20250314 163000 16943479 1855 1855 1855 1855 0
130 20250314 162900 16943479 1855 1855 1855 1855 0
131 20250314 162800 16943479 1855 1855 1855 1855 0
132 20250314 162700 16943479 1855 1855 1855 1855 0
133 20250314 162600 16943479 1855 1855 1855 1855 0
134 20250314 162500 16943479 1855 1855 1855 1855 0
135 20250314 162400 16943479 1855 1855 1855 1855 0
136 20250314 162300 16943479 1855 1855 1855 1855 0
137 20250314 162200 16943479 1855 1855 1855 1855 0
138 20250314 162100 16943479 1855 1855 1855 1855 0
139 20250314 162000 16943479 1855 1855 1855 1855 0
140 20250314 161900 16943479 1855 1855 1855 1855 0
141 20250314 161800 16943479 1855 1855 1855 1855 0
142 20250314 161700 16943479 1855 1855 1855 1855 0
143 20250314 161600 16943479 1855 1855 1855 1855 0
144 20250314 161500 16943479 1855 1855 1855 1855 0
145 20250314 161400 16943479 1855 1855 1855 1855 0
146 20250314 161300 16943479 1855 1855 1855 1855 0
147 20250314 161200 16943479 1855 1855 1855 1855 0
148 20250314 161100 16943479 1855 1855 1855 1855 0
149 20250314 161000 16943479 1855 1855 1855 1855 0
150 20250314 160900 16943479 1855 1855 1855 1855 0
151 20250314 160800 16943479 1855 1855 1855 1855 0
152 20250314 160700 16943479 1855 1855 1855 1855 626
153 20250314 160600 16943479 1855 1855 1855 1855 0
154 20250314 160500 16943479 1855 1855 1855 1855 0
155 20250314 160400 16943479 1855 1855 1855 1855 0
156 20250314 160300 16943479 1855 1855 1855 1855 0
157 20250314 160200 16943479 1855 1855 1855 1855 0
158 20250314 160100 16943479 1855 1855 1855 1855 0
159 20250314 160000 16943479 1855 1855 1855 1855 0
160 20250314 155900 16943479 1855 1855 1855 1855 0
161 20250314 155800 16943479 1855 1855 1855 1855 0
162 20250314 155700 16943479 1855 1855 1855 1855 0
163 20250314 155600 16943479 1855 1855 1855 1855 0
164 20250314 155500 16943479 1855 1855 1855 1855 0
165 20250314 155400 16943479 1855 1855 1855 1855 0
166 20250314 155300 16943479 1855 1855 1855 1855 0
167 20250314 155200 16943479 1855 1855 1855 1855 0
168 20250314 155100 16943479 1855 1855 1855 1855 0
169 20250314 155000 16943479 1855 1855 1855 1855 0
170 20250314 154900 16943479 1855 1855 1855 1855 0
171 20250314 154800 16943479 1855 1855 1855 1855 0
172 20250314 154700 16943479 1855 1855 1855 1855 0
173 20250314 154600 16943479 1855 1855 1855 1855 0
174 20250314 154500 16943479 1855 1855 1855 1855 0
175 20250314 154400 16943479 1855 1855 1855 1855 0
176 20250314 154300 16943479 1855 1855 1855 1855 0
177 20250314 154200 16943479 1855 1855 1855 1855 0
178 20250314 154100 16943479 1855 1855 1855 1855 0
179 20250314 154000 16943479 1855 1855 1855 1855 0
180 20250314 153900 16943479 1855 1855 1855 1855 0
181 20250314 153800 16943479 1855 1855 1855 1855 0
182 20250314 153700 16943479 1855 1855 1855 1855 626
183 20250314 153600 16943479 1855 1855 1855 1855 0
184 20250314 153500 16943479 1855 1855 1855 1855 0
185 20250314 153400 16943479 1855 1855 1855 1855 0
186 20250314 153300 16943479 1855 1855 1855 1855 0
187 20250314 153200 16943479 1855 1855 1855 1855 0
188 20250314 153100 16943479 1855 1855 1855 1855 0
189 20250314 153000 16943479 1855 1855 1855 1855 626
190 20250314 152900 15782249 1855 1855 1855 1855 0
191 20250314 152800 15782249 1855 1855 1855 1855 0
192 20250314 152700 15782249 1855 1855 1855 1855 0
193 20250314 152600 15782249 1855 1855 1855 1855 0
