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

580
002690/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183800,27785916,1254,1254,1254,1254,16
20250314,183700,27785916,1254,1254,1254,1254,0
20250314,183600,27785916,1254,1254,1254,1254,0
20250314,183500,27785916,1254,1254,1254,1254,0
20250314,183400,27785916,1254,1254,1254,1254,0
20250314,183300,27785916,1254,1254,1254,1254,0
20250314,183200,27785916,1254,1254,1254,1254,0
20250314,183100,27785916,1254,1254,1254,1254,0
20250314,183000,27785916,1254,1254,1254,1254,0
20250314,182900,27785916,1254,1254,1254,1254,0
20250314,182800,27785916,1254,1254,1254,1254,0
20250314,182700,27785916,1254,1254,1254,1254,0
20250314,182600,27785916,1254,1254,1254,1254,0
20250314,182500,27785916,1254,1254,1254,1254,0
20250314,182400,27785916,1254,1254,1254,1254,0
20250314,182300,27785916,1254,1254,1254,1254,0
20250314,182200,27785916,1254,1254,1254,1254,0
20250314,182100,27785916,1254,1254,1254,1254,0
20250314,182000,27785916,1254,1254,1254,1254,0
20250314,181900,27785916,1254,1254,1254,1254,0
20250314,181800,27785916,1254,1254,1254,1254,0
20250314,181700,27785916,1254,1254,1254,1254,0
20250314,181600,27785916,1254,1254,1254,1254,0
20250314,181500,27785916,1254,1254,1254,1254,0
20250314,181400,27785916,1254,1254,1254,1254,0
20250314,181300,27785916,1254,1254,1254,1254,0
20250314,181200,27785916,1254,1254,1254,1254,0
20250314,181100,27785916,1254,1254,1254,1254,0
20250314,181000,27785916,1254,1254,1254,1254,0
20250314,180900,27785916,1254,1254,1254,1254,0
20250314,180800,27785916,1254,1254,1254,1254,16
20250314,180700,27785916,1254,1254,1254,1254,0
20250314,180600,27785916,1254,1254,1254,1254,0
20250314,180500,27785916,1254,1254,1254,1254,0
20250314,180400,27785916,1254,1254,1254,1254,0
20250314,180300,27785916,1254,1254,1254,1254,0
20250314,180200,27785916,1254,1254,1254,1254,0
20250314,180100,27785916,1254,1254,1254,1254,0
20250314,180000,27785916,1254,1254,1254,1254,0
20250314,175900,27785916,1254,1254,1254,1254,0
20250314,175800,27785916,1254,1254,1254,1254,0
20250314,175700,27785916,1254,1254,1254,1254,0
20250314,175600,27785916,1254,1254,1254,1254,0
20250314,175500,27785916,1254,1254,1254,1254,0
20250314,175400,27785916,1254,1254,1254,1254,0
20250314,175300,27785916,1254,1254,1254,1254,0
20250314,175200,27785916,1254,1254,1254,1254,0
20250314,175100,27785916,1254,1254,1254,1254,0
20250314,175000,27785916,1254,1254,1254,1254,0
20250314,174900,27785916,1254,1254,1254,1254,0
20250314,174800,27785916,1254,1254,1254,1254,0
20250314,174700,27785916,1254,1254,1254,1254,0
20250314,174600,27785916,1254,1254,1254,1254,0
20250314,174500,27785916,1254,1254,1254,1254,0
20250314,174400,27785916,1254,1254,1254,1254,0
20250314,174300,27785916,1254,1254,1254,1254,0
20250314,174200,27785916,1254,1254,1254,1254,0
20250314,174100,27785916,1254,1254,1254,1254,0
20250314,174000,27785916,1254,1254,1254,1254,0
20250314,173900,27785916,1254,1254,1254,1254,0
20250314,173800,27785916,1254,1254,1254,1254,16
20250314,173700,27785916,1254,1254,1254,1254,0
20250314,173600,27785916,1254,1254,1254,1254,0
20250314,173500,27785916,1254,1254,1254,1254,0
20250314,173400,27785916,1254,1254,1254,1254,0
20250314,173300,27785916,1254,1254,1254,1254,0
20250314,173200,27785916,1254,1254,1254,1254,0
20250314,173100,27785916,1254,1254,1254,1254,0
20250314,173000,27785916,1254,1254,1254,1254,0
20250314,172900,27785916,1254,1254,1254,1254,0
20250314,172800,27785916,1254,1254,1254,1254,0
20250314,172700,27785916,1254,1254,1254,1254,0
20250314,172600,27785916,1254,1254,1254,1254,0
20250314,172500,27785916,1254,1254,1254,1254,0
20250314,172400,27785916,1254,1254,1254,1254,0
20250314,172300,27785916,1254,1254,1254,1254,0
20250314,172200,27785916,1254,1254,1254,1254,0
20250314,172100,27785916,1254,1254,1254,1254,0
20250314,172000,27785916,1254,1254,1254,1254,0
20250314,171900,27785916,1254,1254,1254,1254,0
20250314,171800,27785916,1254,1254,1254,1254,0
20250314,171700,27785916,1254,1254,1254,1254,0
20250314,171600,27785916,1254,1254,1254,1254,0
20250314,171500,27785916,1254,1254,1254,1254,0
20250314,171400,27785916,1254,1254,1254,1254,0
20250314,171300,27785916,1254,1254,1254,1254,0
20250314,171200,27785916,1254,1254,1254,1254,0
20250314,171100,27785916,1254,1254,1254,1254,0
20250314,171000,27785916,1254,1254,1254,1254,0
20250314,170900,27785916,1254,1254,1254,1254,0
20250314,170800,27785916,1254,1254,1254,1254,16
20250314,170700,27785916,1254,1254,1254,1254,0
20250314,170600,27785916,1254,1254,1254,1254,0
20250314,170500,27785916,1254,1254,1254,1254,0
20250314,170400,27785916,1254,1254,1254,1254,0
20250314,170300,27785916,1254,1254,1254,1254,0
20250314,170200,27785916,1254,1254,1254,1254,0
20250314,170100,27785916,1254,1254,1254,1254,0
20250314,170000,27785916,1254,1254,1254,1254,0
20250314,165900,27785916,1254,1254,1254,1254,0
20250314,165800,27785916,1254,1254,1254,1254,0
20250314,165700,27785916,1254,1254,1254,1254,0
20250314,165600,27785916,1254,1254,1254,1254,0
20250314,165500,27785916,1254,1254,1254,1254,0
20250314,165400,27785916,1254,1254,1254,1254,0
20250314,165300,27785916,1254,1254,1254,1254,0
20250314,165200,27785916,1254,1254,1254,1254,0
20250314,165100,27785916,1254,1254,1254,1254,0
20250314,165000,27785916,1254,1254,1254,1254,0
20250314,164900,27785916,1254,1254,1254,1254,0
20250314,164800,27785916,1254,1254,1254,1254,0
20250314,164700,27785916,1254,1254,1254,1254,0
20250314,164600,27785916,1254,1254,1254,1254,0
20250314,164500,27785916,1254,1254,1254,1254,0
20250314,164400,27785916,1254,1254,1254,1254,0
20250314,164300,27785916,1254,1254,1254,1254,0
20250314,164200,27785916,1254,1254,1254,1254,0
20250314,164100,27785916,1254,1254,1254,1254,0
20250314,164000,27785916,1254,1254,1254,1254,0
20250314,163900,27785916,1254,1254,1254,1254,0
20250314,163800,27785916,1254,1254,1254,1254,16
20250314,163700,27785916,1254,1254,1254,1254,0
20250314,163600,27785916,1254,1254,1254,1254,0
20250314,163500,27785916,1254,1254,1254,1254,0
20250314,163400,27785916,1254,1254,1254,1254,0
20250314,163300,27785916,1254,1254,1254,1254,0
20250314,163200,27785916,1254,1254,1254,1254,0
20250314,163100,27785916,1254,1254,1254,1254,0
20250314,163000,27785916,1254,1254,1254,1254,0
20250314,162900,27785916,1254,1254,1254,1254,0
20250314,162800,27785916,1254,1254,1254,1254,0
20250314,162700,27785916,1254,1254,1254,1254,0
20250314,162600,27785916,1254,1254,1254,1254,0
20250314,162500,27785916,1254,1254,1254,1254,0
20250314,162400,27785916,1254,1254,1254,1254,0
20250314,162300,27785916,1254,1254,1254,1254,0
20250314,162200,27785916,1254,1254,1254,1254,0
20250314,162100,27785916,1254,1254,1254,1254,0
20250314,162000,27785916,1254,1254,1254,1254,0
20250314,161900,27785916,1254,1254,1254,1254,0
20250314,161800,27785916,1254,1254,1254,1254,0
20250314,161700,27785916,1254,1254,1254,1254,0
20250314,161600,27785916,1254,1254,1254,1254,0
20250314,161500,27785916,1254,1254,1254,1254,0
20250314,161400,27785916,1254,1254,1254,1254,0
20250314,161300,27785916,1254,1254,1254,1254,0
20250314,161200,27785916,1254,1254,1254,1254,0
20250314,161100,27785916,1254,1254,1254,1254,0
