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
002230/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183700,5079649,3865,3865,3865,3865,171
20250314,183600,5079649,3865,3865,3865,3865,0
20250314,183500,5079649,3865,3865,3865,3865,0
20250314,183400,5079649,3865,3865,3865,3865,0
20250314,183300,5079649,3865,3865,3865,3865,0
20250314,183200,5079649,3865,3865,3865,3865,0
20250314,183100,5079649,3865,3865,3865,3865,0
20250314,183000,5079649,3865,3865,3865,3865,0
20250314,182900,5079649,3865,3865,3865,3865,0
20250314,182800,5079649,3865,3865,3865,3865,0
20250314,182700,5079649,3865,3865,3865,3865,0
20250314,182600,5079649,3865,3865,3865,3865,0
20250314,182500,5079649,3865,3865,3865,3865,0
20250314,182400,5079649,3865,3865,3865,3865,0
20250314,182300,5079649,3865,3865,3865,3865,0
20250314,182200,5079649,3865,3865,3865,3865,0
20250314,182100,5079649,3865,3865,3865,3865,0
20250314,182000,5079649,3865,3865,3865,3865,0
20250314,181900,5079649,3865,3865,3865,3865,0
20250314,181800,5079649,3865,3865,3865,3865,0
20250314,181700,5079649,3865,3865,3865,3865,0
20250314,181600,5079649,3865,3865,3865,3865,0
20250314,181500,5079649,3865,3865,3865,3865,0
20250314,181400,5079649,3865,3865,3865,3865,0
20250314,181300,5079649,3865,3865,3865,3865,0
20250314,181200,5079649,3865,3865,3865,3865,0
20250314,181100,5079649,3865,3865,3865,3865,0
20250314,181000,5079649,3865,3865,3865,3865,0
20250314,180900,5079649,3865,3865,3865,3865,0
20250314,180800,5079649,3865,3865,3865,3865,0
20250314,180700,5079649,3865,3865,3865,3865,171
20250314,180600,5079649,3865,3865,3865,3865,0
20250314,180500,5079649,3865,3865,3865,3865,0
20250314,180400,5079649,3865,3865,3865,3865,0
20250314,180300,5079649,3865,3865,3865,3865,0
20250314,180200,5079649,3865,3865,3865,3865,0
20250314,180100,5079649,3865,3865,3865,3865,0
20250314,180000,5079649,3865,3865,3865,3865,0
20250314,175900,5079649,3865,3865,3865,3865,0
20250314,175800,5079649,3865,3865,3865,3865,0
20250314,175700,5079649,3865,3865,3865,3865,0
20250314,175600,5079649,3865,3865,3865,3865,0
20250314,175500,5079649,3865,3865,3865,3865,0
20250314,175400,5079649,3865,3865,3865,3865,0
20250314,175300,5079649,3865,3865,3865,3865,0
20250314,175200,5079649,3865,3865,3865,3865,0
20250314,175100,5079649,3865,3865,3865,3865,0
20250314,175000,5079649,3865,3865,3865,3865,0
20250314,174900,5079649,3865,3865,3865,3865,0
20250314,174800,5079649,3865,3865,3865,3865,0
20250314,174700,5079649,3865,3865,3865,3865,0
20250314,174600,5079649,3865,3865,3865,3865,0
20250314,174500,5079649,3865,3865,3865,3865,0
20250314,174400,5079649,3865,3865,3865,3865,0
20250314,174300,5079649,3865,3865,3865,3865,0
20250314,174200,5079649,3865,3865,3865,3865,0
20250314,174100,5079649,3865,3865,3865,3865,0
20250314,174000,5079649,3865,3865,3865,3865,0
20250314,173900,5079649,3865,3865,3865,3865,0
20250314,173800,5079649,3865,3865,3865,3865,0
20250314,173700,5079649,3865,3865,3865,3865,171
20250314,173600,5079649,3865,3865,3865,3865,0
20250314,173500,5079649,3865,3865,3865,3865,0
20250314,173400,5079649,3865,3865,3865,3865,0
20250314,173300,5079649,3865,3865,3865,3865,0
20250314,173200,5079649,3865,3865,3865,3865,0
20250314,173100,5079649,3865,3865,3865,3865,0
20250314,173000,5079649,3865,3865,3865,3865,0
20250314,172900,5079649,3865,3865,3865,3865,0
20250314,172800,5079649,3865,3865,3865,3865,0
20250314,172700,5079649,3865,3865,3865,3865,0
20250314,172600,5079649,3865,3865,3865,3865,0
20250314,172500,5079649,3865,3865,3865,3865,0
20250314,172400,5079649,3865,3865,3865,3865,0
20250314,172300,5079649,3865,3865,3865,3865,0
20250314,172200,5079649,3865,3865,3865,3865,0
20250314,172100,5079649,3865,3865,3865,3865,0
20250314,172000,5079649,3865,3865,3865,3865,0
20250314,171900,5079649,3865,3865,3865,3865,0
20250314,171800,5079649,3865,3865,3865,3865,0
20250314,171700,5079649,3865,3865,3865,3865,0
20250314,171600,5079649,3865,3865,3865,3865,0
20250314,171500,5079649,3865,3865,3865,3865,0
20250314,171400,5079649,3865,3865,3865,3865,0
20250314,171300,5079649,3865,3865,3865,3865,0
20250314,171200,5079649,3865,3865,3865,3865,0
20250314,171100,5079649,3865,3865,3865,3865,0
20250314,171000,5079649,3865,3865,3865,3865,0
20250314,170900,5079649,3865,3865,3865,3865,0
20250314,170800,5079649,3865,3865,3865,3865,0
20250314,170700,5079649,3865,3865,3865,3865,171
20250314,170600,5079649,3865,3865,3865,3865,0
20250314,170500,5079649,3865,3865,3865,3865,0
20250314,170400,5079649,3865,3865,3865,3865,0
20250314,170300,5079649,3865,3865,3865,3865,0
20250314,170200,5079649,3865,3865,3865,3865,0
20250314,170100,5079649,3865,3865,3865,3865,0
20250314,170000,5079649,3865,3865,3865,3865,0
20250314,165900,5079649,3865,3865,3865,3865,0
20250314,165800,5079649,3865,3865,3865,3865,0
20250314,165700,5079649,3865,3865,3865,3865,0
20250314,165600,5079649,3865,3865,3865,3865,0
20250314,165500,5079649,3865,3865,3865,3865,0
20250314,165400,5079649,3865,3865,3865,3865,0
20250314,165300,5079649,3865,3865,3865,3865,0
20250314,165200,5079649,3865,3865,3865,3865,0
20250314,165100,5079649,3865,3865,3865,3865,0
20250314,165000,5079649,3865,3865,3865,3865,0
20250314,164900,5079649,3865,3865,3865,3865,0
20250314,164800,5079649,3865,3865,3865,3865,0
20250314,164700,5079649,3865,3865,3865,3865,0
20250314,164600,5079649,3865,3865,3865,3865,0
20250314,164500,5079649,3865,3865,3865,3865,0
20250314,164400,5079649,3865,3865,3865,3865,0
20250314,164300,5079649,3865,3865,3865,3865,0
20250314,164200,5079649,3865,3865,3865,3865,0
20250314,164100,5079649,3865,3865,3865,3865,0
20250314,164000,5079649,3865,3865,3865,3865,0
20250314,163900,5079649,3865,3865,3865,3865,0
20250314,163800,5079649,3865,3865,3865,3865,0
20250314,163700,5079649,3865,3865,3865,3865,171
20250314,163600,5079649,3865,3865,3865,3865,0
20250314,163500,5079649,3865,3865,3865,3865,0
20250314,163400,5079649,3865,3865,3865,3865,0
20250314,163300,5079649,3865,3865,3865,3865,0
20250314,163200,5079649,3865,3865,3865,3865,0
20250314,163100,5079649,3865,3865,3865,3865,0
20250314,163000,5079649,3865,3865,3865,3865,0
20250314,162900,5079649,3865,3865,3865,3865,0
20250314,162800,5079649,3865,3865,3865,3865,0
20250314,162700,5079649,3865,3865,3865,3865,0
20250314,162600,5079649,3865,3865,3865,3865,0
20250314,162500,5079649,3865,3865,3865,3865,0
20250314,162400,5079649,3865,3865,3865,3865,0
20250314,162300,5079649,3865,3865,3865,3865,0
20250314,162200,5079649,3865,3865,3865,3865,0
20250314,162100,5079649,3865,3865,3865,3865,0
20250314,162000,5079649,3865,3865,3865,3865,0
20250314,161900,5079649,3865,3865,3865,3865,0
20250314,161800,5079649,3865,3865,3865,3865,0
20250314,161700,5079649,3865,3865,3865,3865,0
20250314,161600,5079649,3865,3865,3865,3865,0
20250314,161500,5079649,3865,3865,3865,3865,0
20250314,161400,5079649,3865,3865,3865,3865,0
20250314,161300,5079649,3865,3865,3865,3865,0
20250314,161200,5079649,3865,3865,3865,3865,0
20250314,161100,5079649,3865,3865,3865,3865,0
20250314,161000,5079649,3865,3865,3865,3865,0
20250314,160900,5079649,3865,3865,3865,3865,0