194 20250314 152500 15782249 1855 1855 1855 1855 0
195 20250314 152400 15782249 1855 1855 1855 1855 0
196 20250314 152300 15782249 1855 1855 1855 1855 0
197 20250314 152200 15782249 1855 1855 1855 1855 0
198 20250314 152100 15782249 1855 1855 1855 1855 0
199 20250314 152000 15782249 1855 1855 1855 1855 0
200 20250314 151900 15782249 1855 1855 1855 1855 15
201 20250314 151800 15754424 1855 1855 1855 1855 0
202 20250314 151700 15754424 1855 1855 1855 1855 0
203 20250314 151600 15754424 1855 1855 1855 1855 0
204 20250314 151500 15754424 1855 1855 1855 1855 50
205 20250314 151400 15661674 1855 1855 1855 1855 0
206 20250314 151300 15661674 1855 1855 1855 1855 0
207 20250314 151200 15661674 1855 1855 1855 1855 0
208 20250314 151100 15661674 1855 1855 1855 1855 0
209 20250314 151000 15661674 1855 1855 1855 1855 0
210 20250314 150900 15661674 1855 1855 1855 1855 18
211 20250314 150800 15628284 1855 1855 1855 1855 1
212 20250314 150700 15626429 1837 1837 1837 1837 0
213 20250314 150600 15626429 1837 1837 1837 1837 0
214 20250314 150500 15626429 1837 1841 1841 1837 542
215 20250314 150400 14629163 1841 1842 1842 1841 542
216 20250314 150300 13631333 1859 1859 1859 1859 0
217 20250314 150200 13631333 1859 1859 1859 1859 0
218 20250314 150100 13631333 1859 1859 1859 1859 0
219 20250314 150000 13631333 1859 1859 1859 1859 0
220 20250314 145900 13631333 1859 1859 1859 1859 0
221 20250314 145800 13631333 1859 1859 1859 1859 0
222 20250314 145700 13631333 1859 1859 1859 1859 0
223 20250314 145600 13631333 1859 1859 1859 1859 0
224 20250314 145500 13631333 1859 1859 1859 1859 0
225 20250314 145400 13631333 1859 1859 1859 1859 0
226 20250314 145300 13631333 1859 1859 1859 1859 0
227 20250314 145200 13631333 1859 1859 1859 1859 0
228 20250314 145100 13631333 1859 1859 1859 1859 0
229 20250314 145000 13631333 1859 1859 1859 1859 0
230 20250314 144900 13631333 1859 1859 1859 1859 0
231 20250314 144800 13631333 1859 1859 1859 1859 0
232 20250314 144700 13631333 1859 1859 1859 1859 0
233 20250314 144600 13631333 1859 1859 1859 1859 0
234 20250314 144500 13631333 1859 1859 1859 1859 0
235 20250314 144400 13631333 1859 1859 1859 1859 0
236 20250314 144300 13631333 1859 1859 1859 1859 33
237 20250314 144200 13569986 1859 1859 1859 1859 0
238 20250314 144100 13569986 1859 1859 1859 1859 0
239 20250314 144000 13569986 1859 1859 1859 1859 0
240 20250314 143900 13569986 1859 1857 1859 1857 14
241 20250314 143800 13543976 1846 1846 1846 1846 0
242 20250314 143700 13543976 1846 1846 1846 1846 87
243 20250314 143600 13383374 1846 1846 1846 1846 0
244 20250314 143500 13383374 1846 1846 1846 1846 0
245 20250314 143400 13383374 1846 1846 1846 1846 0
246 20250314 143300 13383374 1846 1846 1846 1846 0
247 20250314 143200 13383374 1846 1846 1846 1846 0
248 20250314 143100 13383374 1846 1846 1846 1846 0
249 20250314 143000 13383374 1846 1846 1846 1846 0
250 20250314 142900 13383374 1846 1846 1846 1846 0
251 20250314 142800 13383374 1846 1846 1846 1846 0
252 20250314 142700 13383374 1846 1846 1846 1846 0
253 20250314 142600 13383374 1846 1846 1846 1846 0
254 20250314 142500 13383374 1846 1846 1846 1846 0
255 20250314 142400 13383374 1846 1846 1846 1846 0
256 20250314 142300 13383374 1846 1846 1846 1846 0
257 20250314 142200 13383374 1846 1846 1846 1846 0
258 20250314 142100 13383374 1846 1846 1846 1846 0