20250314,161000,27785916,1254,1254,1254,1254,0
20250314,160900,27785916,1254,1254,1254,1254,0
20250314,160800,27785916,1254,1254,1254,1254,16
20250314,160700,27785916,1254,1254,1254,1254,0
20250314,160600,27785916,1254,1254,1254,1254,0
20250314,160500,27785916,1254,1254,1254,1254,0
20250314,160400,27785916,1254,1254,1254,1254,0
20250314,160300,27785916,1254,1254,1254,1254,0
20250314,160200,27785916,1254,1254,1254,1254,0
20250314,160100,27785916,1254,1254,1254,1254,0
20250314,160000,27785916,1254,1254,1254,1254,0
20250314,155900,27785916,1254,1254,1254,1254,0
20250314,155800,27785916,1254,1254,1254,1254,0
20250314,155700,27785916,1254,1254,1254,1254,0
20250314,155600,27785916,1254,1254,1254,1254,0
20250314,155500,27785916,1254,1254,1254,1254,0
20250314,155400,27785916,1254,1254,1254,1254,0
20250314,155300,27785916,1254,1254,1254,1254,0
20250314,155200,27785916,1254,1254,1254,1254,0
20250314,155100,27785916,1254,1254,1254,1254,0
20250314,155000,27785916,1254,1254,1254,1254,0
20250314,154900,27785916,1254,1254,1254,1254,0
20250314,154800,27785916,1254,1254,1254,1254,0
20250314,154700,27785916,1254,1254,1254,1254,0
20250314,154600,27785916,1254,1254,1254,1254,0
20250314,154500,27785916,1254,1254,1254,1254,0
20250314,154400,27785916,1254,1254,1254,1254,0
20250314,154300,27785916,1254,1254,1254,1254,0
20250314,154200,27785916,1254,1254,1254,1254,0
20250314,154100,27785916,1254,1254,1254,1254,0
20250314,154000,27785916,1254,1254,1254,1254,0
20250314,153900,27785916,1254,1254,1254,1254,0
20250314,153800,27785916,1254,1254,1254,1254,16
20250314,153700,27785916,1254,1254,1254,1254,0
20250314,153600,27785916,1254,1254,1254,1254,0
20250314,153500,27785916,1254,1254,1254,1254,0
20250314,153400,27785916,1254,1254,1254,1254,0
20250314,153300,27785916,1254,1254,1254,1254,0
20250314,153200,27785916,1254,1254,1254,1254,0
20250314,153100,27785916,1254,1254,1254,1254,0
20250314,153000,27785916,1254,1254,1254,1254,16
20250314,152900,27765852,1253,1253,1253,1253,0
20250314,152800,27765852,1253,1253,1253,1253,0
20250314,152700,27765852,1253,1253,1253,1253,0
20250314,152600,27765852,1253,1253,1253,1253,0
20250314,152500,27765852,1253,1253,1253,1253,0
20250314,152400,27765852,1253,1253,1253,1253,0
20250314,152300,27765852,1253,1253,1253,1253,0
20250314,152200,27765852,1253,1253,1253,1253,0
20250314,152100,27765852,1253,1253,1253,1253,0
20250314,152000,27765852,1253,1253,1253,1253,0
20250314,151900,27765852,1253,1253,1253,1253,0
20250314,151800,27765852,1253,1252,1253,1250,912
20250314,151700,26625747,1250,1250,1250,1250,86
20250314,151600,26518247,1251,1251,1251,1251,2
20250314,151500,26515745,1250,1252,1252,1250,429
20250314,151400,25979493,1250,1250,1252,1250,229
20250314,151300,25693229,1249,1249,1249,1249,0
20250314,151200,25693229,1249,1249,1249,1249,1
20250314,151100,25691980,1251,1251,1251,1251,0
20250314,151000,25691980,1251,1251,1251,1251,0
20250314,150900,25691980,1251,1251,1251,1251,13
20250314,150800,25675717,1251,1251,1251,1251,0
20250314,150700,25675717,1251,1251,1251,1251,0
20250314,150600,25675717,1251,1251,1251,1251,0
20250314,150500,25675717,1251,1251,1251,1251,0
20250314,150400,25675717,1251,1251,1251,1251,1
20250314,150300,25674466,1244,1244,1244,1244,495
20250314,150200,25058686,1244,1241,1244,1241,94
20250314,150100,24942029,1241,1241,1241,1241,0
20250314,150000,24942029,1241,1241,1241,1241,3
20250314,145900,24938306,1227,1229,1229,1227,1489
20250314,145800,23110667,1230,1230,1230,1230,0
20250314,145700,23110667,1230,1230,1230,1230,0
20250314,145600,23110667,1230,1230,1230,1230,0
20250314,145500,23110667,1230,1238,1243,1230,1903
20250314,145400,20758976,1244,1244,1244,1244,0
20250314,145300,20758976,1244,1244,1244,1244,0
20250314,145200,20758976,1244,1244,1244,1244,0
20250314,145100,20758976,1244,1244,1244,1244,0
20250314,145000,20758976,1244,1244,1244,1244,0
20250314,144900,20758976,1244,1244,1244,1244,0
20250314,144800,20758976,1244,1244,1244,1244,0
20250314,144700,20758976,1244,1244,1244,1244,0
20250314,144600,20758976,1244,1244,1244,1244,0
20250314,144500,20758976,1244,1244,1244,1244,0
20250314,144400,20758976,1244,1244,1244,1244,0
20250314,144300,20758976,1244,1244,1244,1244,0
20250314,144200,20758976,1244,1244,1244,1244,0
20250314,144100,20758976,1244,1244,1244,1244,0
20250314,144000,20758976,1244,1244,1244,1244,0
20250314,143900,20758976,1244,1244,1244,1244,0
20250314,143800,20758976,1244,1244,1244,1244,0
20250314,143700,20758976,1244,1244,1244,1244,0
20250314,143600,20758976,1244,1244,1244,1244,0
20250314,143500,20758976,1244,1244,1244,1244,0
20250314,143400,20758976,1244,1244,1244,1244,0
20250314,143300,20758976,1244,1244,1244,1244,0
20250314,143200,20758976,1244,1244,1244,1244,0
20250314,143100,20758976,1244,1244,1244,1244,0
20250314,143000,20758976,1244,1244,1244,1244,10
20250314,142900,20746536,1237,1237,1237,1237,100
20250314,142800,20622836,1244,1244,1244,1244,0
20250314,142700,20622836,1244,1244,1244,1244,0
20250314,142600,20622836,1244,1244,1244,1244,0
20250314,142500,20622836,1244,1244,1244,1244,0
20250314,142400,20622836,1244,1244,1244,1244,0
20250314,142300,20622836,1244,1244,1244,1244,0
20250314,142200,20622836,1244,1244,1244,1244,4
20250314,142100,20617860,1244,1244,1244,1244,4
20250314,142000,20612884,1233,1233,1233,1233,0
20250314,141900,20612884,1233,1233,1233,1233,2
20250314,141800,20610418,1231,1231,1231,1231,0
20250314,141700,20610418,1231,1231,1231,1231,0
20250314,141600,20610418,1231,1231,1231,1231,0
20250314,141500,20610418,1231,1231,1231,1231,0
20250314,141400,20610418,1231,1231,1231,1231,0
20250314,141300,20610418,1231,1231,1231,1231,0
20250314,141200,20610418,1231,1231,1231,1231,0
20250314,141100,20610418,1231,1231,1231,1231,0
20250314,141000,20610418,1231,1231,1231,1231,0
20250314,140900,20610418,1231,1231,1231,1231,0
20250314,140800,20610418,1231,1231,1231,1231,0
20250314,140700,20610418,1231,1231,1231,1231,0
20250314,140600,20610418,1231,1231,1231,1231,0
20250314,140500,20610418,1231,1231,1231,1231,0
20250314,140400,20610418,1231,1231,1231,1231,0
20250314,140300,20610418,1231,1231,1231,1231,0
20250314,140200,20610418,1231,1231,1231,1231,0
20250314,140100,20610418,1231,1231,1231,1231,0
20250314,140000,20610418,1231,1231,1231,1231,0
20250314,135900,20610418,1231,1231,1231,1231,1
20250314,135800,20609187,1232,1232,1232,1232,15
20250314,135700,20590707,1254,1254,1254,1254,0
20250314,135600,20590707,1254,1254,1254,1254,0
20250314,135500,20590707,1254,1254,1254,1254,0
20250314,135400,20590707,1254,1254,1254,1254,0
20250314,135300,20590707,1254,1254,1254,1254,0
20250314,135200,20590707,1254,1254,1254,1254,0
20250314,135100,20590707,1254,1254,1254,1254,0
20250314,135000,20590707,1254,1254,1254,1254,1
20250314,134900,20589453,1258,1258,1258,1258,0
20250314,134800,20589453,1258,1258,1258,1258,0
20250314,134700,20589453,1258,1258,1258,1258,0
20250314,134600,20589453,1258,1258,1258,1258,0
20250314,134500,20589453,1258,1258,1258,1258,0
20250314,134400,20589453,1258,1258,1258,1258,0
20250314,134300,20589453,1258,1258,1258,1258,0
20250314,134200,20589453,1258,1258,1258,1258,0
20250314,134100,20589453,1258,1258,1258,1258,0
20250314,134000,20589453,1258,1258,1258,1258,0