20250314,160800,5079649,3865,3865,3865,3865,0
20250314,160700,5079649,3865,3865,3865,3865,171
20250314,160600,5079649,3865,3865,3865,3865,0
20250314,160500,5079649,3865,3865,3865,3865,0
20250314,160400,5079649,3865,3865,3865,3865,0
20250314,160300,5079649,3865,3865,3865,3865,0
20250314,160200,5079649,3865,3865,3865,3865,0
20250314,160100,5079649,3865,3865,3865,3865,0
20250314,160000,5079649,3865,3865,3865,3865,0
20250314,155900,5079649,3865,3865,3865,3865,0
20250314,155800,5079649,3865,3865,3865,3865,0
20250314,155700,5079649,3865,3865,3865,3865,0
20250314,155600,5079649,3865,3865,3865,3865,0
20250314,155500,5079649,3865,3865,3865,3865,0
20250314,155400,5079649,3865,3865,3865,3865,0
20250314,155300,5079649,3865,3865,3865,3865,0
20250314,155200,5079649,3865,3865,3865,3865,0
20250314,155100,5079649,3865,3865,3865,3865,0
20250314,155000,5079649,3865,3865,3865,3865,0
20250314,154900,5079649,3865,3865,3865,3865,0
20250314,154800,5079649,3865,3865,3865,3865,0
20250314,154700,5079649,3865,3865,3865,3865,0
20250314,154600,5079649,3865,3865,3865,3865,0
20250314,154500,5079649,3865,3865,3865,3865,0
20250314,154400,5079649,3865,3865,3865,3865,0
20250314,154300,5079649,3865,3865,3865,3865,0
20250314,154200,5079649,3865,3865,3865,3865,0
20250314,154100,5079649,3865,3865,3865,3865,0
20250314,154000,5079649,3865,3865,3865,3865,0
20250314,153900,5079649,3865,3865,3865,3865,0
20250314,153800,5079649,3865,3865,3865,3865,0
20250314,153700,5079649,3865,3865,3865,3865,171
20250314,153600,5079649,3865,3865,3865,3865,0
20250314,153500,5079649,3865,3865,3865,3865,0
20250314,153400,5079649,3865,3865,3865,3865,0
20250314,153300,5079649,3865,3865,3865,3865,0
20250314,153200,5079649,3865,3865,3865,3865,0
20250314,153100,5079649,3865,3865,3865,3865,0
20250314,153000,5079649,3865,3865,3865,3865,171
20250314,152900,4418734,3880,3880,3880,3880,0
20250314,152800,4418734,3880,3880,3880,3880,0
20250314,152700,4418734,3880,3880,3880,3880,0
20250314,152600,4418734,3880,3880,3880,3880,0
20250314,152500,4418734,3880,3880,3880,3880,0
20250314,152400,4418734,3880,3880,3880,3880,0
20250314,152300,4418734,3880,3880,3880,3880,0
20250314,152200,4418734,3880,3880,3880,3880,0
20250314,152100,4418734,3880,3880,3880,3880,0
20250314,152000,4418734,3880,3880,3880,3880,0
20250314,151900,4418734,3880,3880,3880,3880,0
20250314,151800,4418734,3880,3880,3880,3880,0
20250314,151700,4418734,3880,3880,3880,3880,0
20250314,151600,4418734,3880,3880,3880,3880,0
20250314,151500,4418734,3880,3880,3880,3880,0
20250314,151400,4418734,3880,3880,3880,3880,0
20250314,151300,4418734,3880,3880,3880,3880,0
20250314,151200,4418734,3880,3880,3880,3880,0
20250314,151100,4418734,3880,3880,3880,3880,0
20250314,151000,4418734,3880,3880,3880,3880,0
20250314,150900,4418734,3880,3880,3880,3880,0
20250314,150800,4418734,3880,3880,3880,3880,0
20250314,150700,4418734,3880,3880,3880,3880,0
20250314,150600,4418734,3880,3880,3880,3880,0
20250314,150500,4418734,3880,3880,3880,3880,0
20250314,150400,4418734,3880,3880,3880,3880,0
20250314,150300,4418734,3880,3880,3880,3880,0
20250314,150200,4418734,3880,3880,3880,3880,0
20250314,150100,4418734,3880,3880,3880,3880,0
20250314,150000,4418734,3880,3880,3880,3880,0
20250314,145900,4418734,3880,3880,3880,3880,0
20250314,145800,4418734,3880,3880,3880,3880,0
20250314,145700,4418734,3880,3880,3880,3880,0
20250314,145600,4418734,3880,3880,3880,3880,0
20250314,145500,4418734,3880,3880,3880,3880,0
20250314,145400,4418734,3880,3880,3880,3880,0
20250314,145300,4418734,3880,3880,3880,3880,0
20250314,145200,4418734,3880,3880,3880,3880,0
20250314,145100,4418734,3880,3880,3880,3880,0
20250314,145000,4418734,3880,3880,3880,3880,1
20250314,144900,4414854,3875,3875,3875,3875,0
20250314,144800,4414854,3875,3875,3875,3875,0
20250314,144700,4414854,3875,3875,3875,3875,0
20250314,144600,4414854,3875,3875,3875,3875,0
20250314,144500,4414854,3875,3875,3875,3875,0
20250314,144400,4414854,3875,3875,3875,3875,0
20250314,144300,4414854,3875,3875,3875,3875,0
20250314,144200,4414854,3875,3875,3875,3875,0
20250314,144100,4414854,3875,3875,3875,3875,1
20250314,144000,4410979,3865,3865,3865,3865,0
20250314,143900,4410979,3865,3865,3865,3865,0
20250314,143800,4410979,3865,3865,3865,3865,0
20250314,143700,4410979,3865,3865,3865,3865,0
20250314,143600,4410979,3865,3865,3865,3865,0
20250314,143500,4410979,3865,3865,3865,3865,0
20250314,143400,4410979,3865,3865,3865,3865,0
20250314,143300,4410979,3865,3865,3865,3865,0
20250314,143200,4410979,3865,3865,3865,3865,0
20250314,143100,4410979,3865,3865,3865,3865,0
20250314,143000,4410979,3865,3865,3865,3865,0
20250314,142900,4410979,3865,3865,3865,3865,0
20250314,142800,4410979,3865,3865,3865,3865,0
20250314,142700,4410979,3865,3865,3865,3865,0
20250314,142600,4410979,3865,3865,3865,3865,30
20250314,142500,4295029,3870,3870,3870,3870,0
20250314,142400,4295029,3870,3870,3870,3870,0
20250314,142300,4295029,3870,3870,3870,3870,0
20250314,142200,4295029,3870,3870,3870,3870,0
20250314,142100,4295029,3870,3870,3870,3870,69
20250314,142000,4027999,3880,3880,3880,3880,0
20250314,141900,4027999,3880,3880,3880,3880,0
20250314,141800,4027999,3880,3880,3880,3880,0
20250314,141700,4027999,3880,3880,3880,3880,0
20250314,141600,4027999,3880,3880,3880,3880,0
20250314,141500,4027999,3880,3880,3880,3880,0
20250314,141400,4027999,3880,3880,3880,3880,0
20250314,141300,4027999,3880,3880,3880,3880,0
20250314,141200,4027999,3880,3880,3880,3880,0
20250314,141100,4027999,3880,3880,3880,3880,0
20250314,141000,4027999,3880,3880,3880,3880,0
20250314,140900,4027999,3880,3880,3880,3880,0
20250314,140800,4027999,3880,3880,3880,3880,0
20250314,140700,4027999,3880,3880,3880,3880,0
20250314,140600,4027999,3880,3880,3880,3880,0
20250314,140500,4027999,3880,3880,3880,3880,0
20250314,140400,4027999,3880,3880,3880,3880,0
20250314,140300,4027999,3880,3880,3880,3880,0
20250314,140200,4027999,3880,3880,3880,3880,0
20250314,140100,4027999,3880,3880,3880,3880,0
20250314,140000,4027999,3880,3880,3880,3880,0
20250314,135900,4027999,3880,3880,3880,3880,0
20250314,135800,4027999,3880,3880,3880,3880,0
20250314,135700,4027999,3880,3880,3880,3880,0
20250314,135600,4027999,3880,3880,3880,3880,0
20250314,135500,4027999,3880,3880,3880,3880,0
20250314,135400,4027999,3880,3880,3880,3880,0
20250314,135300,4027999,3880,3880,3880,3880,0
20250314,135200,4027999,3880,3880,3880,3880,0
20250314,135100,4027999,3880,3880,3880,3880,0
20250314,135000,4027999,3880,3880,3880,3880,0
20250314,134900,4027999,3880,3880,3880,3880,0
20250314,134800,4027999,3880,3880,3880,3880,0
20250314,134700,4027999,3880,3880,3880,3880,0
20250314,134600,4027999,3880,3880,3880,3880,0
20250314,134500,4027999,3880,3880,3880,3880,0
20250314,134400,4027999,3880,3880,3880,3880,0
20250314,134300,4027999,3880,3880,3880,3880,0
20250314,134200,4027999,3880,3880,3880,3880,0
20250314,134100,4027999,3880,3880,3880,3880,0
20250314,134000,4027999,3880,3880,3880,3880,0
20250314,133900,4027999,3880,3875,3880,3875,8
20250314,133800,3996994,3875,3875,3875,3875,0
20250314,133700,3996994,3875,3875,3875,3875,0