259 20250314 142000 13383374 1846 1846 1846 1846 0
260 20250314 141900 13383374 1846 1846 1846 1846 0
261 20250314 141800 13383374 1846 1846 1846 1846 0
262 20250314 141700 13383374 1846 1846 1846 1846 0
263 20250314 141600 13383374 1846 1846 1846 1846 0
264 20250314 141500 13383374 1846 1846 1846 1846 1
265 20250314 141400 13381528 1846 1846 1846 1846 0
266 20250314 141300 13381528 1846 1846 1846 1846 0
267 20250314 141200 13381528 1846 1846 1846 1846 0
268 20250314 141100 13381528 1846 1846 1846 1846 0
269 20250314 141000 13381528 1846 1846 1846 1846 0
270 20250314 140900 13381528 1846 1846 1846 1846 0
271 20250314 140800 13381528 1846 1846 1846 1846 0
272 20250314 140700 13381528 1846 1846 1846 1846 0
273 20250314 140600 13381528 1846 1846 1846 1846 0
274 20250314 140500 13381528 1846 1842 1846 1842 70
275 20250314 140400 13252340 1842 1842 1842 1842 10
276 20250314 140300 13233920 1842 1842 1842 1842 12
277 20250314 140200 13211816 1842 1842 1842 1842 1
278 20250314 140100 13209974 1842 1842 1842 1842 0
279 20250314 140000 13209974 1842 1842 1842 1842 0
280 20250314 135900 13209974 1842 1842 1842 1842 0
281 20250314 135800 13209974 1842 1842 1842 1842 0
282 20250314 135700 13209974 1842 1842 1842 1842 555
283 20250314 135600 12187664 1842 1842 1842 1842 0
284 20250314 135500 12187664 1842 1842 1842 1842 0
285 20250314 135400 12187664 1842 1842 1842 1842 100
286 20250314 135300 12003464 1842 1842 1842 1842 0
287 20250314 135200 12003464 1842 1842 1842 1842 0
288 20250314 135100 12003464 1842 1842 1842 1842 0
289 20250314 135000 12003464 1842 1842 1842 1842 0
290 20250314 134900 12003464 1842 1842 1842 1842 0
291 20250314 134800 12003464 1842 1842 1842 1842 0
292 20250314 134700 12003464 1842 1842 1842 1842 197
293 20250314 134600 11640590 1841 1841 1841 1841 4
294 20250314 134500 11633226 1841 1841 1841 1841 0
295 20250314 134400 11633226 1841 1841 1841 1841 0
296 20250314 134300 11633226 1841 1841 1841 1841 0
297 20250314 134200 11633226 1841 1841 1841 1841 0
298 20250314 134100 11633226 1841 1841 1841 1841 54
299 20250314 134000 11533812 1846 1846 1846 1846 0
300 20250314 133900 11533812 1846 1846 1846 1846 0
301 20250314 133800 11533812 1846 1846 1846 1846 0
302 20250314 133700 11533812 1846 1846 1846 1846 0
303 20250314 133600 11533812 1846 1846 1846 1846 0
304 20250314 133500 11533812 1846 1846 1846 1846 0
305 20250314 133400 11533812 1846 1846 1846 1846 0
306 20250314 133300 11533812 1846 1846 1846 1846 0
307 20250314 133200 11533812 1846 1846 1846 1846 0
308 20250314 133100 11533812 1846 1846 1846 1846 0
309 20250314 133000 11533812 1846 1846 1846 1846 0
310 20250314 132900 11533812 1846 1846 1846 1846 0
311 20250314 132800 11533812 1846 1846 1846 1846 0
312 20250314 132700 11533812 1846 1846 1846 1846 0
313 20250314 132600 11533812 1846 1846 1846 1846 0
314 20250314 132500 11533812 1846 1846 1846 1846 0
315 20250314 132400 11533812 1846 1846 1846 1846 0
316 20250314 132300 11533812 1846 1846 1846 1846 0
317 20250314 132200 11533812 1846 1846 1846 1846 0
318 20250314 132100 11533812 1846 1846 1846 1846 0
319 20250314 132000 11533812 1846 1846 1846 1846 0
320 20250314 131900 11533812 1846 1846 1846 1846 0
321 20250314 131800 11533812 1846 1846 1846 1846 73
322 20250314 131700 11399054 1846 1846 1846 1846 35
323 20250314 131600 11334444 1849 1836 1849 1835 598