20250314,133900,20589453,1258,1258,1258,1258,0
20250314,133800,20589453,1258,1258,1258,1258,0
20250314,133700,20589453,1258,1258,1258,1258,0
20250314,133600,20589453,1258,1258,1258,1258,0
20250314,133500,20589453,1258,1258,1258,1258,0
20250314,133400,20589453,1258,1242,1258,1242,25
20250314,133300,20558252,1242,1230,1242,1230,810
20250314,133200,19561856,1230,1230,1230,1230,7002
20250314,133100,10949396,1224,1224,1224,1224,0
20250314,133000,10949396,1224,1224,1224,1224,0
20250314,132900,10949396,1224,1224,1224,1224,700
20250314,132800,10092596,1224,1224,1224,1224,23
20250314,132700,10064444,1225,1225,1225,1225,127
20250314,132600,9908869,1230,1230,1230,1230,0
20250314,132500,9908869,1230,1230,1230,1230,0
20250314,132400,9908869,1230,1230,1230,1230,0
20250314,132300,9908869,1230,1230,1230,1230,0
20250314,132200,9908869,1230,1230,1230,1230,0
20250314,132100,9908869,1230,1230,1230,1230,0
20250314,132000,9908869,1230,1230,1230,1230,0
20250314,131900,9908869,1230,1230,1230,1230,0
20250314,131800,9908869,1230,1230,1230,1230,0
20250314,131700,9908869,1230,1230,1230,1230,0
20250314,131600,9908869,1230,1230,1230,1230,0
20250314,131500,9908869,1230,1230,1230,1230,0
20250314,131400,9908869,1230,1230,1230,1230,0
20250314,131300,9908869,1230,1230,1230,1230,0
20250314,131200,9908869,1230,1230,1230,1230,0
20250314,131100,9908869,1230,1230,1230,1230,0
20250314,131000,9908869,1230,1230,1230,1230,0
20250314,130900,9908869,1230,1230,1230,1230,0
20250314,130800,9908869,1230,1230,1230,1230,0
20250314,130700,9908869,1230,1230,1230,1230,0
20250314,130600,9908869,1230,1230,1230,1230,0
20250314,130500,9908869,1230,1230,1230,1230,0
20250314,130400,9908869,1230,1230,1230,1230,0
20250314,130300,9908869,1230,1230,1230,1230,0
20250314,130200,9908869,1230,1230,1230,1230,0
20250314,130100,9908869,1230,1230,1230,1230,0
20250314,130000,9908869,1230,1230,1230,1230,0
20250314,125900,9908869,1230,1230,1230,1230,0
20250314,125800,9908869,1230,1230,1230,1230,0
20250314,125700,9908869,1230,1230,1230,1230,0
20250314,125600,9908869,1230,1230,1230,1230,0
20250314,125500,9908869,1230,1230,1230,1230,0
20250314,125400,9908869,1230,1230,1230,1230,119
20250314,125300,9762499,1227,1227,1227,1227,31
20250314,125200,9724462,1227,1227,1227,1227,0
20250314,125100,9724462,1227,1227,1227,1227,0
20250314,125000,9724462,1227,1227,1227,1227,0
20250314,124900,9724462,1227,1227,1227,1227,0
20250314,124800,9724462,1227,1227,1227,1227,0
20250314,124700,9724462,1227,1227,1227,1227,0
20250314,124600,9724462,1227,1227,1227,1227,0
20250314,124500,9724462,1227,1227,1227,1227,4
20250314,124400,9719554,1227,1225,1227,1225,1792
20250314,124300,7522782,1223,1223,1223,1223,277
20250314,124200,7184011,1222,1222,1222,1222,0
20250314,124100,7184011,1222,1222,1222,1222,0
20250314,124000,7184011,1222,1222,1222,1222,0
20250314,123900,7184011,1222,1222,1222,1222,7
20250314,123800,7175457,1223,1223,1223,1223,0
20250314,123700,7175457,1223,1223,1223,1223,0
20250314,123600,7175457,1223,1223,1223,1223,0
20250314,123500,7175457,1223,1223,1223,1223,0
20250314,123400,7175457,1223,1223,1223,1223,0
20250314,123300,7175457,1223,1223,1223,1223,0
20250314,123200,7175457,1223,1223,1223,1223,0
20250314,123100,7175457,1223,1223,1223,1223,100
20250314,123000,7053157,1221,1221,1221,1221,0
20250314,122900,7053157,1221,1221,1221,1221,0
20250314,122800,7053157,1221,1221,1221,1221,0
20250314,122700,7053157,1221,1221,1221,1221,0
20250314,122600,7053157,1221,1221,1221,1221,0
20250314,122500,7053157,1221,1221,1221,1221,0
20250314,122400,7053157,1221,1221,1221,1221,0
20250314,122300,7053157,1221,1221,1221,1221,0
20250314,122200,7053157,1221,1221,1221,1221,0
20250314,122100,7053157,1221,1221,1221,1221,0
20250314,122000,7053157,1221,1221,1221,1221,0
20250314,121900,7053157,1221,1221,1221,1221,0
20250314,121800,7053157,1221,1221,1221,1221,0
20250314,121700,7053157,1221,1221,1221,1221,0
20250314,121600,7053157,1221,1221,1221,1221,0
20250314,121500,7053157,1221,1221,1221,1221,0
20250314,121400,7053157,1221,1221,1221,1221,0
20250314,121300,7053157,1221,1221,1221,1221,0
20250314,121200,7053157,1221,1221,1221,1221,0
20250314,121100,7053157,1221,1221,1221,1221,0
20250314,121000,7053157,1221,1221,1221,1221,0
20250314,120900,7053157,1221,1221,1221,1221,0
20250314,120800,7053157,1221,1221,1221,1221,0
20250314,120700,7053157,1221,1221,1221,1221,0
20250314,120600,7053157,1221,1221,1221,1221,0
20250314,120500,7053157,1221,1221,1221,1221,0
20250314,120400,7053157,1221,1221,1221,1221,0
20250314,120300,7053157,1221,1221,1221,1221,0
20250314,120200,7053157,1221,1221,1221,1221,0
20250314,120100,7053157,1221,1221,1221,1221,355
20250314,120000,6619702,1221,1221,1221,1221,0
20250314,115900,6619702,1221,1221,1221,1221,0
20250314,115800,6619702,1221,1221,1221,1221,0
20250314,115700,6619702,1221,1221,1221,1221,0
20250314,115600,6619702,1221,1221,1221,1221,0
20250314,115500,6619702,1221,1221,1221,1221,0
20250314,115400,6619702,1221,1221,1221,1221,0
20250314,115300,6619702,1221,1221,1221,1221,0
20250314,115200,6619702,1221,1221,1221,1221,0
20250314,115100,6619702,1221,1221,1221,1221,0
20250314,115000,6619702,1221,1221,1221,1221,0
20250314,114900,6619702,1221,1221,1221,1221,0
20250314,114800,6619702,1221,1221,1221,1221,0
20250314,114700,6619702,1221,1221,1221,1221,0
20250314,114600,6619702,1221,1221,1221,1221,0
20250314,114500,6619702,1221,1221,1221,1221,50
20250314,114400,6558652,1223,1223,1223,1223,0
20250314,114300,6558652,1223,1223,1223,1223,0
20250314,114200,6558652,1223,1223,1223,1223,0
20250314,114100,6558652,1223,1223,1223,1223,0
20250314,114000,6558652,1223,1223,1223,1223,0
20250314,113900,6558652,1223,1223,1223,1223,1
20250314,113800,6557429,1223,1223,1223,1223,1
20250314,113700,6556206,1220,1220,1220,1220,0
20250314,113600,6556206,1220,1223,1223,1220,211
20250314,113500,6298783,1220,1221,1221,1220,325
20250314,113400,5902096,1225,1225,1225,1225,1
20250314,113300,5900871,1221,1222,1222,1221,300
20250314,113200,5534566,1225,1225,1225,1225,0
20250314,113100,5534566,1225,1225,1225,1225,0
20250314,113000,5534566,1225,1225,1225,1225,0
20250314,112900,5534566,1225,1225,1225,1225,0
20250314,112800,5534566,1225,1225,1225,1225,0
20250314,112700,5534566,1225,1225,1225,1225,0
20250314,112600,5534566,1225,1225,1225,1225,0
20250314,112500,5534566,1225,1225,1225,1225,0
20250314,112400,5534566,1225,1225,1225,1225,0
20250314,112300,5534566,1225,1225,1225,1225,0
20250314,112200,5534566,1225,1225,1225,1225,0
20250314,112100,5534566,1225,1225,1225,1225,0
20250314,112000,5534566,1225,1225,1225,1225,0
20250314,111900,5534566,1225,1225,1225,1225,0
20250314,111800,5534566,1225,1225,1225,1225,0
20250314,111700,5534566,1225,1225,1225,1225,0
20250314,111600,5534566,1225,1225,1225,1225,0
20250314,111500,5534566,1225,1225,1225,1225,0
20250314,111400,5534566,1225,1225,1225,1225,0
20250314,111300,5534566,1225,1225,1225,1225,0
20250314,111200,5534566,1225,1225,1225,1225,0
20250314,111100,5534566,1225,1225,1225,1225,0
20250314,111000,5534566,1225,1225,1225,1225,0
20250314,110900,5534566,1225,1225,1225,1225,0
20250314,110800,5534566,1225,1225,1225,1225,0
20250314,110700,5534566,1225,1225,1225,1225,0