20250314,133600,3996994,3875,3875,3875,3875,0
20250314,133500,3996994,3875,3875,3875,3875,0
20250314,133400,3996994,3875,3875,3875,3875,0
20250314,133300,3996994,3875,3875,3875,3875,0
20250314,133200,3996994,3875,3875,3875,3875,0
20250314,133100,3996994,3875,3875,3875,3875,0
20250314,133000,3996994,3875,3875,3875,3875,0
20250314,132900,3996994,3875,3875,3875,3875,0
20250314,132800,3996994,3875,3875,3875,3875,0
20250314,132700,3996994,3875,3875,3875,3875,0
20250314,132600,3996994,3875,3875,3875,3875,0
20250314,132500,3996994,3875,3875,3875,3875,0
20250314,132400,3996994,3875,3875,3875,3875,0
20250314,132300,3996994,3875,3875,3875,3875,0
20250314,132200,3996994,3875,3875,3875,3875,0
20250314,132100,3996994,3875,3875,3875,3875,0
20250314,132000,3996994,3875,3875,3875,3875,0
20250314,131900,3996994,3875,3875,3875,3875,0
20250314,131800,3996994,3875,3875,3875,3875,0
20250314,131700,3996994,3875,3875,3875,3875,0
20250314,131600,3996994,3875,3875,3875,3875,0
20250314,131500,3996994,3875,3875,3875,3875,0
20250314,131400,3996994,3875,3875,3875,3875,0
20250314,131300,3996994,3875,3875,3875,3875,0
20250314,131200,3996994,3875,3875,3875,3875,1
20250314,131100,3993119,3875,3875,3875,3875,3
20250314,131000,3981494,3875,3875,3875,3875,0
20250314,130900,3981494,3875,3875,3875,3875,0
20250314,130800,3981494,3875,3875,3875,3875,0
20250314,130700,3981494,3875,3875,3875,3875,0
20250314,130600,3981494,3875,3875,3875,3875,0
20250314,130500,3981494,3875,3875,3875,3875,0
20250314,130400,3981494,3875,3875,3875,3875,0
20250314,130300,3981494,3875,3875,3875,3875,0
20250314,130200,3981494,3875,3875,3875,3875,0
20250314,130100,3981494,3875,3875,3875,3875,0
20250314,130000,3981494,3875,3875,3875,3875,0
20250314,125900,3981494,3875,3875,3875,3875,0
20250314,125800,3981494,3875,3875,3875,3875,0
20250314,125700,3981494,3875,3875,3875,3875,0
20250314,125600,3981494,3875,3875,3875,3875,0
20250314,125500,3981494,3875,3875,3875,3875,0
20250314,125400,3981494,3875,3875,3875,3875,0
20250314,125300,3981494,3875,3875,3875,3875,0
20250314,125200,3981494,3875,3875,3875,3875,0
20250314,125100,3981494,3875,3875,3875,3875,0
20250314,125000,3981494,3875,3875,3875,3875,0
20250314,124900,3981494,3875,3875,3875,3875,0
20250314,124800,3981494,3875,3875,3875,3875,0
20250314,124700,3981494,3875,3875,3875,3875,0
20250314,124600,3981494,3875,3875,3875,3875,0
20250314,124500,3981494,3875,3875,3875,3875,0
20250314,124400,3981494,3875,3875,3875,3875,0
20250314,124300,3981494,3875,3875,3875,3875,0
20250314,124200,3981494,3875,3875,3875,3875,0
20250314,124100,3981494,3875,3875,3875,3875,139
20250314,124000,3442869,3875,3875,3875,3875,0
20250314,123900,3442869,3875,3875,3875,3875,0
20250314,123800,3442869,3875,3875,3875,3875,0
20250314,123700,3442869,3875,3875,3875,3875,0
20250314,123600,3442869,3875,3875,3875,3875,0
20250314,123500,3442869,3875,3875,3875,3875,0
20250314,123400,3442869,3875,3875,3875,3875,0
20250314,123300,3442869,3875,3875,3875,3875,0
20250314,123200,3442869,3875,3875,3875,3875,10
20250314,123100,3404119,3880,3880,3880,3880,0
20250314,123000,3404119,3880,3880,3880,3880,0
20250314,122900,3404119,3880,3880,3880,3880,0
20250314,122800,3404119,3880,3880,3880,3880,0
20250314,122700,3404119,3880,3880,3880,3880,0
20250314,122600,3404119,3880,3880,3880,3880,0
20250314,122500,3404119,3880,3880,3880,3880,0
20250314,122400,3404119,3880,3880,3880,3880,0
20250314,122300,3404119,3880,3880,3880,3880,0
20250314,122200,3404119,3880,3880,3880,3880,0
20250314,122100,3404119,3880,3880,3880,3880,0
20250314,122000,3404119,3880,3880,3880,3880,0
20250314,121900,3404119,3880,3880,3880,3880,39
20250314,121800,3252799,3890,3890,3890,3890,0
20250314,121700,3252799,3890,3890,3890,3890,0
20250314,121600,3252799,3890,3890,3890,3890,0
20250314,121500,3252799,3890,3890,3890,3890,0
20250314,121400,3252799,3890,3890,3890,3890,0
20250314,121300,3252799,3890,3890,3890,3890,0
20250314,121200,3252799,3890,3890,3890,3890,0
20250314,121100,3252799,3890,3890,3890,3890,0
20250314,121000,3252799,3890,3890,3890,3890,1
20250314,120900,3248909,3885,3885,3885,3885,0
20250314,120800,3248909,3885,3885,3885,3885,0
20250314,120700,3248909,3885,3885,3885,3885,146
20250314,120600,2681699,3885,3885,3885,3885,0
20250314,120500,2681699,3885,3885,3885,3885,0
20250314,120400,2681699,3885,3885,3885,3885,0
20250314,120300,2681699,3885,3885,3885,3885,0
20250314,120200,2681699,3885,3885,3885,3885,0
20250314,120100,2681699,3885,3885,3885,3885,0
20250314,120000,2681699,3885,3885,3885,3885,0
20250314,115900,2681699,3885,3885,3885,3885,0
20250314,115800,2681699,3885,3885,3885,3885,0
20250314,115700,2681699,3885,3885,3885,3885,0
20250314,115600,2681699,3885,3885,3885,3885,0
20250314,115500,2681699,3885,3885,3885,3885,0
20250314,115400,2681699,3885,3885,3885,3885,0
20250314,115300,2681699,3885,3885,3885,3885,0
20250314,115200,2681699,3885,3885,3885,3885,0
20250314,115100,2681699,3885,3887,3887,3885,97
20250314,115000,2304710,3887,3887,3887,3887,25
20250314,114900,2207535,3890,3890,3890,3890,0
20250314,114800,2207535,3890,3890,3890,3890,0
20250314,114700,2207535,3890,3890,3890,3890,0
20250314,114600,2207535,3890,3890,3890,3890,0
20250314,114500,2207535,3890,3890,3890,3890,0
20250314,114400,2207535,3890,3890,3890,3890,0
20250314,114300,2207535,3890,3890,3890,3890,0
20250314,114200,2207535,3890,3890,3890,3890,0
20250314,114100,2207535,3890,3885,3890,3885,126
20250314,114000,1718020,3885,3885,3885,3885,0
20250314,113900,1718020,3885,3885,3885,3885,0
20250314,113800,1718020,3885,3885,3885,3885,0
20250314,113700,1718020,3885,3885,3885,3885,0
20250314,113600,1718020,3885,3885,3885,3885,0
20250314,113500,1718020,3885,3885,3885,3885,0
20250314,113400,1718020,3885,3885,3885,3885,0
20250314,113300,1718020,3885,3885,3885,3885,0
20250314,113200,1718020,3885,3885,3885,3885,0
20250314,113100,1718020,3885,3885,3885,3885,0
20250314,113000,1718020,3885,3885,3885,3885,0
20250314,112900,1718020,3885,3885,3885,3885,0
20250314,112800,1718020,3885,3885,3885,3885,0
20250314,112700,1718020,3885,3885,3885,3885,0
20250314,112600,1718020,3885,3885,3885,3885,0
20250314,112500,1718020,3885,3885,3885,3885,0
20250314,112400,1718020,3885,3885,3885,3885,0
20250314,112300,1718020,3885,3885,3885,3885,0
20250314,112200,1718020,3885,3885,3885,3885,0
20250314,112100,1718020,3885,3885,3885,3885,0
20250314,112000,1718020,3885,3885,3885,3885,0
20250314,111900,1718020,3885,3885,3885,3885,0
20250314,111800,1718020,3885,3885,3885,3885,0
20250314,111700,1718020,3885,3885,3885,3885,0
20250314,111600,1718020,3885,3885,3885,3885,0
20250314,111500,1718020,3885,3885,3885,3885,0
20250314,111400,1718020,3885,3885,3885,3885,0
20250314,111300,1718020,3885,3885,3885,3885,0
20250314,111200,1718020,3885,3885,3885,3885,0
20250314,111100,1718020,3885,3885,3885,3885,0
20250314,111000,1718020,3885,3885,3885,3885,16
20250314,110900,1655860,3890,3890,3890,3890,0
20250314,110800,1655860,3890,3890,3890,3890,0
20250314,110700,1655860,3890,3890,3890,3890,0
20250314,110600,1655860,3890,3890,3890,3890,0
20250314,110500,1655860,3890,3890,3890,3890,0