324 20250314 131500 10236460 1856 1856 1856 1856 0
325 20250314 131400 10236460 1856 1856 1856 1856 0
326 20250314 131300 10236460 1856 1856 1856 1856 0
327 20250314 131200 10236460 1856 1856 1856 1856 0
328 20250314 131100 10236460 1856 1856 1856 1856 0
329 20250314 131000 10236460 1856 1856 1856 1856 0
330 20250314 130900 10236460 1856 1856 1856 1856 0
331 20250314 130800 10236460 1856 1856 1856 1856 2
332 20250314 130700 10232748 1858 1858 1858 1858 0
333 20250314 130600 10232748 1858 1858 1858 1858 0
334 20250314 130500 10232748 1858 1858 1858 1858 0
335 20250314 130400 10232748 1858 1858 1858 1858 0
336 20250314 130300 10232748 1858 1858 1858 1858 0
337 20250314 130200 10232748 1858 1858 1858 1858 0
338 20250314 130100 10232748 1858 1858 1858 1858 0
339 20250314 130000 10232748 1858 1858 1858 1858 0
340 20250314 125900 10232748 1858 1858 1858 1858 0
341 20250314 125800 10232748 1858 1858 1858 1858 0
342 20250314 125700 10232748 1858 1858 1858 1858 0
343 20250314 125600 10232748 1858 1858 1858 1858 0
344 20250314 125500 10232748 1858 1858 1858 1858 0
345 20250314 125400 10232748 1858 1858 1858 1858 0
346 20250314 125300 10232748 1858 1858 1858 1858 0
347 20250314 125200 10232748 1858 1858 1858 1858 0
348 20250314 125100 10232748 1858 1858 1858 1858 0
349 20250314 125000 10232748 1858 1858 1858 1858 0
350 20250314 124900 10232748 1858 1858 1858 1858 0
351 20250314 124800 10232748 1858 1858 1858 1858 0
352 20250314 124700 10232748 1858 1858 1858 1858 0
353 20250314 124600 10232748 1858 1858 1858 1858 0
354 20250314 124500 10232748 1858 1858 1858 1858 0
355 20250314 124400 10232748 1858 1858 1858 1858 0
356 20250314 124300 10232748 1858 1858 1858 1858 0
357 20250314 124200 10232748 1858 1858 1858 1858 0
358 20250314 124100 10232748 1858 1858 1858 1858 0
359 20250314 124000 10232748 1858 1858 1858 1858 0
360 20250314 123900 10232748 1858 1858 1858 1858 0
361 20250314 123800 10232748 1858 1858 1858 1858 0
362 20250314 123700 10232748 1858 1858 1858 1858 0
363 20250314 123600 10232748 1858 1858 1858 1858 0
364 20250314 123500 10232748 1858 1858 1858 1858 0
365 20250314 123400 10232748 1858 1858 1858 1858 0
366 20250314 123300 10232748 1858 1858 1858 1858 0
367 20250314 123200 10232748 1858 1858 1858 1858 0
368 20250314 123100 10232748 1858 1858 1858 1858 0
369 20250314 123000 10232748 1858 1858 1858 1858 0
370 20250314 122900 10232748 1858 1858 1858 1858 0
371 20250314 122800 10232748 1858 1858 1858 1858 0
372 20250314 122700 10232748 1858 1858 1858 1858 0
373 20250314 122600 10232748 1858 1858 1858 1858 0
374 20250314 122500 10232748 1858 1858 1858 1858 0
375 20250314 122400 10232748 1858 1858 1858 1858 0
376 20250314 122300 10232748 1858 1858 1858 1858 0
377 20250314 122200 10232748 1858 1858 1858 1858 0
378 20250314 122100 10232748 1858 1858 1858 1858 0
379 20250314 122000 10232748 1858 1858 1858 1858 0
380 20250314 121900 10232748 1858 1858 1858 1858 0
381 20250314 121800 10232748 1858 1858 1858 1858 0
382 20250314 121700 10232748 1858 1858 1858 1858 0
383 20250314 121600 10232748 1858 1858 1858 1858 0
384 20250314 121500 10232748 1858 1858 1858 1858 0
385 20250314 121400 10232748 1858 1858 1858 1858 0
386 20250314 121300 10232748 1858 1858 1858 1858 0
387 20250314 121200 10232748 1858 1858 1858 1858 0
388 20250314 121100 10232748 1858 1858 1858 1858 0