20250314,110600,5534566,1225,1225,1225,1225,0
20250314,110500,5534566,1225,1225,1225,1225,0
20250314,110400,5534566,1225,1223,1225,1222,1001
20250314,110300,4311241,1225,1225,1225,1225,500
20250314,110200,3698741,1226,1226,1226,1226,0
20250314,110100,3698741,1226,1226,1226,1226,0
20250314,110000,3698741,1226,1226,1226,1226,0
20250314,105900,3698741,1226,1226,1226,1226,0
20250314,105800,3698741,1226,1226,1226,1226,0
20250314,105700,3698741,1226,1226,1226,1226,0
20250314,105600,3698741,1226,1226,1226,1226,0
20250314,105500,3698741,1226,1226,1226,1226,0
20250314,105400,3698741,1226,1226,1226,1226,0
20250314,105300,3698741,1226,1226,1226,1226,0
20250314,105200,3698741,1226,1226,1226,1226,0
20250314,105100,3698741,1226,1226,1226,1226,0
20250314,105000,3698741,1226,1226,1226,1226,0
20250314,104900,3698741,1226,1226,1226,1226,0
20250314,104800,3698741,1226,1226,1226,1226,0
20250314,104700,3698741,1226,1226,1226,1226,0
20250314,104600,3698741,1226,1226,1226,1226,0
20250314,104500,3698741,1226,1226,1226,1226,0
20250314,104400,3698741,1226,1226,1226,1226,0
20250314,104300,3698741,1226,1226,1226,1226,0
20250314,104200,3698741,1226,1226,1226,1226,0
20250314,104100,3698741,1226,1226,1226,1226,0
20250314,104000,3698741,1226,1226,1226,1226,0
20250314,103900,3698741,1226,1226,1226,1226,0
20250314,103800,3698741,1226,1223,1226,1223,1000
20250314,103700,2473251,1222,1222,1222,1222,0
20250314,103600,2473251,1222,1222,1222,1222,0
20250314,103500,2473251,1222,1222,1222,1222,0
20250314,103400,2473251,1222,1222,1222,1222,0
20250314,103300,2473251,1222,1222,1222,1222,0
20250314,103200,2473251,1222,1222,1222,1222,0
20250314,103100,2473251,1222,1222,1222,1222,0
20250314,103000,2473251,1222,1223,1223,1222,345
20250314,102900,2051560,1224,1224,1224,1224,0
20250314,102800,2051560,1224,1224,1224,1224,0
20250314,102700,2051560,1224,1224,1224,1224,0
20250314,102600,2051560,1224,1224,1224,1224,0
20250314,102500,2051560,1224,1224,1224,1224,0
20250314,102400,2051560,1224,1224,1224,1224,0
20250314,102300,2051560,1224,1224,1224,1224,0
20250314,102200,2051560,1224,1224,1224,1224,0
20250314,102100,2051560,1224,1224,1224,1224,0
20250314,102000,2051560,1224,1224,1224,1224,0
20250314,101900,2051560,1224,1224,1224,1224,0
20250314,101800,2051560,1224,1224,1224,1224,0
20250314,101700,2051560,1224,1224,1224,1224,0
20250314,101600,2051560,1224,1224,1224,1224,0
20250314,101500,2051560,1224,1224,1224,1224,0
20250314,101400,2051560,1224,1224,1224,1224,0
20250314,101300,2051560,1224,1224,1224,1224,0
20250314,101200,2051560,1224,1225,1225,1224,200
20250314,101100,1806757,1226,1226,1226,1226,3
20250314,101000,1803079,1226,1226,1226,1226,0
20250314,100900,1803079,1226,1226,1226,1226,0
20250314,100800,1803079,1226,1226,1226,1226,0
20250314,100700,1803079,1226,1226,1226,1226,0
20250314,100600,1803079,1226,1226,1226,1226,0
20250314,100500,1803079,1226,1226,1226,1226,0
20250314,100400,1803079,1226,1226,1226,1226,0
20250314,100300,1803079,1226,1226,1226,1226,0
20250314,100200,1803079,1226,1226,1226,1226,0
20250314,100100,1803079,1226,1226,1226,1226,0
20250314,100000,1803079,1226,1226,1226,1226,0
20250314,095900,1803079,1226,1226,1226,1226,0
20250314,095800,1803079,1226,1226,1226,1226,0
20250314,095700,1803079,1226,1226,1226,1226,0
20250314,095600,1803079,1226,1226,1226,1226,0
20250314,095500,1803079,1226,1226,1226,1226,0
20250314,095400,1803079,1226,1226,1226,1226,33
20250314,095300,1762621,1226,1226,1226,1226,0
20250314,095200,1762621,1226,1226,1226,1226,4
20250314,095100,1757717,1226,1226,1226,1226,25
20250314,095000,1727067,1227,1227,1227,1227,56
20250314,094900,1658355,1227,1227,1227,1227,200
20250314,094800,1412955,1228,1228,1228,1228,0
20250314,094700,1412955,1228,1228,1228,1228,502
20250314,094600,796499,1228,1228,1228,1228,0
20250314,094500,796499,1228,1229,1229,1228,9
20250314,094400,785446,1230,1230,1230,1230,0
20250314,094300,785446,1230,1230,1230,1230,8
20250314,094200,775606,1230,1230,1230,1230,0
20250314,094100,775606,1230,1230,1230,1230,0
20250314,094000,775606,1230,1230,1230,1230,0
20250314,093900,775606,1230,1230,1230,1230,0
20250314,093800,775606,1230,1230,1230,1230,0
20250314,093700,775606,1230,1230,1230,1230,0
20250314,093600,775606,1230,1230,1230,1230,0
20250314,093500,775606,1230,1230,1230,1230,0
20250314,093400,775606,1230,1230,1230,1230,0
20250314,093300,775606,1230,1230,1230,1230,0
20250314,093200,775606,1230,1230,1230,1230,0
20250314,093100,775606,1230,1230,1230,1230,0
20250314,093000,775606,1230,1230,1230,1230,0
20250314,092900,775606,1230,1230,1230,1230,0
20250314,092800,775606,1230,1230,1230,1230,5
20250314,092700,769456,1230,1230,1230,1230,0
20250314,092600,769456,1230,1230,1230,1230,0
20250314,092500,769456,1230,1230,1230,1230,0
20250314,092400,769456,1230,1230,1230,1230,0
20250314,092300,769456,1230,1230,1230,1230,0
20250314,092200,769456,1230,1230,1230,1230,0
20250314,092100,769456,1230,1230,1230,1230,3
20250314,092000,765766,1230,1230,1230,1230,0
20250314,091900,765766,1230,1230,1230,1230,2
20250314,091800,763306,1219,1219,1219,1219,0
20250314,091700,763306,1219,1219,1219,1219,0
20250314,091600,763306,1219,1219,1219,1219,0
20250314,091500,763306,1219,1219,1219,1219,0
20250314,091400,763306,1219,1219,1219,1219,0
20250314,091300,763306,1219,1219,1219,1219,0
20250314,091200,763306,1219,1219,1219,1219,0
20250314,091100,763306,1219,1219,1219,1219,0
20250314,091000,763306,1219,1219,1219,1219,5
20250314,090900,757211,1218,1220,1220,1218,593
20250314,090800,34389,1220,1230,1230,1220,20
20250314,090700,9840,1230,1230,1230,1230,0
20250314,090600,9840,1230,1230,1230,1230,0
20250314,090500,9840,1230,1230,1230,1230,0
20250314,090400,9840,1230,1230,1230,1230,0
20250314,090300,9840,1230,1230,1230,1230,0
20250314,090200,9840,1230,1230,1230,1230,0
20250314,090100,9840,1230,1230,1230,1230,0
20250314,090000,9840,1230,1230,1230,1230,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183800 27785916 1254 1254 1254 1254 16
3 20250314 183700 27785916 1254 1254 1254 1254 0
4 20250314 183600 27785916 1254 1254 1254 1254 0
5 20250314 183500 27785916 1254 1254 1254 1254 0
6 20250314 183400 27785916 1254 1254 1254 1254 0
7 20250314 183300 27785916 1254 1254 1254 1254 0
8 20250314 183200 27785916 1254 1254 1254 1254 0
9 20250314 183100 27785916 1254 1254 1254 1254 0
10 20250314 183000 27785916 1254 1254 1254 1254 0
11 20250314 182900 27785916 1254 1254 1254 1254 0
12 20250314 182800 27785916 1254 1254 1254 1254 0
13 20250314 182700 27785916 1254 1254 1254 1254 0
14 20250314 182600 27785916 1254 1254 1254 1254 0
15 20250314 182500 27785916 1254 1254 1254 1254 0
16 20250314 182400 27785916 1254 1254 1254 1254 0
17 20250314 182300 27785916 1254 1254 1254 1254 0
18 20250314 182200 27785916 1254 1254 1254 1254 0
19 20250314 182100 27785916 1254 1254 1254 1254 0
20 20250314 182000 27785916 1254 1254 1254 1254 0
21 20250314 181900 27785916 1254 1254 1254 1254 0
22 20250314 181800 27785916 1254 1254 1254 1254 0
23 20250314 181700 27785916 1254 1254 1254 1254 0
24 20250314 181600 27785916 1254 1254 1254 1254 0
25 20250314 181500 27785916 1254 1254 1254 1254 0
26 20250314 181400 27785916 1254 1254 1254 1254 0