20250314,110400,1655860,3890,3890,3890,3890,0
20250314,110300,1655860,3890,3890,3890,3890,0
20250314,110200,1655860,3890,3890,3890,3890,0
20250314,110100,1655860,3890,3890,3890,3890,0
20250314,110000,1655860,3890,3890,3890,3890,0
20250314,105900,1655860,3890,3890,3890,3890,1
20250314,105800,1651970,3885,3885,3885,3885,10
20250314,105700,1613120,3890,3890,3890,3890,10
20250314,105600,1574220,3890,3890,3890,3890,0
20250314,105500,1574220,3890,3895,3895,3890,95
20250314,105400,1204520,3905,3905,3905,3905,0
20250314,105300,1204520,3905,3905,3905,3905,0
20250314,105200,1204520,3905,3905,3905,3905,0
20250314,105100,1204520,3905,3905,3905,3905,0
20250314,105000,1204520,3905,3905,3905,3905,0
20250314,104900,1204520,3905,3905,3905,3905,0
20250314,104800,1204520,3905,3905,3905,3905,0
20250314,104700,1204520,3905,3905,3905,3905,0
20250314,104600,1204520,3905,3905,3905,3905,0
20250314,104500,1204520,3905,3905,3905,3905,0
20250314,104400,1204520,3905,3905,3905,3905,7
20250314,104300,1177185,3910,3910,3910,3910,0
20250314,104200,1177185,3910,3910,3910,3910,0
20250314,104100,1177185,3910,3910,3910,3910,0
20250314,104000,1177185,3910,3910,3910,3910,0
20250314,103900,1177185,3910,3910,3910,3910,0
20250314,103800,1177185,3910,3910,3910,3910,0
20250314,103700,1177185,3910,3910,3910,3910,0
20250314,103600,1177185,3910,3910,3910,3910,0
20250314,103500,1177185,3910,3910,3910,3910,189
20250314,103400,438195,3910,3910,3910,3910,0
20250314,103300,438195,3910,3910,3910,3910,0
20250314,103200,438195,3910,3910,3910,3910,0
20250314,103100,438195,3910,3910,3910,3910,0
20250314,103000,438195,3910,3910,3910,3910,0
20250314,102900,438195,3910,3910,3910,3910,0
20250314,102800,438195,3910,3910,3910,3910,0
20250314,102700,438195,3910,3910,3910,3910,0
20250314,102600,438195,3910,3910,3910,3910,0
20250314,102500,438195,3910,3910,3910,3910,0
20250314,102400,438195,3910,3910,3910,3910,0
20250314,102300,438195,3910,3910,3910,3910,0
20250314,102200,438195,3910,3910,3910,3910,0
20250314,102100,438195,3910,3910,3910,3910,0
20250314,102000,438195,3910,3910,3910,3910,0
20250314,101900,438195,3910,3910,3910,3910,0
20250314,101800,438195,3910,3910,3910,3910,0
20250314,101700,438195,3910,3910,3910,3910,0
20250314,101600,438195,3910,3910,3910,3910,1
20250314,101500,434285,3910,3910,3910,3910,0
20250314,101400,434285,3910,3910,3910,3910,0
20250314,101300,434285,3910,3910,3910,3910,0
20250314,101200,434285,3910,3910,3910,3910,0
20250314,101100,434285,3910,3910,3910,3910,0
20250314,101000,434285,3910,3910,3910,3910,0
20250314,100900,434285,3910,3910,3910,3910,0
20250314,100800,434285,3910,3910,3910,3910,0
20250314,100700,434285,3910,3910,3910,3910,0
20250314,100600,434285,3910,3910,3910,3910,0
20250314,100500,434285,3910,3910,3910,3910,0
20250314,100400,434285,3910,3910,3910,3910,0
20250314,100300,434285,3910,3910,3910,3910,0
20250314,100200,434285,3910,3910,3910,3910,0
20250314,100100,434285,3910,3910,3910,3910,0
20250314,100000,434285,3910,3910,3910,3910,0
20250314,095900,434285,3910,3910,3910,3910,0
20250314,095800,434285,3910,3910,3910,3910,0
20250314,095700,434285,3910,3910,3910,3910,0
20250314,095600,434285,3910,3910,3910,3910,0
20250314,095500,434285,3910,3910,3910,3910,0
20250314,095400,434285,3910,3910,3910,3910,0
20250314,095300,434285,3910,3910,3910,3910,0
20250314,095200,434285,3910,3910,3910,3910,0
20250314,095100,434285,3910,3910,3910,3910,0
20250314,095000,434285,3910,3910,3910,3910,0
20250314,094900,434285,3910,3910,3910,3910,0
20250314,094800,434285,3910,3910,3910,3910,0
20250314,094700,434285,3910,3910,3910,3910,1
20250314,094600,430375,3910,3910,3910,3910,0
20250314,094500,430375,3910,3910,3910,3910,0
20250314,094400,430375,3910,3910,3910,3910,0
20250314,094300,430375,3910,3910,3910,3910,0
20250314,094200,430375,3910,3910,3910,3910,0
20250314,094100,430375,3910,3910,3910,3910,0
20250314,094000,430375,3910,3910,3910,3910,0
20250314,093900,430375,3910,3910,3910,3910,0
20250314,093800,430375,3910,3910,3910,3910,0
20250314,093700,430375,3910,3910,3910,3910,0
20250314,093600,430375,3910,3905,3910,3905,14
20250314,093500,375700,3910,3910,3910,3910,0
20250314,093400,375700,3910,3910,3910,3910,0
20250314,093300,375700,3910,3910,3910,3910,0
20250314,093200,375700,3910,3910,3910,3910,0
20250314,093100,375700,3910,3910,3910,3910,0
20250314,093000,375700,3910,3910,3910,3910,0
20250314,092900,375700,3910,3905,3910,3905,6
20250314,092800,352265,3885,3885,3885,3885,0
20250314,092700,352265,3885,3885,3885,3885,0
20250314,092600,352265,3885,3885,3885,3885,0
20250314,092500,352265,3885,3885,3885,3885,0
20250314,092400,352265,3885,3885,3885,3885,0
20250314,092300,352265,3885,3885,3885,3885,0
20250314,092200,352265,3885,3885,3885,3885,2
20250314,092100,344495,3920,3920,3920,3920,0
20250314,092000,344495,3920,3920,3920,3920,0
20250314,091900,344495,3920,3920,3920,3920,0
20250314,091800,344495,3920,3920,3920,3920,0
20250314,091700,344495,3920,3920,3920,3920,0
20250314,091600,344495,3920,3920,3920,3920,1
20250314,091500,340575,3890,3890,3890,3890,2
20250314,091400,332795,3920,3920,3920,3920,0
20250314,091300,332795,3920,3920,3920,3920,0
20250314,091200,332795,3920,3920,3920,3920,0
20250314,091100,332795,3920,3920,3920,3920,0
20250314,091000,332795,3920,3890,3920,3890,4
20250314,090900,317205,3925,3925,3925,3925,0
20250314,090800,317205,3925,3925,3925,3925,0
20250314,090700,317205,3925,3920,3925,3890,12
20250314,090600,270355,3920,3920,3920,3920,45
20250314,090500,93955,3925,3925,3925,3925,0
20250314,090400,93955,3925,3910,3925,3910,24
20250314,090300,0,3900,3900,3900,3900,0
20250314,090200,0,3900,3900,3900,3900,0
20250314,090100,0,3900,3900,3900,3900,0
20250314,090000,0,3900,3900,3900,3900,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183700 5079649 3865 3865 3865 3865 171
3 20250314 183600 5079649 3865 3865 3865 3865 0
4 20250314 183500 5079649 3865 3865 3865 3865 0
5 20250314 183400 5079649 3865 3865 3865 3865 0
6 20250314 183300 5079649 3865 3865 3865 3865 0
7 20250314 183200 5079649 3865 3865 3865 3865 0
8 20250314 183100 5079649 3865 3865 3865 3865 0
9 20250314 183000 5079649 3865 3865 3865 3865 0
10 20250314 182900 5079649 3865 3865 3865 3865 0
11 20250314 182800 5079649 3865 3865 3865 3865 0
12 20250314 182700 5079649 3865 3865 3865 3865 0
13 20250314 182600 5079649 3865 3865 3865 3865 0
14 20250314 182500 5079649 3865 3865 3865 3865 0
15 20250314 182400 5079649 3865 3865 3865 3865 0
16 20250314 182300 5079649 3865 3865 3865 3865 0
17 20250314 182200 5079649 3865 3865 3865 3865 0
18 20250314 182100 5079649 3865 3865 3865 3865 0
19 20250314 182000 5079649 3865 3865 3865 3865 0
20 20250314 181900 5079649 3865 3865 3865 3865 0
21 20250314 181800 5079649 3865 3865 3865 3865 0
22 20250314 181700 5079649 3865 3865 3865 3865 0
23 20250314 181600 5079649 3865 3865 3865 3865 0
24 20250314 181500 5079649 3865 3865 3865 3865 0
25 20250314 181400 5079649 3865 3865 3865 3865 0
26 20250314 181300 5079649 3865 3865 3865 3865 0
27 20250314 181200 5079649 3865 3865 3865 3865 0