389 20250314 121000 10232748 1858 1858 1858 1858 0
390 20250314 120900 10232748 1858 1858 1858 1858 0
391 20250314 120800 10232748 1858 1858 1858 1858 0
392 20250314 120700 10232748 1858 1858 1858 1858 0
393 20250314 120600 10232748 1858 1858 1858 1858 0
394 20250314 120500 10232748 1858 1858 1858 1858 0
395 20250314 120400 10232748 1858 1858 1858 1858 0
396 20250314 120300 10232748 1858 1858 1858 1858 0
397 20250314 120200 10232748 1858 1858 1858 1858 0
398 20250314 120100 10232748 1858 1858 1858 1858 0
399 20250314 120000 10232748 1858 1858 1858 1858 0
400 20250314 115900 10232748 1858 1858 1858 1858 8
401 20250314 115800 10217884 1858 1858 1858 1858 0
402 20250314 115700 10217884 1858 1858 1858 1858 0
403 20250314 115600 10217884 1858 1858 1858 1858 0
404 20250314 115500 10217884 1858 1858 1858 1858 0
405 20250314 115400 10217884 1858 1858 1858 1858 0
406 20250314 115300 10217884 1858 1858 1858 1858 0
407 20250314 115200 10217884 1858 1858 1858 1858 0
408 20250314 115100 10217884 1858 1858 1858 1858 0
409 20250314 115000 10217884 1858 1858 1858 1858 0
410 20250314 114900 10217884 1858 1858 1858 1858 0
411 20250314 114800 10217884 1858 1858 1858 1858 0
412 20250314 114700 10217884 1858 1858 1858 1858 0
413 20250314 114600 10217884 1858 1858 1858 1858 0
414 20250314 114500 10217884 1858 1858 1858 1858 0
415 20250314 114400 10217884 1858 1858 1858 1858 0
416 20250314 114300 10217884 1858 1858 1858 1858 0
417 20250314 114200 10217884 1858 1858 1858 1858 0
418 20250314 114100 10217884 1858 1858 1858 1858 0
419 20250314 114000 10217884 1858 1858 1858 1858 0
420 20250314 113900 10217884 1858 1858 1858 1858 0
421 20250314 113800 10217884 1858 1858 1858 1858 0
422 20250314 113700 10217884 1858 1858 1858 1858 0
423 20250314 113600 10217884 1858 1858 1858 1858 0
424 20250314 113500 10217884 1858 1858 1858 1858 15
425 20250314 113400 10190014 1830 1830 1830 1830 0
426 20250314 113300 10190014 1830 1841 1841 1830 2000
427 20250314 113200 6524650 1873 1873 1873 1873 0
428 20250314 113100 6524650 1873 1873 1873 1873 0
429 20250314 113000 6524650 1873 1873 1873 1873 0
430 20250314 112900 6524650 1873 1873 1873 1873 0
431 20250314 112800 6524650 1873 1873 1873 1873 0
432 20250314 112700 6524650 1873 1873 1873 1873 0
433 20250314 112600 6524650 1873 1873 1873 1873 0
434 20250314 112500 6524650 1873 1873 1873 1873 0
435 20250314 112400 6524650 1873 1873 1873 1873 0
436 20250314 112300 6524650 1873 1873 1873 1873 0
437 20250314 112200 6524650 1873 1873 1873 1873 0
438 20250314 112100 6524650 1873 1873 1873 1873 0
439 20250314 112000 6524650 1873 1873 1873 1873 0
440 20250314 111900 6524650 1873 1873 1873 1873 0
441 20250314 111800 6524650 1873 1873 1873 1873 0
442 20250314 111700 6524650 1873 1873 1873 1873 0
443 20250314 111600 6524650 1873 1873 1873 1873 0
444 20250314 111500 6524650 1873 1873 1873 1873 0
445 20250314 111400 6524650 1873 1873 1873 1873 0
446 20250314 111300 6524650 1873 1873 1873 1873 0
447 20250314 111200 6524650 1873 1873 1873 1873 0
448 20250314 111100 6524650 1873 1873 1873 1873 0
449 20250314 111000 6524650 1873 1873 1873 1873 0
450 20250314 110900 6524650 1873 1873 1873 1873 0
451 20250314 110800 6524650 1873 1873 1873 1873 0
452 20250314 110700 6524650 1873 1873 1873 1873 0
453 20250314 110600 6524650 1873 1873 1873 1873 0