27 20250314 181300 27785916 1254 1254 1254 1254 0
28 20250314 181200 27785916 1254 1254 1254 1254 0
29 20250314 181100 27785916 1254 1254 1254 1254 0
30 20250314 181000 27785916 1254 1254 1254 1254 0
31 20250314 180900 27785916 1254 1254 1254 1254 0
32 20250314 180800 27785916 1254 1254 1254 1254 16
33 20250314 180700 27785916 1254 1254 1254 1254 0
34 20250314 180600 27785916 1254 1254 1254 1254 0
35 20250314 180500 27785916 1254 1254 1254 1254 0
36 20250314 180400 27785916 1254 1254 1254 1254 0
37 20250314 180300 27785916 1254 1254 1254 1254 0
38 20250314 180200 27785916 1254 1254 1254 1254 0
39 20250314 180100 27785916 1254 1254 1254 1254 0
40 20250314 180000 27785916 1254 1254 1254 1254 0
41 20250314 175900 27785916 1254 1254 1254 1254 0
42 20250314 175800 27785916 1254 1254 1254 1254 0
43 20250314 175700 27785916 1254 1254 1254 1254 0
44 20250314 175600 27785916 1254 1254 1254 1254 0
45 20250314 175500 27785916 1254 1254 1254 1254 0
46 20250314 175400 27785916 1254 1254 1254 1254 0
47 20250314 175300 27785916 1254 1254 1254 1254 0
48 20250314 175200 27785916 1254 1254 1254 1254 0
49 20250314 175100 27785916 1254 1254 1254 1254 0
50 20250314 175000 27785916 1254 1254 1254 1254 0
51 20250314 174900 27785916 1254 1254 1254 1254 0
52 20250314 174800 27785916 1254 1254 1254 1254 0
53 20250314 174700 27785916 1254 1254 1254 1254 0
54 20250314 174600 27785916 1254 1254 1254 1254 0
55 20250314 174500 27785916 1254 1254 1254 1254 0
56 20250314 174400 27785916 1254 1254 1254 1254 0
57 20250314 174300 27785916 1254 1254 1254 1254 0
58 20250314 174200 27785916 1254 1254 1254 1254 0
59 20250314 174100 27785916 1254 1254 1254 1254 0
60 20250314 174000 27785916 1254 1254 1254 1254 0
61 20250314 173900 27785916 1254 1254 1254 1254 0
62 20250314 173800 27785916 1254 1254 1254 1254 16
63 20250314 173700 27785916 1254 1254 1254 1254 0
64 20250314 173600 27785916 1254 1254 1254 1254 0
65 20250314 173500 27785916 1254 1254 1254 1254 0
66 20250314 173400 27785916 1254 1254 1254 1254 0
67 20250314 173300 27785916 1254 1254 1254 1254 0
68 20250314 173200 27785916 1254 1254 1254 1254 0
69 20250314 173100 27785916 1254 1254 1254 1254 0
70 20250314 173000 27785916 1254 1254 1254 1254 0
71 20250314 172900 27785916 1254 1254 1254 1254 0
72 20250314 172800 27785916 1254 1254 1254 1254 0
73 20250314 172700 27785916 1254 1254 1254 1254 0
74 20250314 172600 27785916 1254 1254 1254 1254 0
75 20250314 172500 27785916 1254 1254 1254 1254 0
76 20250314 172400 27785916 1254 1254 1254 1254 0
77 20250314 172300 27785916 1254 1254 1254 1254 0
78 20250314 172200 27785916 1254 1254 1254 1254 0
79 20250314 172100 27785916 1254 1254 1254 1254 0
80 20250314 172000 27785916 1254 1254 1254 1254 0
81 20250314 171900 27785916 1254 1254 1254 1254 0
82 20250314 171800 27785916 1254 1254 1254 1254 0
83 20250314 171700 27785916 1254 1254 1254 1254 0
84 20250314 171600 27785916 1254 1254 1254 1254 0
85 20250314 171500 27785916 1254 1254 1254 1254 0
86 20250314 171400 27785916 1254 1254 1254 1254 0
87 20250314 171300 27785916 1254 1254 1254 1254 0
88 20250314 171200 27785916 1254 1254 1254 1254 0
89 20250314 171100 27785916 1254 1254 1254 1254 0
90 20250314 171000 27785916 1254 1254 1254 1254 0
91 20250314 170900 27785916 1254 1254 1254 1254 0
92 20250314 170800 27785916 1254 1254 1254 1254 16
93 20250314 170700 27785916 1254 1254 1254 1254 0
94 20250314 170600 27785916 1254 1254 1254 1254 0
95 20250314 170500 27785916 1254 1254 1254 1254 0
96 20250314 170400 27785916 1254 1254 1254 1254 0
97 20250314 170300 27785916 1254 1254 1254 1254 0
98 20250314 170200 27785916 1254 1254 1254 1254 0
99 20250314 170100 27785916 1254 1254 1254 1254 0
100 20250314 170000 27785916 1254 1254 1254 1254 0
101 20250314 165900 27785916 1254 1254 1254 1254 0
102 20250314 165800 27785916 1254 1254 1254 1254 0
103 20250314 165700 27785916 1254 1254 1254 1254 0
104 20250314 165600 27785916 1254 1254 1254 1254 0
105 20250314 165500 27785916 1254 1254 1254 1254 0
106 20250314 165400 27785916 1254 1254 1254 1254 0
107 20250314 165300 27785916 1254 1254 1254 1254 0
108 20250314 165200 27785916 1254 1254 1254 1254 0
109 20250314 165100 27785916 1254 1254 1254 1254 0
110 20250314 165000 27785916 1254 1254 1254 1254 0
111 20250314 164900 27785916 1254 1254 1254 1254 0
112 20250314 164800 27785916 1254 1254 1254 1254 0
113 20250314 164700 27785916 1254 1254 1254 1254 0
114 20250314 164600 27785916 1254 1254 1254 1254 0
115 20250314 164500 27785916 1254 1254 1254 1254 0
116 20250314 164400 27785916 1254 1254 1254 1254 0
117 20250314 164300 27785916 1254 1254 1254 1254 0
118 20250314 164200 27785916 1254 1254 1254 1254 0
119 20250314 164100 27785916 1254 1254 1254 1254 0
120 20250314 164000 27785916 1254 1254 1254 1254 0
121 20250314 163900 27785916 1254 1254 1254 1254 0
122 20250314 163800 27785916 1254 1254 1254 1254 16
123 20250314 163700 27785916 1254 1254 1254 1254 0
124 20250314 163600 27785916 1254 1254 1254 1254 0
125 20250314 163500 27785916 1254 1254 1254 1254 0
126 20250314 163400 27785916 1254 1254 1254 1254 0
127 20250314 163300 27785916 1254 1254 1254 1254 0
128 20250314 163200 27785916 1254 1254 1254 1254 0
129 20250314 163100 27785916 1254 1254 1254 1254 0
130 20250314 163000 27785916 1254 1254 1254 1254 0
131 20250314 162900 27785916 1254 1254 1254 1254 0
132 20250314 162800 27785916 1254 1254 1254 1254 0
133 20250314 162700 27785916 1254 1254 1254 1254 0
134 20250314 162600 27785916 1254 1254 1254 1254 0
135 20250314 162500 27785916 1254 1254 1254 1254 0
136 20250314 162400 27785916 1254 1254 1254 1254 0
137 20250314 162300 27785916 1254 1254 1254 1254 0
138 20250314 162200 27785916 1254 1254 1254 1254 0
139 20250314 162100 27785916 1254 1254 1254 1254 0
140 20250314 162000 27785916 1254 1254 1254 1254 0
141 20250314 161900 27785916 1254 1254 1254 1254 0
142 20250314 161800 27785916 1254 1254 1254 1254 0
143 20250314 161700 27785916 1254 1254 1254 1254 0
144 20250314 161600 27785916 1254 1254 1254 1254 0
145 20250314 161500 27785916 1254 1254 1254 1254 0
146 20250314 161400 27785916 1254 1254 1254 1254 0
147 20250314 161300 27785916 1254 1254 1254 1254 0
148 20250314 161200 27785916 1254 1254 1254 1254 0
149 20250314 161100 27785916 1254 1254 1254 1254 0
150 20250314 161000 27785916 1254 1254 1254 1254 0
151 20250314 160900 27785916 1254 1254 1254 1254 0
152 20250314 160800 27785916 1254 1254 1254 1254 16
153 20250314 160700 27785916 1254 1254 1254 1254 0
154 20250314 160600 27785916 1254 1254 1254 1254 0
155 20250314 160500 27785916 1254 1254 1254 1254 0
156 20250314 160400 27785916 1254 1254 1254 1254 0
157 20250314 160300 27785916 1254 1254 1254 1254 0
158 20250314 160200 27785916 1254 1254 1254 1254 0
159 20250314 160100 27785916 1254 1254 1254 1254 0
160 20250314 160000 27785916 1254 1254 1254 1254 0
161 20250314 155900 27785916 1254 1254 1254 1254 0
162 20250314 155800 27785916 1254 1254 1254 1254 0
163 20250314 155700 27785916 1254 1254 1254 1254 0
164 20250314 155600 27785916 1254 1254 1254 1254 0
165 20250314 155500 27785916 1254 1254 1254 1254 0
166 20250314 155400 27785916 1254 1254 1254 1254 0