28 20250314 181100 5079649 3865 3865 3865 3865 0
29 20250314 181000 5079649 3865 3865 3865 3865 0
30 20250314 180900 5079649 3865 3865 3865 3865 0
31 20250314 180800 5079649 3865 3865 3865 3865 0
32 20250314 180700 5079649 3865 3865 3865 3865 171
33 20250314 180600 5079649 3865 3865 3865 3865 0
34 20250314 180500 5079649 3865 3865 3865 3865 0
35 20250314 180400 5079649 3865 3865 3865 3865 0
36 20250314 180300 5079649 3865 3865 3865 3865 0
37 20250314 180200 5079649 3865 3865 3865 3865 0
38 20250314 180100 5079649 3865 3865 3865 3865 0
39 20250314 180000 5079649 3865 3865 3865 3865 0
40 20250314 175900 5079649 3865 3865 3865 3865 0
41 20250314 175800 5079649 3865 3865 3865 3865 0
42 20250314 175700 5079649 3865 3865 3865 3865 0
43 20250314 175600 5079649 3865 3865 3865 3865 0
44 20250314 175500 5079649 3865 3865 3865 3865 0
45 20250314 175400 5079649 3865 3865 3865 3865 0
46 20250314 175300 5079649 3865 3865 3865 3865 0
47 20250314 175200 5079649 3865 3865 3865 3865 0
48 20250314 175100 5079649 3865 3865 3865 3865 0
49 20250314 175000 5079649 3865 3865 3865 3865 0
50 20250314 174900 5079649 3865 3865 3865 3865 0
51 20250314 174800 5079649 3865 3865 3865 3865 0
52 20250314 174700 5079649 3865 3865 3865 3865 0
53 20250314 174600 5079649 3865 3865 3865 3865 0
54 20250314 174500 5079649 3865 3865 3865 3865 0
55 20250314 174400 5079649 3865 3865 3865 3865 0
56 20250314 174300 5079649 3865 3865 3865 3865 0
57 20250314 174200 5079649 3865 3865 3865 3865 0
58 20250314 174100 5079649 3865 3865 3865 3865 0
59 20250314 174000 5079649 3865 3865 3865 3865 0
60 20250314 173900 5079649 3865 3865 3865 3865 0
61 20250314 173800 5079649 3865 3865 3865 3865 0
62 20250314 173700 5079649 3865 3865 3865 3865 171
63 20250314 173600 5079649 3865 3865 3865 3865 0
64 20250314 173500 5079649 3865 3865 3865 3865 0
65 20250314 173400 5079649 3865 3865 3865 3865 0
66 20250314 173300 5079649 3865 3865 3865 3865 0
67 20250314 173200 5079649 3865 3865 3865 3865 0
68 20250314 173100 5079649 3865 3865 3865 3865 0
69 20250314 173000 5079649 3865 3865 3865 3865 0
70 20250314 172900 5079649 3865 3865 3865 3865 0
71 20250314 172800 5079649 3865 3865 3865 3865 0
72 20250314 172700 5079649 3865 3865 3865 3865 0
73 20250314 172600 5079649 3865 3865 3865 3865 0
74 20250314 172500 5079649 3865 3865 3865 3865 0
75 20250314 172400 5079649 3865 3865 3865 3865 0
76 20250314 172300 5079649 3865 3865 3865 3865 0
77 20250314 172200 5079649 3865 3865 3865 3865 0
78 20250314 172100 5079649 3865 3865 3865 3865 0
79 20250314 172000 5079649 3865 3865 3865 3865 0
80 20250314 171900 5079649 3865 3865 3865 3865 0
81 20250314 171800 5079649 3865 3865 3865 3865 0
82 20250314 171700 5079649 3865 3865 3865 3865 0
83 20250314 171600 5079649 3865 3865 3865 3865 0
84 20250314 171500 5079649 3865 3865 3865 3865 0
85 20250314 171400 5079649 3865 3865 3865 3865 0
86 20250314 171300 5079649 3865 3865 3865 3865 0
87 20250314 171200 5079649 3865 3865 3865 3865 0
88 20250314 171100 5079649 3865 3865 3865 3865 0
89 20250314 171000 5079649 3865 3865 3865 3865 0
90 20250314 170900 5079649 3865 3865 3865 3865 0
91 20250314 170800 5079649 3865 3865 3865 3865 0
92 20250314 170700 5079649 3865 3865 3865 3865 171
93 20250314 170600 5079649 3865 3865 3865 3865 0
94 20250314 170500 5079649 3865 3865 3865 3865 0
95 20250314 170400 5079649 3865 3865 3865 3865 0
96 20250314 170300 5079649 3865 3865 3865 3865 0
97 20250314 170200 5079649 3865 3865 3865 3865 0
98 20250314 170100 5079649 3865 3865 3865 3865 0
99 20250314 170000 5079649 3865 3865 3865 3865 0
100 20250314 165900 5079649 3865 3865 3865 3865 0
101 20250314 165800 5079649 3865 3865 3865 3865 0
102 20250314 165700 5079649 3865 3865 3865 3865 0
103 20250314 165600 5079649 3865 3865 3865 3865 0
104 20250314 165500 5079649 3865 3865 3865 3865 0
105 20250314 165400 5079649 3865 3865 3865 3865 0
106 20250314 165300 5079649 3865 3865 3865 3865 0
107 20250314 165200 5079649 3865 3865 3865 3865 0
108 20250314 165100 5079649 3865 3865 3865 3865 0
109 20250314 165000 5079649 3865 3865 3865 3865 0
110 20250314 164900 5079649 3865 3865 3865 3865 0
111 20250314 164800 5079649 3865 3865 3865 3865 0
112 20250314 164700 5079649 3865 3865 3865 3865 0
113 20250314 164600 5079649 3865 3865 3865 3865 0
114 20250314 164500 5079649 3865 3865 3865 3865 0
115 20250314 164400 5079649 3865 3865 3865 3865 0
116 20250314 164300 5079649 3865 3865 3865 3865 0
117 20250314 164200 5079649 3865 3865 3865 3865 0
118 20250314 164100 5079649 3865 3865 3865 3865 0
119 20250314 164000 5079649 3865 3865 3865 3865 0
120 20250314 163900 5079649 3865 3865 3865 3865 0
121 20250314 163800 5079649 3865 3865 3865 3865 0
122 20250314 163700 5079649 3865 3865 3865 3865 171
123 20250314 163600 5079649 3865 3865 3865 3865 0
124 20250314 163500 5079649 3865 3865 3865 3865 0
125 20250314 163400 5079649 3865 3865 3865 3865 0
126 20250314 163300 5079649 3865 3865 3865 3865 0
127 20250314 163200 5079649 3865 3865 3865 3865 0
128 20250314 163100 5079649 3865 3865 3865 3865 0
129 20250314 163000 5079649 3865 3865 3865 3865 0
130 20250314 162900 5079649 3865 3865 3865 3865 0
131 20250314 162800 5079649 3865 3865 3865 3865 0
132 20250314 162700 5079649 3865 3865 3865 3865 0
133 20250314 162600 5079649 3865 3865 3865 3865 0
134 20250314 162500 5079649 3865 3865 3865 3865 0
135 20250314 162400 5079649 3865 3865 3865 3865 0
136 20250314 162300 5079649 3865 3865 3865 3865 0
137 20250314 162200 5079649 3865 3865 3865 3865 0
138 20250314 162100 5079649 3865 3865 3865 3865 0
139 20250314 162000 5079649 3865 3865 3865 3865 0
140 20250314 161900 5079649 3865 3865 3865 3865 0
141 20250314 161800 5079649 3865 3865 3865 3865 0
142 20250314 161700 5079649 3865 3865 3865 3865 0
143 20250314 161600 5079649 3865 3865 3865 3865 0
144 20250314 161500 5079649 3865 3865 3865 3865 0
145 20250314 161400 5079649 3865 3865 3865 3865 0
146 20250314 161300 5079649 3865 3865 3865 3865 0
147 20250314 161200 5079649 3865 3865 3865 3865 0
148 20250314 161100 5079649 3865 3865 3865 3865 0
149 20250314 161000 5079649 3865 3865 3865 3865 0
150 20250314 160900 5079649 3865 3865 3865 3865 0
151 20250314 160800 5079649 3865 3865 3865 3865 0
152 20250314 160700 5079649 3865 3865 3865 3865 171
153 20250314 160600 5079649 3865 3865 3865 3865 0
154 20250314 160500 5079649 3865 3865 3865 3865 0
155 20250314 160400 5079649 3865 3865 3865 3865 0
156 20250314 160300 5079649 3865 3865 3865 3865 0
157 20250314 160200 5079649 3865 3865 3865 3865 0
158 20250314 160100 5079649 3865 3865 3865 3865 0
159 20250314 160000 5079649 3865 3865 3865 3865 0
160 20250314 155900 5079649 3865 3865 3865 3865 0
161 20250314 155800 5079649 3865 3865 3865 3865 0
162 20250314 155700 5079649 3865 3865 3865 3865 0
163 20250314 155600 5079649 3865 3865 3865 3865 0
164 20250314 155500 5079649 3865 3865 3865 3865 0
165 20250314 155400 5079649 3865 3865 3865 3865 0
166 20250314 155300 5079649 3865 3865 3865 3865 0
167 20250314 155200 5079649 3865 3865 3865 3865 0
168 20250314 155100 5079649 3865 3865 3865 3865 0