454 20250314 110500 6524650 1873 1873 1873 1873 0
455 20250314 110400 6524650 1873 1873 1873 1873 0
456 20250314 110300 6524650 1873 1873 1873 1873 0
457 20250314 110200 6524650 1873 1873 1873 1873 0
458 20250314 110100 6524650 1873 1873 1873 1873 0
459 20250314 110000 6524650 1873 1873 1873 1873 0
460 20250314 105900 6524650 1873 1873 1873 1873 0
461 20250314 105800 6524650 1873 1873 1873 1873 0
462 20250314 105700 6524650 1873 1873 1873 1873 0
463 20250314 105600 6524650 1873 1873 1873 1873 0
464 20250314 105500 6524650 1873 1873 1873 1873 0
465 20250314 105400 6524650 1873 1873 1873 1873 0
466 20250314 105300 6524650 1873 1873 1873 1873 0
467 20250314 105200 6524650 1873 1873 1873 1873 0
468 20250314 105100 6524650 1873 1873 1873 1873 0
469 20250314 105000 6524650 1873 1873 1873 1873 0
470 20250314 104900 6524650 1873 1873 1873 1873 0
471 20250314 104800 6524650 1873 1873 1873 1873 0
472 20250314 104700 6524650 1873 1873 1873 1873 0
473 20250314 104600 6524650 1873 1873 1873 1873 0
474 20250314 104500 6524650 1873 1873 1873 1873 0
475 20250314 104400 6524650 1873 1873 1873 1873 0
476 20250314 104300 6524650 1873 1873 1873 1873 0
477 20250314 104200 6524650 1873 1873 1873 1873 0
478 20250314 104100 6524650 1873 1873 1873 1873 0
479 20250314 104000 6524650 1873 1873 1873 1873 0
480 20250314 103900 6524650 1873 1873 1873 1873 0
481 20250314 103800 6524650 1873 1873 1873 1873 0
482 20250314 103700 6524650 1873 1873 1873 1873 0
483 20250314 103600 6524650 1873 1873 1873 1873 7
484 20250314 103500 6511539 1873 1873 1873 1873 0
485 20250314 103400 6511539 1873 1873 1873 1873 0
486 20250314 103300 6511539 1873 1873 1873 1873 0
487 20250314 103200 6511539 1873 1873 1873 1873 0
488 20250314 103100 6511539 1873 1873 1873 1873 0
489 20250314 103000 6511539 1873 1873 1873 1873 0
490 20250314 102900 6511539 1873 1873 1873 1873 0
491 20250314 102800 6511539 1873 1873 1873 1873 0
492 20250314 102700 6511539 1873 1873 1873 1873 0
493 20250314 102600 6511539 1873 1873 1873 1873 0
494 20250314 102500 6511539 1873 1873 1873 1873 0
495 20250314 102400 6511539 1873 1873 1873 1873 0
496 20250314 102300 6511539 1873 1873 1873 1873 0
497 20250314 102200 6511539 1873 1873 1873 1873 0
498 20250314 102100 6511539 1873 1873 1873 1873 0
499 20250314 102000 6511539 1873 1873 1873 1873 0
500 20250314 101900 6511539 1873 1873 1873 1873 0
501 20250314 101800 6511539 1873 1873 1873 1873 0
502 20250314 101700 6511539 1873 1863 1873 1863 220
503 20250314 101600 6101462 1863 1863 1863 1863 0
504 20250314 101500 6101462 1863 1863 1863 1863 0
505 20250314 101400 6101462 1863 1863 1863 1863 0
506 20250314 101300 6101462 1863 1863 1863 1863 0
507 20250314 101200 6101462 1863 1863 1863 1863 0
508 20250314 101100 6101462 1863 1860 1863 1860 11
509 20250314 101000 6080999 1863 1863 1863 1863 0
510 20250314 100900 6080999 1863 1863 1863 1863 0
511 20250314 100800 6080999 1863 1863 1863 1863 8
512 20250314 100700 6066095 1831 1841 1841 1831 600
513 20250314 100600 4967345 1830 1856 1856 1830 900
514 20250314 100500 3305197 1856 1856 1856 1856 0
515 20250314 100400 3305197 1856 1856 1856 1856 0
516 20250314 100300 3305197 1856 1856 1856 1856 0
517 20250314 100200 3305197 1856 1861 1861 1855 1656
518 20250314 100100 232337 1879 1879 1879 1879 0
519 20250314 100000 232337 1879 1879 1879 1879 0