167 20250314 155300 27785916 1254 1254 1254 1254 0
168 20250314 155200 27785916 1254 1254 1254 1254 0
169 20250314 155100 27785916 1254 1254 1254 1254 0
170 20250314 155000 27785916 1254 1254 1254 1254 0
171 20250314 154900 27785916 1254 1254 1254 1254 0
172 20250314 154800 27785916 1254 1254 1254 1254 0
173 20250314 154700 27785916 1254 1254 1254 1254 0
174 20250314 154600 27785916 1254 1254 1254 1254 0
175 20250314 154500 27785916 1254 1254 1254 1254 0
176 20250314 154400 27785916 1254 1254 1254 1254 0
177 20250314 154300 27785916 1254 1254 1254 1254 0
178 20250314 154200 27785916 1254 1254 1254 1254 0
179 20250314 154100 27785916 1254 1254 1254 1254 0
180 20250314 154000 27785916 1254 1254 1254 1254 0
181 20250314 153900 27785916 1254 1254 1254 1254 0
182 20250314 153800 27785916 1254 1254 1254 1254 16
183 20250314 153700 27785916 1254 1254 1254 1254 0
184 20250314 153600 27785916 1254 1254 1254 1254 0
185 20250314 153500 27785916 1254 1254 1254 1254 0
186 20250314 153400 27785916 1254 1254 1254 1254 0
187 20250314 153300 27785916 1254 1254 1254 1254 0
188 20250314 153200 27785916 1254 1254 1254 1254 0
189 20250314 153100 27785916 1254 1254 1254 1254 0
190 20250314 153000 27785916 1254 1254 1254 1254 16
191 20250314 152900 27765852 1253 1253 1253 1253 0
192 20250314 152800 27765852 1253 1253 1253 1253 0
193 20250314 152700 27765852 1253 1253 1253 1253 0
194 20250314 152600 27765852 1253 1253 1253 1253 0
195 20250314 152500 27765852 1253 1253 1253 1253 0
196 20250314 152400 27765852 1253 1253 1253 1253 0
197 20250314 152300 27765852 1253 1253 1253 1253 0
198 20250314 152200 27765852 1253 1253 1253 1253 0
199 20250314 152100 27765852 1253 1253 1253 1253 0
200 20250314 152000 27765852 1253 1253 1253 1253 0
201 20250314 151900 27765852 1253 1253 1253 1253 0
202 20250314 151800 27765852 1253 1252 1253 1250 912
203 20250314 151700 26625747 1250 1250 1250 1250 86
204 20250314 151600 26518247 1251 1251 1251 1251 2
205 20250314 151500 26515745 1250 1252 1252 1250 429
206 20250314 151400 25979493 1250 1250 1252 1250 229
207 20250314 151300 25693229 1249 1249 1249 1249 0
208 20250314 151200 25693229 1249 1249 1249 1249 1
209 20250314 151100 25691980 1251 1251 1251 1251 0
210 20250314 151000 25691980 1251 1251 1251 1251 0
211 20250314 150900 25691980 1251 1251 1251 1251 13
212 20250314 150800 25675717 1251 1251 1251 1251 0
213 20250314 150700 25675717 1251 1251 1251 1251 0
214 20250314 150600 25675717 1251 1251 1251 1251 0
215 20250314 150500 25675717 1251 1251 1251 1251 0
216 20250314 150400 25675717 1251 1251 1251 1251 1
217 20250314 150300 25674466 1244 1244 1244 1244 495
218 20250314 150200 25058686 1244 1241 1244 1241 94
219 20250314 150100 24942029 1241 1241 1241 1241 0
220 20250314 150000 24942029 1241 1241 1241 1241 3
221 20250314 145900 24938306 1227 1229 1229 1227 1489
222 20250314 145800 23110667 1230 1230 1230 1230 0
223 20250314 145700 23110667 1230 1230 1230 1230 0
224 20250314 145600 23110667 1230 1230 1230 1230 0
225 20250314 145500 23110667 1230 1238 1243 1230 1903
226 20250314 145400 20758976 1244 1244 1244 1244 0
227 20250314 145300 20758976 1244 1244 1244 1244 0
228 20250314 145200 20758976 1244 1244 1244 1244 0
229 20250314 145100 20758976 1244 1244 1244 1244 0
230 20250314 145000 20758976 1244 1244 1244 1244 0
231 20250314 144900 20758976 1244 1244 1244 1244 0
232 20250314 144800 20758976 1244 1244 1244 1244 0
233 20250314 144700 20758976 1244 1244 1244 1244 0
234 20250314 144600 20758976 1244 1244 1244 1244 0
235 20250314 144500 20758976 1244 1244 1244 1244 0
236 20250314 144400 20758976 1244 1244 1244 1244 0
237 20250314 144300 20758976 1244 1244 1244 1244 0
238 20250314 144200 20758976 1244 1244 1244 1244 0
239 20250314 144100 20758976 1244 1244 1244 1244 0
240 20250314 144000 20758976 1244 1244 1244 1244 0
241 20250314 143900 20758976 1244 1244 1244 1244 0
242 20250314 143800 20758976 1244 1244 1244 1244 0
243 20250314 143700 20758976 1244 1244 1244 1244 0
244 20250314 143600 20758976 1244 1244 1244 1244 0
245 20250314 143500 20758976 1244 1244 1244 1244 0
246 20250314 143400 20758976 1244 1244 1244 1244 0
247 20250314 143300 20758976 1244 1244 1244 1244 0
248 20250314 143200 20758976 1244 1244 1244 1244 0
249 20250314 143100 20758976 1244 1244 1244 1244 0
250 20250314 143000 20758976 1244 1244 1244 1244 10
251 20250314 142900 20746536 1237 1237 1237 1237 100
252 20250314 142800 20622836 1244 1244 1244 1244 0
253 20250314 142700 20622836 1244 1244 1244 1244 0
254 20250314 142600 20622836 1244 1244 1244 1244 0
255 20250314 142500 20622836 1244 1244 1244 1244 0
256 20250314 142400 20622836 1244 1244 1244 1244 0
257 20250314 142300 20622836 1244 1244 1244 1244 0
258 20250314 142200 20622836 1244 1244 1244 1244 4
259 20250314 142100 20617860 1244 1244 1244 1244 4
260 20250314 142000 20612884 1233 1233 1233 1233 0
261 20250314 141900 20612884 1233 1233 1233 1233 2
262 20250314 141800 20610418 1231 1231 1231 1231 0
263 20250314 141700 20610418 1231 1231 1231 1231 0
264 20250314 141600 20610418 1231 1231 1231 1231 0
265 20250314 141500 20610418 1231 1231 1231 1231 0
266 20250314 141400 20610418 1231 1231 1231 1231 0
267 20250314 141300 20610418 1231 1231 1231 1231 0
268 20250314 141200 20610418 1231 1231 1231 1231 0
269 20250314 141100 20610418 1231 1231 1231 1231 0
270 20250314 141000 20610418 1231 1231 1231 1231 0
271 20250314 140900 20610418 1231 1231 1231 1231 0
272 20250314 140800 20610418 1231 1231 1231 1231 0
273 20250314 140700 20610418 1231 1231 1231 1231 0
274 20250314 140600 20610418 1231 1231 1231 1231 0
275 20250314 140500 20610418 1231 1231 1231 1231 0
276 20250314 140400 20610418 1231 1231 1231 1231 0
277 20250314 140300 20610418 1231 1231 1231 1231 0
278 20250314 140200 20610418 1231 1231 1231 1231 0
279 20250314 140100 20610418 1231 1231 1231 1231 0
280 20250314 140000 20610418 1231 1231 1231 1231 0
281 20250314 135900 20610418 1231 1231 1231 1231 1
282 20250314 135800 20609187 1232 1232 1232 1232 15
283 20250314 135700 20590707 1254 1254 1254 1254 0
284 20250314 135600 20590707 1254 1254 1254 1254 0
285 20250314 135500 20590707 1254 1254 1254 1254 0
286 20250314 135400 20590707 1254 1254 1254 1254 0
287 20250314 135300 20590707 1254 1254 1254 1254 0
288 20250314 135200 20590707 1254 1254 1254 1254 0
289 20250314 135100 20590707 1254 1254 1254 1254 0
290 20250314 135000 20590707 1254 1254 1254 1254 1
291 20250314 134900 20589453 1258 1258 1258 1258 0
292 20250314 134800 20589453 1258 1258 1258 1258 0
293 20250314 134700 20589453 1258 1258 1258 1258 0
294 20250314 134600 20589453 1258 1258 1258 1258 0
295 20250314 134500 20589453 1258 1258 1258 1258 0
296 20250314 134400 20589453 1258 1258 1258 1258 0
297 20250314 134300 20589453 1258 1258 1258 1258 0
298 20250314 134200 20589453 1258 1258 1258 1258 0
299 20250314 134100 20589453 1258 1258 1258 1258 0
300 20250314 134000 20589453 1258 1258 1258 1258 0
301 20250314 133900 20589453 1258 1258 1258 1258 0
302 20250314 133800 20589453 1258 1258 1258 1258 0
303 20250314 133700 20589453 1258 1258 1258 1258 0
304 20250314 133600 20589453 1258 1258 1258 1258 0
305 20250314 133500 20589453 1258 1258 1258 1258 0