169 20250314 155000 5079649 3865 3865 3865 3865 0
170 20250314 154900 5079649 3865 3865 3865 3865 0
171 20250314 154800 5079649 3865 3865 3865 3865 0
172 20250314 154700 5079649 3865 3865 3865 3865 0
173 20250314 154600 5079649 3865 3865 3865 3865 0
174 20250314 154500 5079649 3865 3865 3865 3865 0
175 20250314 154400 5079649 3865 3865 3865 3865 0
176 20250314 154300 5079649 3865 3865 3865 3865 0
177 20250314 154200 5079649 3865 3865 3865 3865 0
178 20250314 154100 5079649 3865 3865 3865 3865 0
179 20250314 154000 5079649 3865 3865 3865 3865 0
180 20250314 153900 5079649 3865 3865 3865 3865 0
181 20250314 153800 5079649 3865 3865 3865 3865 0
182 20250314 153700 5079649 3865 3865 3865 3865 171
183 20250314 153600 5079649 3865 3865 3865 3865 0
184 20250314 153500 5079649 3865 3865 3865 3865 0
185 20250314 153400 5079649 3865 3865 3865 3865 0
186 20250314 153300 5079649 3865 3865 3865 3865 0
187 20250314 153200 5079649 3865 3865 3865 3865 0
188 20250314 153100 5079649 3865 3865 3865 3865 0
189 20250314 153000 5079649 3865 3865 3865 3865 171
190 20250314 152900 4418734 3880 3880 3880 3880 0
191 20250314 152800 4418734 3880 3880 3880 3880 0
192 20250314 152700 4418734 3880 3880 3880 3880 0
193 20250314 152600 4418734 3880 3880 3880 3880 0
194 20250314 152500 4418734 3880 3880 3880 3880 0
195 20250314 152400 4418734 3880 3880 3880 3880 0
196 20250314 152300 4418734 3880 3880 3880 3880 0
197 20250314 152200 4418734 3880 3880 3880 3880 0
198 20250314 152100 4418734 3880 3880 3880 3880 0
199 20250314 152000 4418734 3880 3880 3880 3880 0
200 20250314 151900 4418734 3880 3880 3880 3880 0
201 20250314 151800 4418734 3880 3880 3880 3880 0
202 20250314 151700 4418734 3880 3880 3880 3880 0
203 20250314 151600 4418734 3880 3880 3880 3880 0
204 20250314 151500 4418734 3880 3880 3880 3880 0
205 20250314 151400 4418734 3880 3880 3880 3880 0
206 20250314 151300 4418734 3880 3880 3880 3880 0
207 20250314 151200 4418734 3880 3880 3880 3880 0
208 20250314 151100 4418734 3880 3880 3880 3880 0
209 20250314 151000 4418734 3880 3880 3880 3880 0
210 20250314 150900 4418734 3880 3880 3880 3880 0
211 20250314 150800 4418734 3880 3880 3880 3880 0
212 20250314 150700 4418734 3880 3880 3880 3880 0
213 20250314 150600 4418734 3880 3880 3880 3880 0
214 20250314 150500 4418734 3880 3880 3880 3880 0
215 20250314 150400 4418734 3880 3880 3880 3880 0
216 20250314 150300 4418734 3880 3880 3880 3880 0
217 20250314 150200 4418734 3880 3880 3880 3880 0
218 20250314 150100 4418734 3880 3880 3880 3880 0
219 20250314 150000 4418734 3880 3880 3880 3880 0
220 20250314 145900 4418734 3880 3880 3880 3880 0
221 20250314 145800 4418734 3880 3880 3880 3880 0
222 20250314 145700 4418734 3880 3880 3880 3880 0
223 20250314 145600 4418734 3880 3880 3880 3880 0
224 20250314 145500 4418734 3880 3880 3880 3880 0
225 20250314 145400 4418734 3880 3880 3880 3880 0
226 20250314 145300 4418734 3880 3880 3880 3880 0
227 20250314 145200 4418734 3880 3880 3880 3880 0
228 20250314 145100 4418734 3880 3880 3880 3880 0
229 20250314 145000 4418734 3880 3880 3880 3880 1
230 20250314 144900 4414854 3875 3875 3875 3875 0
231 20250314 144800 4414854 3875 3875 3875 3875 0
232 20250314 144700 4414854 3875 3875 3875 3875 0
233 20250314 144600 4414854 3875 3875 3875 3875 0
234 20250314 144500 4414854 3875 3875 3875 3875 0
235 20250314 144400 4414854 3875 3875 3875 3875 0
236 20250314 144300 4414854 3875 3875 3875 3875 0
237 20250314 144200 4414854 3875 3875 3875 3875 0
238 20250314 144100 4414854 3875 3875 3875 3875 1
239 20250314 144000 4410979 3865 3865 3865 3865 0
240 20250314 143900 4410979 3865 3865 3865 3865 0
241 20250314 143800 4410979 3865 3865 3865 3865 0
242 20250314 143700 4410979 3865 3865 3865 3865 0
243 20250314 143600 4410979 3865 3865 3865 3865 0
244 20250314 143500 4410979 3865 3865 3865 3865 0
245 20250314 143400 4410979 3865 3865 3865 3865 0
246 20250314 143300 4410979 3865 3865 3865 3865 0
247 20250314 143200 4410979 3865 3865 3865 3865 0
248 20250314 143100 4410979 3865 3865 3865 3865 0
249 20250314 143000 4410979 3865 3865 3865 3865 0
250 20250314 142900 4410979 3865 3865 3865 3865 0
251 20250314 142800 4410979 3865 3865 3865 3865 0
252 20250314 142700 4410979 3865 3865 3865 3865 0
253 20250314 142600 4410979 3865 3865 3865 3865 30
254 20250314 142500 4295029 3870 3870 3870 3870 0
255 20250314 142400 4295029 3870 3870 3870 3870 0
256 20250314 142300 4295029 3870 3870 3870 3870 0
257 20250314 142200 4295029 3870 3870 3870 3870 0
258 20250314 142100 4295029 3870 3870 3870 3870 69
259 20250314 142000 4027999 3880 3880 3880 3880 0
260 20250314 141900 4027999 3880 3880 3880 3880 0
261 20250314 141800 4027999 3880 3880 3880 3880 0
262 20250314 141700 4027999 3880 3880 3880 3880 0
263 20250314 141600 4027999 3880 3880 3880 3880 0
264 20250314 141500 4027999 3880 3880 3880 3880 0
265 20250314 141400 4027999 3880 3880 3880 3880 0
266 20250314 141300 4027999 3880 3880 3880 3880 0
267 20250314 141200 4027999 3880 3880 3880 3880 0
268 20250314 141100 4027999 3880 3880 3880 3880 0
269 20250314 141000 4027999 3880 3880 3880 3880 0
270 20250314 140900 4027999 3880 3880 3880 3880 0
271 20250314 140800 4027999 3880 3880 3880 3880 0
272 20250314 140700 4027999 3880 3880 3880 3880 0
273 20250314 140600 4027999 3880 3880 3880 3880 0
274 20250314 140500 4027999 3880 3880 3880 3880 0
275 20250314 140400 4027999 3880 3880 3880 3880 0
276 20250314 140300 4027999 3880 3880 3880 3880 0
277 20250314 140200 4027999 3880 3880 3880 3880 0
278 20250314 140100 4027999 3880 3880 3880 3880 0
279 20250314 140000 4027999 3880 3880 3880 3880 0
280 20250314 135900 4027999 3880 3880 3880 3880 0
281 20250314 135800 4027999 3880 3880 3880 3880 0
282 20250314 135700 4027999 3880 3880 3880 3880 0
283 20250314 135600 4027999 3880 3880 3880 3880 0
284 20250314 135500 4027999 3880 3880 3880 3880 0
285 20250314 135400 4027999 3880 3880 3880 3880 0
286 20250314 135300 4027999 3880 3880 3880 3880 0
287 20250314 135200 4027999 3880 3880 3880 3880 0
288 20250314 135100 4027999 3880 3880 3880 3880 0
289 20250314 135000 4027999 3880 3880 3880 3880 0
290 20250314 134900 4027999 3880 3880 3880 3880 0
291 20250314 134800 4027999 3880 3880 3880 3880 0
292 20250314 134700 4027999 3880 3880 3880 3880 0
293 20250314 134600 4027999 3880 3880 3880 3880 0
294 20250314 134500 4027999 3880 3880 3880 3880 0
295 20250314 134400 4027999 3880 3880 3880 3880 0
296 20250314 134300 4027999 3880 3880 3880 3880 0
297 20250314 134200 4027999 3880 3880 3880 3880 0
298 20250314 134100 4027999 3880 3880 3880 3880 0
299 20250314 134000 4027999 3880 3880 3880 3880 0
300 20250314 133900 4027999 3880 3875 3880 3875 8
301 20250314 133800 3996994 3875 3875 3875 3875 0
302 20250314 133700 3996994 3875 3875 3875 3875 0
303 20250314 133600 3996994 3875 3875 3875 3875 0
304 20250314 133500 3996994 3875 3875 3875 3875 0
305 20250314 133400 3996994 3875 3875 3875 3875 0
306 20250314 133300 3996994 3875 3875 3875 3875 0
307 20250314 133200 3996994 3875 3875 3875 3875 0
308 20250314 133100 3996994 3875 3875 3875 3875 0