520 20250314 095900 232337 1879 1879 1879 1879 0
521 20250314 095800 232337 1879 1879 1879 1879 0
522 20250314 095700 232337 1879 1879 1879 1879 0
523 20250314 095600 232337 1879 1879 1879 1879 0
524 20250314 095500 232337 1879 1879 1879 1879 0
525 20250314 095400 232337 1879 1879 1879 1879 0
526 20250314 095300 232337 1879 1879 1879 1879 0
527 20250314 095200 232337 1879 1879 1879 1879 0
528 20250314 095100 232337 1879 1879 1879 1879 0
529 20250314 095000 232337 1879 1879 1879 1879 0
530 20250314 094900 232337 1879 1879 1879 1879 0
531 20250314 094800 232337 1879 1879 1879 1879 0
532 20250314 094700 232337 1879 1879 1879 1879 0
533 20250314 094600 232337 1879 1879 1879 1879 0
534 20250314 094500 232337 1879 1879 1879 1879 0
535 20250314 094400 232337 1879 1879 1879 1879 0
536 20250314 094300 232337 1879 1879 1879 1879 0
537 20250314 094200 232337 1879 1879 1879 1879 0
538 20250314 094100 232337 1879 1879 1879 1879 0
539 20250314 094000 232337 1879 1879 1879 1879 0
540 20250314 093900 232337 1879 1879 1879 1879 0
541 20250314 093800 232337 1879 1879 1879 1879 0
542 20250314 093700 232337 1879 1879 1879 1879 0
543 20250314 093600 232337 1879 1879 1879 1879 0
544 20250314 093500 232337 1879 1879 1879 1879 0
545 20250314 093400 232337 1879 1879 1879 1879 10
546 20250314 093300 213547 1879 1879 1879 1879 0
547 20250314 093200 213547 1879 1879 1879 1879 0
548 20250314 093100 213547 1879 1879 1879 1879 0
549 20250314 093000 213547 1879 1879 1879 1879 0
550 20250314 092900 213547 1879 1879 1879 1879 0
551 20250314 092800 213547 1879 1879 1879 1879 0
552 20250314 092700 213547 1879 1879 1879 1879 0
553 20250314 092600 213547 1879 1879 1879 1879 0
554 20250314 092500 213547 1879 1879 1879 1879 0
555 20250314 092400 213547 1879 1878 1879 1878 10
556 20250314 092300 194760 1879 1879 1879 1879 0
557 20250314 092200 194760 1879 1879 1879 1879 0
558 20250314 092100 194760 1879 1879 1879 1879 0
559 20250314 092000 194760 1879 1879 1879 1879 30
560 20250314 091900 138390 1879 1879 1879 1879 0
561 20250314 091800 138390 1879 1879 1879 1879 0
562 20250314 091700 138390 1879 1869 1879 1869 20
563 20250314 091600 100908 1869 1869 1869 1869 0
564 20250314 091500 100908 1869 1869 1869 1869 0
565 20250314 091400 100908 1869 1869 1869 1869 0
566 20250314 091300 100908 1869 1869 1869 1869 0
567 20250314 091200 100908 1869 1869 1869 1869 20
568 20250314 091100 63528 1869 1869 1869 1869 0
569 20250314 091000 63528 1869 1869 1869 1869 0
570 20250314 090900 63528 1869 1869 1869 1869 0
571 20250314 090800 63528 1869 1869 1869 1869 0
572 20250314 090700 63528 1869 1869 1869 1869 0
573 20250314 090600 63528 1869 1869 1869 1869 0
574 20250314 090500 63528 1869 1869 1869 1869 20
575 20250314 090400 26148 1869 1869 1869 1869 0
576 20250314 090300 26148 1869 1869 1869 1869 0
577 20250314 090200 26148 1869 1869 1869 1869 0
578 20250314 090100 26148 1869 1849 1870 1849 14
579 20250314 090000 0 1866 1866 1866 1866 0

1
002220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,26697460,0,49977645120,0.00
20250311,0,26697460,0,49924250200,0.00
20250310,0,26697460,0,50431501940,0.00
20250307,0,26697460,0,50137829880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 26697460 0 49977645120 0.00
3 20250311 0 26697460 0 49924250200 0.00
4 20250310 0 26697460 0 50431501940 0.00
5 20250307 0 26697460 0 50137829880 0.00