306 20250314 133400 20589453 1258 1242 1258 1242 25
307 20250314 133300 20558252 1242 1230 1242 1230 810
308 20250314 133200 19561856 1230 1230 1230 1230 7002
309 20250314 133100 10949396 1224 1224 1224 1224 0
310 20250314 133000 10949396 1224 1224 1224 1224 0
311 20250314 132900 10949396 1224 1224 1224 1224 700
312 20250314 132800 10092596 1224 1224 1224 1224 23
313 20250314 132700 10064444 1225 1225 1225 1225 127
314 20250314 132600 9908869 1230 1230 1230 1230 0
315 20250314 132500 9908869 1230 1230 1230 1230 0
316 20250314 132400 9908869 1230 1230 1230 1230 0
317 20250314 132300 9908869 1230 1230 1230 1230 0
318 20250314 132200 9908869 1230 1230 1230 1230 0
319 20250314 132100 9908869 1230 1230 1230 1230 0
320 20250314 132000 9908869 1230 1230 1230 1230 0
321 20250314 131900 9908869 1230 1230 1230 1230 0
322 20250314 131800 9908869 1230 1230 1230 1230 0
323 20250314 131700 9908869 1230 1230 1230 1230 0
324 20250314 131600 9908869 1230 1230 1230 1230 0
325 20250314 131500 9908869 1230 1230 1230 1230 0
326 20250314 131400 9908869 1230 1230 1230 1230 0
327 20250314 131300 9908869 1230 1230 1230 1230 0
328 20250314 131200 9908869 1230 1230 1230 1230 0
329 20250314 131100 9908869 1230 1230 1230 1230 0
330 20250314 131000 9908869 1230 1230 1230 1230 0
331 20250314 130900 9908869 1230 1230 1230 1230 0
332 20250314 130800 9908869 1230 1230 1230 1230 0
333 20250314 130700 9908869 1230 1230 1230 1230 0
334 20250314 130600 9908869 1230 1230 1230 1230 0
335 20250314 130500 9908869 1230 1230 1230 1230 0
336 20250314 130400 9908869 1230 1230 1230 1230 0
337 20250314 130300 9908869 1230 1230 1230 1230 0
338 20250314 130200 9908869 1230 1230 1230 1230 0
339 20250314 130100 9908869 1230 1230 1230 1230 0
340 20250314 130000 9908869 1230 1230 1230 1230 0
341 20250314 125900 9908869 1230 1230 1230 1230 0
342 20250314 125800 9908869 1230 1230 1230 1230 0
343 20250314 125700 9908869 1230 1230 1230 1230 0
344 20250314 125600 9908869 1230 1230 1230 1230 0
345 20250314 125500 9908869 1230 1230 1230 1230 0
346 20250314 125400 9908869 1230 1230 1230 1230 119
347 20250314 125300 9762499 1227 1227 1227 1227 31
348 20250314 125200 9724462 1227 1227 1227 1227 0
349 20250314 125100 9724462 1227 1227 1227 1227 0
350 20250314 125000 9724462 1227 1227 1227 1227 0
351 20250314 124900 9724462 1227 1227 1227 1227 0
352 20250314 124800 9724462 1227 1227 1227 1227 0
353 20250314 124700 9724462 1227 1227 1227 1227 0
354 20250314 124600 9724462 1227 1227 1227 1227 0
355 20250314 124500 9724462 1227 1227 1227 1227 4
356 20250314 124400 9719554 1227 1225 1227 1225 1792
357 20250314 124300 7522782 1223 1223 1223 1223 277
358 20250314 124200 7184011 1222 1222 1222 1222 0
359 20250314 124100 7184011 1222 1222 1222 1222 0
360 20250314 124000 7184011 1222 1222 1222 1222 0
361 20250314 123900 7184011 1222 1222 1222 1222 7
362 20250314 123800 7175457 1223 1223 1223 1223 0
363 20250314 123700 7175457 1223 1223 1223 1223 0
364 20250314 123600 7175457 1223 1223 1223 1223 0
365 20250314 123500 7175457 1223 1223 1223 1223 0
366 20250314 123400 7175457 1223 1223 1223 1223 0
367 20250314 123300 7175457 1223 1223 1223 1223 0
368 20250314 123200 7175457 1223 1223 1223 1223 0
369 20250314 123100 7175457 1223 1223 1223 1223 100
370 20250314 123000 7053157 1221 1221 1221 1221 0
371 20250314 122900 7053157 1221 1221 1221 1221 0
372 20250314 122800 7053157 1221 1221 1221 1221 0
373 20250314 122700 7053157 1221 1221 1221 1221 0
374 20250314 122600 7053157 1221 1221 1221 1221 0
375 20250314 122500 7053157 1221 1221 1221 1221 0
376 20250314 122400 7053157 1221 1221 1221 1221 0
377 20250314 122300 7053157 1221 1221 1221 1221 0
378 20250314 122200 7053157 1221 1221 1221 1221 0
379 20250314 122100 7053157 1221 1221 1221 1221 0
380 20250314 122000 7053157 1221 1221 1221 1221 0
381 20250314 121900 7053157 1221 1221 1221 1221 0
382 20250314 121800 7053157 1221 1221 1221 1221 0
383 20250314 121700 7053157 1221 1221 1221 1221 0
384 20250314 121600 7053157 1221 1221 1221 1221 0
385 20250314 121500 7053157 1221 1221 1221 1221 0
386 20250314 121400 7053157 1221 1221 1221 1221 0
387 20250314 121300 7053157 1221 1221 1221 1221 0
388 20250314 121200 7053157 1221 1221 1221 1221 0
389 20250314 121100 7053157 1221 1221 1221 1221 0
390 20250314 121000 7053157 1221 1221 1221 1221 0
391 20250314 120900 7053157 1221 1221 1221 1221 0
392 20250314 120800 7053157 1221 1221 1221 1221 0
393 20250314 120700 7053157 1221 1221 1221 1221 0
394 20250314 120600 7053157 1221 1221 1221 1221 0
395 20250314 120500 7053157 1221 1221 1221 1221 0
396 20250314 120400 7053157 1221 1221 1221 1221 0
397 20250314 120300 7053157 1221 1221 1221 1221 0
398 20250314 120200 7053157 1221 1221 1221 1221 0
399 20250314 120100 7053157 1221 1221 1221 1221 355
400 20250314 120000 6619702 1221 1221 1221 1221 0
401 20250314 115900 6619702 1221 1221 1221 1221 0
402 20250314 115800 6619702 1221 1221 1221 1221 0
403 20250314 115700 6619702 1221 1221 1221 1221 0
404 20250314 115600 6619702 1221 1221 1221 1221 0
405 20250314 115500 6619702 1221 1221 1221 1221 0
406 20250314 115400 6619702 1221 1221 1221 1221 0
407 20250314 115300 6619702 1221 1221 1221 1221 0
408 20250314 115200 6619702 1221 1221 1221 1221 0
409 20250314 115100 6619702 1221 1221 1221 1221 0
410 20250314 115000 6619702 1221 1221 1221 1221 0
411 20250314 114900 6619702 1221 1221 1221 1221 0
412 20250314 114800 6619702 1221 1221 1221 1221 0
413 20250314 114700 6619702 1221 1221 1221 1221 0
414 20250314 114600 6619702 1221 1221 1221 1221 0
415 20250314 114500 6619702 1221 1221 1221 1221 50
416 20250314 114400 6558652 1223 1223 1223 1223 0
417 20250314 114300 6558652 1223 1223 1223 1223 0
418 20250314 114200 6558652 1223 1223 1223 1223 0
419 20250314 114100 6558652 1223 1223 1223 1223 0
420 20250314 114000 6558652 1223 1223 1223 1223 0
421 20250314 113900 6558652 1223 1223 1223 1223 1
422 20250314 113800 6557429 1223 1223 1223 1223 1
423 20250314 113700 6556206 1220 1220 1220 1220 0
424 20250314 113600 6556206 1220 1223 1223 1220 211
425 20250314 113500 6298783 1220 1221 1221 1220 325
426 20250314 113400 5902096 1225 1225 1225 1225 1
427 20250314 113300 5900871 1221 1222 1222 1221 300
428 20250314 113200 5534566 1225 1225 1225 1225 0
429 20250314 113100 5534566 1225 1225 1225 1225 0
430 20250314 113000 5534566 1225 1225 1225 1225 0
431 20250314 112900 5534566 1225 1225 1225 1225 0
432 20250314 112800 5534566 1225 1225 1225 1225 0
433 20250314 112700 5534566 1225 1225 1225 1225 0
434 20250314 112600 5534566 1225 1225 1225 1225 0
435 20250314 112500 5534566 1225 1225 1225 1225 0
436 20250314 112400 5534566 1225 1225 1225 1225 0
437 20250314 112300 5534566 1225 1225 1225 1225 0
438 20250314 112200 5534566 1225 1225 1225 1225 0
439 20250314 112100 5534566 1225 1225 1225 1225 0
440 20250314 112000 5534566 1225 1225 1225 1225 0
441 20250314 111900 5534566 1225 1225 1225 1225 0
442 20250314 111800 5534566 1225 1225 1225 1225 0
443 20250314 111700 5534566 1225 1225 1225 1225 0
444 20250314 111600 5534566 1225 1225 1225 1225 0
445 20250314 111500 5534566 1225 1225 1225 1225 0
446 20250314 111400 5534566 1225 1225 1225 1225 0