309 20250314 133000 3996994 3875 3875 3875 3875 0
310 20250314 132900 3996994 3875 3875 3875 3875 0
311 20250314 132800 3996994 3875 3875 3875 3875 0
312 20250314 132700 3996994 3875 3875 3875 3875 0
313 20250314 132600 3996994 3875 3875 3875 3875 0
314 20250314 132500 3996994 3875 3875 3875 3875 0
315 20250314 132400 3996994 3875 3875 3875 3875 0
316 20250314 132300 3996994 3875 3875 3875 3875 0
317 20250314 132200 3996994 3875 3875 3875 3875 0
318 20250314 132100 3996994 3875 3875 3875 3875 0
319 20250314 132000 3996994 3875 3875 3875 3875 0
320 20250314 131900 3996994 3875 3875 3875 3875 0
321 20250314 131800 3996994 3875 3875 3875 3875 0
322 20250314 131700 3996994 3875 3875 3875 3875 0
323 20250314 131600 3996994 3875 3875 3875 3875 0
324 20250314 131500 3996994 3875 3875 3875 3875 0
325 20250314 131400 3996994 3875 3875 3875 3875 0
326 20250314 131300 3996994 3875 3875 3875 3875 0
327 20250314 131200 3996994 3875 3875 3875 3875 1
328 20250314 131100 3993119 3875 3875 3875 3875 3
329 20250314 131000 3981494 3875 3875 3875 3875 0
330 20250314 130900 3981494 3875 3875 3875 3875 0
331 20250314 130800 3981494 3875 3875 3875 3875 0
332 20250314 130700 3981494 3875 3875 3875 3875 0
333 20250314 130600 3981494 3875 3875 3875 3875 0
334 20250314 130500 3981494 3875 3875 3875 3875 0
335 20250314 130400 3981494 3875 3875 3875 3875 0
336 20250314 130300 3981494 3875 3875 3875 3875 0
337 20250314 130200 3981494 3875 3875 3875 3875 0
338 20250314 130100 3981494 3875 3875 3875 3875 0
339 20250314 130000 3981494 3875 3875 3875 3875 0
340 20250314 125900 3981494 3875 3875 3875 3875 0
341 20250314 125800 3981494 3875 3875 3875 3875 0
342 20250314 125700 3981494 3875 3875 3875 3875 0
343 20250314 125600 3981494 3875 3875 3875 3875 0
344 20250314 125500 3981494 3875 3875 3875 3875 0
345 20250314 125400 3981494 3875 3875 3875 3875 0
346 20250314 125300 3981494 3875 3875 3875 3875 0
347 20250314 125200 3981494 3875 3875 3875 3875 0
348 20250314 125100 3981494 3875 3875 3875 3875 0
349 20250314 125000 3981494 3875 3875 3875 3875 0
350 20250314 124900 3981494 3875 3875 3875 3875 0
351 20250314 124800 3981494 3875 3875 3875 3875 0
352 20250314 124700 3981494 3875 3875 3875 3875 0
353 20250314 124600 3981494 3875 3875 3875 3875 0
354 20250314 124500 3981494 3875 3875 3875 3875 0
355 20250314 124400 3981494 3875 3875 3875 3875 0
356 20250314 124300 3981494 3875 3875 3875 3875 0
357 20250314 124200 3981494 3875 3875 3875 3875 0
358 20250314 124100 3981494 3875 3875 3875 3875 139
359 20250314 124000 3442869 3875 3875 3875 3875 0
360 20250314 123900 3442869 3875 3875 3875 3875 0
361 20250314 123800 3442869 3875 3875 3875 3875 0
362 20250314 123700 3442869 3875 3875 3875 3875 0
363 20250314 123600 3442869 3875 3875 3875 3875 0
364 20250314 123500 3442869 3875 3875 3875 3875 0
365 20250314 123400 3442869 3875 3875 3875 3875 0
366 20250314 123300 3442869 3875 3875 3875 3875 0
367 20250314 123200 3442869 3875 3875 3875 3875 10
368 20250314 123100 3404119 3880 3880 3880 3880 0
369 20250314 123000 3404119 3880 3880 3880 3880 0
370 20250314 122900 3404119 3880 3880 3880 3880 0
371 20250314 122800 3404119 3880 3880 3880 3880 0
372 20250314 122700 3404119 3880 3880 3880 3880 0
373 20250314 122600 3404119 3880 3880 3880 3880 0
374 20250314 122500 3404119 3880 3880 3880 3880 0
375 20250314 122400 3404119 3880 3880 3880 3880 0
376 20250314 122300 3404119 3880 3880 3880 3880 0
377 20250314 122200 3404119 3880 3880 3880 3880 0
378 20250314 122100 3404119 3880 3880 3880 3880 0
379 20250314 122000 3404119 3880 3880 3880 3880 0
380 20250314 121900 3404119 3880 3880 3880 3880 39
381 20250314 121800 3252799 3890 3890 3890 3890 0
382 20250314 121700 3252799 3890 3890 3890 3890 0
383 20250314 121600 3252799 3890 3890 3890 3890 0
384 20250314 121500 3252799 3890 3890 3890 3890 0
385 20250314 121400 3252799 3890 3890 3890 3890 0
386 20250314 121300 3252799 3890 3890 3890 3890 0
387 20250314 121200 3252799 3890 3890 3890 3890 0
388 20250314 121100 3252799 3890 3890 3890 3890 0
389 20250314 121000 3252799 3890 3890 3890 3890 1
390 20250314 120900 3248909 3885 3885 3885 3885 0
391 20250314 120800 3248909 3885 3885 3885 3885 0
392 20250314 120700 3248909 3885 3885 3885 3885 146
393 20250314 120600 2681699 3885 3885 3885 3885 0
394 20250314 120500 2681699 3885 3885 3885 3885 0
395 20250314 120400 2681699 3885 3885 3885 3885 0
396 20250314 120300 2681699 3885 3885 3885 3885 0
397 20250314 120200 2681699 3885 3885 3885 3885 0
398 20250314 120100 2681699 3885 3885 3885 3885 0
399 20250314 120000 2681699 3885 3885 3885 3885 0
400 20250314 115900 2681699 3885 3885 3885 3885 0
401 20250314 115800 2681699 3885 3885 3885 3885 0
402 20250314 115700 2681699 3885 3885 3885 3885 0
403 20250314 115600 2681699 3885 3885 3885 3885 0
404 20250314 115500 2681699 3885 3885 3885 3885 0
405 20250314 115400 2681699 3885 3885 3885 3885 0
406 20250314 115300 2681699 3885 3885 3885 3885 0
407 20250314 115200 2681699 3885 3885 3885 3885 0
408 20250314 115100 2681699 3885 3887 3887 3885 97
409 20250314 115000 2304710 3887 3887 3887 3887 25
410 20250314 114900 2207535 3890 3890 3890 3890 0
411 20250314 114800 2207535 3890 3890 3890 3890 0
412 20250314 114700 2207535 3890 3890 3890 3890 0
413 20250314 114600 2207535 3890 3890 3890 3890 0
414 20250314 114500 2207535 3890 3890 3890 3890 0
415 20250314 114400 2207535 3890 3890 3890 3890 0
416 20250314 114300 2207535 3890 3890 3890 3890 0
417 20250314 114200 2207535 3890 3890 3890 3890 0
418 20250314 114100 2207535 3890 3885 3890 3885 126
419 20250314 114000 1718020 3885 3885 3885 3885 0
420 20250314 113900 1718020 3885 3885 3885 3885 0
421 20250314 113800 1718020 3885 3885 3885 3885 0
422 20250314 113700 1718020 3885 3885 3885 3885 0
423 20250314 113600 1718020 3885 3885 3885 3885 0
424 20250314 113500 1718020 3885 3885 3885 3885 0
425 20250314 113400 1718020 3885 3885 3885 3885 0
426 20250314 113300 1718020 3885 3885 3885 3885 0
427 20250314 113200 1718020 3885 3885 3885 3885 0
428 20250314 113100 1718020 3885 3885 3885 3885 0
429 20250314 113000 1718020 3885 3885 3885 3885 0
430 20250314 112900 1718020 3885 3885 3885 3885 0
431 20250314 112800 1718020 3885 3885 3885 3885 0
432 20250314 112700 1718020 3885 3885 3885 3885 0
433 20250314 112600 1718020 3885 3885 3885 3885 0
434 20250314 112500 1718020 3885 3885 3885 3885 0
435 20250314 112400 1718020 3885 3885 3885 3885 0
436 20250314 112300 1718020 3885 3885 3885 3885 0
437 20250314 112200 1718020 3885 3885 3885 3885 0
438 20250314 112100 1718020 3885 3885 3885 3885 0
439 20250314 112000 1718020 3885 3885 3885 3885 0
440 20250314 111900 1718020 3885 3885 3885 3885 0
441 20250314 111800 1718020 3885 3885 3885 3885 0
442 20250314 111700 1718020 3885 3885 3885 3885 0
443 20250314 111600 1718020 3885 3885 3885 3885 0
444 20250314 111500 1718020 3885 3885 3885 3885 0
445 20250314 111400 1718020 3885 3885 3885 3885 0
446 20250314 111300 1718020 3885 3885 3885 3885 0
447 20250314 111200 1718020 3885 3885 3885 3885 0