447 20250314 111300 5534566 1225 1225 1225 1225 0
448 20250314 111200 5534566 1225 1225 1225 1225 0
449 20250314 111100 5534566 1225 1225 1225 1225 0
450 20250314 111000 5534566 1225 1225 1225 1225 0
451 20250314 110900 5534566 1225 1225 1225 1225 0
452 20250314 110800 5534566 1225 1225 1225 1225 0
453 20250314 110700 5534566 1225 1225 1225 1225 0
454 20250314 110600 5534566 1225 1225 1225 1225 0
455 20250314 110500 5534566 1225 1225 1225 1225 0
456 20250314 110400 5534566 1225 1223 1225 1222 1001
457 20250314 110300 4311241 1225 1225 1225 1225 500
458 20250314 110200 3698741 1226 1226 1226 1226 0
459 20250314 110100 3698741 1226 1226 1226 1226 0
460 20250314 110000 3698741 1226 1226 1226 1226 0
461 20250314 105900 3698741 1226 1226 1226 1226 0
462 20250314 105800 3698741 1226 1226 1226 1226 0
463 20250314 105700 3698741 1226 1226 1226 1226 0
464 20250314 105600 3698741 1226 1226 1226 1226 0
465 20250314 105500 3698741 1226 1226 1226 1226 0
466 20250314 105400 3698741 1226 1226 1226 1226 0
467 20250314 105300 3698741 1226 1226 1226 1226 0
468 20250314 105200 3698741 1226 1226 1226 1226 0
469 20250314 105100 3698741 1226 1226 1226 1226 0
470 20250314 105000 3698741 1226 1226 1226 1226 0
471 20250314 104900 3698741 1226 1226 1226 1226 0
472 20250314 104800 3698741 1226 1226 1226 1226 0
473 20250314 104700 3698741 1226 1226 1226 1226 0
474 20250314 104600 3698741 1226 1226 1226 1226 0
475 20250314 104500 3698741 1226 1226 1226 1226 0
476 20250314 104400 3698741 1226 1226 1226 1226 0
477 20250314 104300 3698741 1226 1226 1226 1226 0
478 20250314 104200 3698741 1226 1226 1226 1226 0
479 20250314 104100 3698741 1226 1226 1226 1226 0
480 20250314 104000 3698741 1226 1226 1226 1226 0
481 20250314 103900 3698741 1226 1226 1226 1226 0
482 20250314 103800 3698741 1226 1223 1226 1223 1000
483 20250314 103700 2473251 1222 1222 1222 1222 0
484 20250314 103600 2473251 1222 1222 1222 1222 0
485 20250314 103500 2473251 1222 1222 1222 1222 0
486 20250314 103400 2473251 1222 1222 1222 1222 0
487 20250314 103300 2473251 1222 1222 1222 1222 0
488 20250314 103200 2473251 1222 1222 1222 1222 0
489 20250314 103100 2473251 1222 1222 1222 1222 0
490 20250314 103000 2473251 1222 1223 1223 1222 345
491 20250314 102900 2051560 1224 1224 1224 1224 0
492 20250314 102800 2051560 1224 1224 1224 1224 0
493 20250314 102700 2051560 1224 1224 1224 1224 0
494 20250314 102600 2051560 1224 1224 1224 1224 0
495 20250314 102500 2051560 1224 1224 1224 1224 0
496 20250314 102400 2051560 1224 1224 1224 1224 0
497 20250314 102300 2051560 1224 1224 1224 1224 0
498 20250314 102200 2051560 1224 1224 1224 1224 0
499 20250314 102100 2051560 1224 1224 1224 1224 0
500 20250314 102000 2051560 1224 1224 1224 1224 0
501 20250314 101900 2051560 1224 1224 1224 1224 0
502 20250314 101800 2051560 1224 1224 1224 1224 0
503 20250314 101700 2051560 1224 1224 1224 1224 0
504 20250314 101600 2051560 1224 1224 1224 1224 0
505 20250314 101500 2051560 1224 1224 1224 1224 0
506 20250314 101400 2051560 1224 1224 1224 1224 0
507 20250314 101300 2051560 1224 1224 1224 1224 0
508 20250314 101200 2051560 1224 1225 1225 1224 200
509 20250314 101100 1806757 1226 1226 1226 1226 3
510 20250314 101000 1803079 1226 1226 1226 1226 0
511 20250314 100900 1803079 1226 1226 1226 1226 0
512 20250314 100800 1803079 1226 1226 1226 1226 0
513 20250314 100700 1803079 1226 1226 1226 1226 0
514 20250314 100600 1803079 1226 1226 1226 1226 0
515 20250314 100500 1803079 1226 1226 1226 1226 0
516 20250314 100400 1803079 1226 1226 1226 1226 0
517 20250314 100300 1803079 1226 1226 1226 1226 0
518 20250314 100200 1803079 1226 1226 1226 1226 0
519 20250314 100100 1803079 1226 1226 1226 1226 0
520 20250314 100000 1803079 1226 1226 1226 1226 0
521 20250314 095900 1803079 1226 1226 1226 1226 0
522 20250314 095800 1803079 1226 1226 1226 1226 0
523 20250314 095700 1803079 1226 1226 1226 1226 0
524 20250314 095600 1803079 1226 1226 1226 1226 0
525 20250314 095500 1803079 1226 1226 1226 1226 0
526 20250314 095400 1803079 1226 1226 1226 1226 33
527 20250314 095300 1762621 1226 1226 1226 1226 0
528 20250314 095200 1762621 1226 1226 1226 1226 4
529 20250314 095100 1757717 1226 1226 1226 1226 25
530 20250314 095000 1727067 1227 1227 1227 1227 56
531 20250314 094900 1658355 1227 1227 1227 1227 200
532 20250314 094800 1412955 1228 1228 1228 1228 0
533 20250314 094700 1412955 1228 1228 1228 1228 502
534 20250314 094600 796499 1228 1228 1228 1228 0
535 20250314 094500 796499 1228 1229 1229 1228 9
536 20250314 094400 785446 1230 1230 1230 1230 0
537 20250314 094300 785446 1230 1230 1230 1230 8
538 20250314 094200 775606 1230 1230 1230 1230 0
539 20250314 094100 775606 1230 1230 1230 1230 0
540 20250314 094000 775606 1230 1230 1230 1230 0
541 20250314 093900 775606 1230 1230 1230 1230 0
542 20250314 093800 775606 1230 1230 1230 1230 0
543 20250314 093700 775606 1230 1230 1230 1230 0
544 20250314 093600 775606 1230 1230 1230 1230 0
545 20250314 093500 775606 1230 1230 1230 1230 0
546 20250314 093400 775606 1230 1230 1230 1230 0
547 20250314 093300 775606 1230 1230 1230 1230 0
548 20250314 093200 775606 1230 1230 1230 1230 0
549 20250314 093100 775606 1230 1230 1230 1230 0
550 20250314 093000 775606 1230 1230 1230 1230 0
551 20250314 092900 775606 1230 1230 1230 1230 0
552 20250314 092800 775606 1230 1230 1230 1230 5
553 20250314 092700 769456 1230 1230 1230 1230 0
554 20250314 092600 769456 1230 1230 1230 1230 0
555 20250314 092500 769456 1230 1230 1230 1230 0
556 20250314 092400 769456 1230 1230 1230 1230 0
557 20250314 092300 769456 1230 1230 1230 1230 0
558 20250314 092200 769456 1230 1230 1230 1230 0
559 20250314 092100 769456 1230 1230 1230 1230 3
560 20250314 092000 765766 1230 1230 1230 1230 0
561 20250314 091900 765766 1230 1230 1230 1230 2
562 20250314 091800 763306 1219 1219 1219 1219 0
563 20250314 091700 763306 1219 1219 1219 1219 0
564 20250314 091600 763306 1219 1219 1219 1219 0
565 20250314 091500 763306 1219 1219 1219 1219 0
566 20250314 091400 763306 1219 1219 1219 1219 0
567 20250314 091300 763306 1219 1219 1219 1219 0
568 20250314 091200 763306 1219 1219 1219 1219 0
569 20250314 091100 763306 1219 1219 1219 1219 0
570 20250314 091000 763306 1219 1219 1219 1219 5
571 20250314 090900 757211 1218 1220 1220 1218 593
572 20250314 090800 34389 1220 1230 1230 1220 20
573 20250314 090700 9840 1230 1230 1230 1230 0
574 20250314 090600 9840 1230 1230 1230 1230 0
575 20250314 090500 9840 1230 1230 1230 1230 0
576 20250314 090400 9840 1230 1230 1230 1230 0
577 20250314 090300 9840 1230 1230 1230 1230 0
578 20250314 090200 9840 1230 1230 1230 1230 0
579 20250314 090100 9840 1230 1230 1230 1230 0
580 20250314 090000 9840 1230 1230 1230 1230 8

1
002690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,20300360,0,25213047120,0.00
20250311,0,20300360,0,25273948200,0.00
20250310,0,20300360,0,24949142440,0.00
20250307,0,20300360,0,24867941000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 20300360 0 25213047120 0.00
3 20250311 0 20300360 0 25273948200 0.00
4 20250310 0 20300360 0 24949142440 0.00
5 20250307 0 20300360 0 24867941000 0.00