448 20250314 111100 1718020 3885 3885 3885 3885 0
449 20250314 111000 1718020 3885 3885 3885 3885 16
450 20250314 110900 1655860 3890 3890 3890 3890 0
451 20250314 110800 1655860 3890 3890 3890 3890 0
452 20250314 110700 1655860 3890 3890 3890 3890 0
453 20250314 110600 1655860 3890 3890 3890 3890 0
454 20250314 110500 1655860 3890 3890 3890 3890 0
455 20250314 110400 1655860 3890 3890 3890 3890 0
456 20250314 110300 1655860 3890 3890 3890 3890 0
457 20250314 110200 1655860 3890 3890 3890 3890 0
458 20250314 110100 1655860 3890 3890 3890 3890 0
459 20250314 110000 1655860 3890 3890 3890 3890 0
460 20250314 105900 1655860 3890 3890 3890 3890 1
461 20250314 105800 1651970 3885 3885 3885 3885 10
462 20250314 105700 1613120 3890 3890 3890 3890 10
463 20250314 105600 1574220 3890 3890 3890 3890 0
464 20250314 105500 1574220 3890 3895 3895 3890 95
465 20250314 105400 1204520 3905 3905 3905 3905 0
466 20250314 105300 1204520 3905 3905 3905 3905 0
467 20250314 105200 1204520 3905 3905 3905 3905 0
468 20250314 105100 1204520 3905 3905 3905 3905 0
469 20250314 105000 1204520 3905 3905 3905 3905 0
470 20250314 104900 1204520 3905 3905 3905 3905 0
471 20250314 104800 1204520 3905 3905 3905 3905 0
472 20250314 104700 1204520 3905 3905 3905 3905 0
473 20250314 104600 1204520 3905 3905 3905 3905 0
474 20250314 104500 1204520 3905 3905 3905 3905 0
475 20250314 104400 1204520 3905 3905 3905 3905 7
476 20250314 104300 1177185 3910 3910 3910 3910 0
477 20250314 104200 1177185 3910 3910 3910 3910 0
478 20250314 104100 1177185 3910 3910 3910 3910 0
479 20250314 104000 1177185 3910 3910 3910 3910 0
480 20250314 103900 1177185 3910 3910 3910 3910 0
481 20250314 103800 1177185 3910 3910 3910 3910 0
482 20250314 103700 1177185 3910 3910 3910 3910 0
483 20250314 103600 1177185 3910 3910 3910 3910 0
484 20250314 103500 1177185 3910 3910 3910 3910 189
485 20250314 103400 438195 3910 3910 3910 3910 0
486 20250314 103300 438195 3910 3910 3910 3910 0
487 20250314 103200 438195 3910 3910 3910 3910 0
488 20250314 103100 438195 3910 3910 3910 3910 0
489 20250314 103000 438195 3910 3910 3910 3910 0
490 20250314 102900 438195 3910 3910 3910 3910 0
491 20250314 102800 438195 3910 3910 3910 3910 0
492 20250314 102700 438195 3910 3910 3910 3910 0
493 20250314 102600 438195 3910 3910 3910 3910 0
494 20250314 102500 438195 3910 3910 3910 3910 0
495 20250314 102400 438195 3910 3910 3910 3910 0
496 20250314 102300 438195 3910 3910 3910 3910 0
497 20250314 102200 438195 3910 3910 3910 3910 0
498 20250314 102100 438195 3910 3910 3910 3910 0
499 20250314 102000 438195 3910 3910 3910 3910 0
500 20250314 101900 438195 3910 3910 3910 3910 0
501 20250314 101800 438195 3910 3910 3910 3910 0
502 20250314 101700 438195 3910 3910 3910 3910 0
503 20250314 101600 438195 3910 3910 3910 3910 1
504 20250314 101500 434285 3910 3910 3910 3910 0
505 20250314 101400 434285 3910 3910 3910 3910 0
506 20250314 101300 434285 3910 3910 3910 3910 0
507 20250314 101200 434285 3910 3910 3910 3910 0
508 20250314 101100 434285 3910 3910 3910 3910 0
509 20250314 101000 434285 3910 3910 3910 3910 0
510 20250314 100900 434285 3910 3910 3910 3910 0
511 20250314 100800 434285 3910 3910 3910 3910 0
512 20250314 100700 434285 3910 3910 3910 3910 0
513 20250314 100600 434285 3910 3910 3910 3910 0
514 20250314 100500 434285 3910 3910 3910 3910 0
515 20250314 100400 434285 3910 3910 3910 3910 0
516 20250314 100300 434285 3910 3910 3910 3910 0
517 20250314 100200 434285 3910 3910 3910 3910 0
518 20250314 100100 434285 3910 3910 3910 3910 0
519 20250314 100000 434285 3910 3910 3910 3910 0
520 20250314 095900 434285 3910 3910 3910 3910 0
521 20250314 095800 434285 3910 3910 3910 3910 0
522 20250314 095700 434285 3910 3910 3910 3910 0
523 20250314 095600 434285 3910 3910 3910 3910 0
524 20250314 095500 434285 3910 3910 3910 3910 0
525 20250314 095400 434285 3910 3910 3910 3910 0
526 20250314 095300 434285 3910 3910 3910 3910 0
527 20250314 095200 434285 3910 3910 3910 3910 0
528 20250314 095100 434285 3910 3910 3910 3910 0
529 20250314 095000 434285 3910 3910 3910 3910 0
530 20250314 094900 434285 3910 3910 3910 3910 0
531 20250314 094800 434285 3910 3910 3910 3910 0
532 20250314 094700 434285 3910 3910 3910 3910 1
533 20250314 094600 430375 3910 3910 3910 3910 0
534 20250314 094500 430375 3910 3910 3910 3910 0
535 20250314 094400 430375 3910 3910 3910 3910 0
536 20250314 094300 430375 3910 3910 3910 3910 0
537 20250314 094200 430375 3910 3910 3910 3910 0
538 20250314 094100 430375 3910 3910 3910 3910 0
539 20250314 094000 430375 3910 3910 3910 3910 0
540 20250314 093900 430375 3910 3910 3910 3910 0
541 20250314 093800 430375 3910 3910 3910 3910 0
542 20250314 093700 430375 3910 3910 3910 3910 0
543 20250314 093600 430375 3910 3905 3910 3905 14
544 20250314 093500 375700 3910 3910 3910 3910 0
545 20250314 093400 375700 3910 3910 3910 3910 0
546 20250314 093300 375700 3910 3910 3910 3910 0
547 20250314 093200 375700 3910 3910 3910 3910 0
548 20250314 093100 375700 3910 3910 3910 3910 0
549 20250314 093000 375700 3910 3910 3910 3910 0
550 20250314 092900 375700 3910 3905 3910 3905 6
551 20250314 092800 352265 3885 3885 3885 3885 0
552 20250314 092700 352265 3885 3885 3885 3885 0
553 20250314 092600 352265 3885 3885 3885 3885 0
554 20250314 092500 352265 3885 3885 3885 3885 0
555 20250314 092400 352265 3885 3885 3885 3885 0
556 20250314 092300 352265 3885 3885 3885 3885 0
557 20250314 092200 352265 3885 3885 3885 3885 2
558 20250314 092100 344495 3920 3920 3920 3920 0
559 20250314 092000 344495 3920 3920 3920 3920 0
560 20250314 091900 344495 3920 3920 3920 3920 0
561 20250314 091800 344495 3920 3920 3920 3920 0
562 20250314 091700 344495 3920 3920 3920 3920 0
563 20250314 091600 344495 3920 3920 3920 3920 1
564 20250314 091500 340575 3890 3890 3890 3890 2
565 20250314 091400 332795 3920 3920 3920 3920 0
566 20250314 091300 332795 3920 3920 3920 3920 0
567 20250314 091200 332795 3920 3920 3920 3920 0
568 20250314 091100 332795 3920 3920 3920 3920 0
569 20250314 091000 332795 3920 3890 3920 3890 4
570 20250314 090900 317205 3925 3925 3925 3925 0
571 20250314 090800 317205 3925 3925 3925 3925 0
572 20250314 090700 317205 3925 3920 3925 3890 12
573 20250314 090600 270355 3920 3920 3920 3920 45
574 20250314 090500 93955 3925 3925 3925 3925 0
575 20250314 090400 93955 3925 3910 3925 3910 24
576 20250314 090300 0 3900 3900 3900 3900 0
577 20250314 090200 0 3900 3900 3900 3900 0
578 20250314 090100 0 3900 3900 3900 3900 0
579 20250314 090000 0 3900 3900 3900 3900 0

1
002230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,41113,19370673,159518440,75158211240,0.21
20250311,41113,19370673,158696180,74770797780,0.21
20250310,41113,19370673,159312875,75061357875,0.21
20250307,41113,19370673,160751830,75739331430,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 41113 19370673 159518440 75158211240 0.21
3 20250311 41113 19370673 158696180 74770797780 0.21
4 20250310 41113 19370673 159312875 75061357875 0.21
5 20250307 41113 19370673 160751830 75739331430 0.21