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

581
002880/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183900,30684341,968,968,968,968,228
20250314,183800,30684341,968,968,968,968,0
20250314,183700,30684341,968,968,968,968,0
20250314,183600,30684341,968,968,968,968,0
20250314,183500,30684341,968,968,968,968,0
20250314,183400,30684341,968,968,968,968,0
20250314,183300,30684341,968,968,968,968,0
20250314,183200,30684341,968,968,968,968,0
20250314,183100,30684341,968,968,968,968,0
20250314,183000,30684341,968,968,968,968,0
20250314,182900,30684341,968,968,968,968,0
20250314,182800,30684341,968,968,968,968,0
20250314,182700,30684341,968,968,968,968,0
20250314,182600,30684341,968,968,968,968,0
20250314,182500,30684341,968,968,968,968,0
20250314,182400,30684341,968,968,968,968,0
20250314,182300,30684341,968,968,968,968,0
20250314,182200,30684341,968,968,968,968,0
20250314,182100,30684341,968,968,968,968,0
20250314,182000,30684341,968,968,968,968,0
20250314,181900,30684341,968,968,968,968,0
20250314,181800,30684341,968,968,968,968,0
20250314,181700,30684341,968,968,968,968,0
20250314,181600,30684341,968,968,968,968,0
20250314,181500,30684341,968,968,968,968,0
20250314,181400,30684341,968,968,968,968,0
20250314,181300,30684341,968,968,968,968,0
20250314,181200,30684341,968,968,968,968,0
20250314,181100,30684341,968,968,968,968,0
20250314,181000,30684341,968,968,968,968,0
20250314,180900,30684341,968,968,968,968,228
20250314,180800,30684341,968,968,968,968,0
20250314,180700,30684341,968,968,968,968,0
20250314,180600,30684341,968,968,968,968,0
20250314,180500,30684341,968,968,968,968,0
20250314,180400,30684341,968,968,968,968,0
20250314,180300,30684341,968,968,968,968,0
20250314,180200,30684341,968,968,968,968,0
20250314,180100,30684341,968,968,968,968,0
20250314,180000,30684341,968,968,968,968,0
20250314,175900,30684341,968,968,968,968,0
20250314,175800,30684341,968,968,968,968,0
20250314,175700,30684341,968,968,968,968,0
20250314,175600,30684341,968,968,968,968,0
20250314,175500,30684341,968,968,968,968,0
20250314,175400,30684341,968,968,968,968,0
20250314,175300,30684341,968,968,968,968,0
20250314,175200,30684341,968,968,968,968,0
20250314,175100,30684341,968,968,968,968,0
20250314,175000,30684341,968,968,968,968,0
20250314,174900,30684341,968,968,968,968,0
20250314,174800,30684341,968,968,968,968,0
20250314,174700,30684341,968,968,968,968,0
20250314,174600,30684341,968,968,968,968,0
20250314,174500,30684341,968,968,968,968,0
20250314,174400,30684341,968,968,968,968,0
20250314,174300,30684341,968,968,968,968,0
20250314,174200,30684341,968,968,968,968,0
20250314,174100,30684341,968,968,968,968,0
20250314,174000,30684341,968,968,968,968,0
20250314,173900,30684341,968,968,968,968,228
20250314,173800,30684341,968,968,968,968,0
20250314,173700,30684341,968,968,968,968,0
20250314,173600,30684341,968,968,968,968,0
20250314,173500,30684341,968,968,968,968,0
20250314,173400,30684341,968,968,968,968,0
20250314,173300,30684341,968,968,968,968,0
20250314,173200,30684341,968,968,968,968,0
20250314,173100,30684341,968,968,968,968,0
20250314,173000,30684341,968,968,968,968,0
20250314,172900,30684341,968,968,968,968,0
20250314,172800,30684341,968,968,968,968,0
20250314,172700,30684341,968,968,968,968,0
20250314,172600,30684341,968,968,968,968,0
20250314,172500,30684341,968,968,968,968,0
20250314,172400,30684341,968,968,968,968,0
20250314,172300,30684341,968,968,968,968,0
20250314,172200,30684341,968,968,968,968,0
20250314,172100,30684341,968,968,968,968,0
20250314,172000,30684341,968,968,968,968,0
20250314,171900,30684341,968,968,968,968,0
20250314,171800,30684341,968,968,968,968,0
20250314,171700,30684341,968,968,968,968,0
20250314,171600,30684341,968,968,968,968,0
20250314,171500,30684341,968,968,968,968,0
20250314,171400,30684341,968,968,968,968,0
20250314,171300,30684341,968,968,968,968,0
20250314,171200,30684341,968,968,968,968,0
20250314,171100,30684341,968,968,968,968,0
20250314,171000,30684341,968,968,968,968,0
20250314,170900,30684341,968,968,968,968,228
20250314,170800,30684341,968,968,968,968,0
20250314,170700,30684341,968,968,968,968,0
20250314,170600,30684341,968,968,968,968,0
20250314,170500,30684341,968,968,968,968,0
20250314,170400,30684341,968,968,968,968,0
20250314,170300,30684341,968,968,968,968,0
20250314,170200,30684341,968,968,968,968,0
20250314,170100,30684341,968,968,968,968,0
20250314,170000,30684341,968,968,968,968,0
20250314,165900,30684341,968,968,968,968,0
20250314,165800,30684341,968,968,968,968,0
20250314,165700,30684341,968,968,968,968,0
20250314,165600,30684341,968,968,968,968,0
20250314,165500,30684341,968,968,968,968,0
20250314,165400,30684341,968,968,968,968,0
20250314,165300,30684341,968,968,968,968,0
20250314,165200,30684341,968,968,968,968,0
20250314,165100,30684341,968,968,968,968,0
20250314,165000,30684341,968,968,968,968,0
20250314,164900,30684341,968,968,968,968,0
20250314,164800,30684341,968,968,968,968,0
20250314,164700,30684341,968,968,968,968,0
20250314,164600,30684341,968,968,968,968,0
20250314,164500,30684341,968,968,968,968,0
20250314,164400,30684341,968,968,968,968,0
20250314,164300,30684341,968,968,968,968,0
20250314,164200,30684341,968,968,968,968,0
20250314,164100,30684341,968,968,968,968,0
20250314,164000,30684341,968,968,968,968,0
20250314,163900,30684341,968,968,968,968,228
20250314,163800,30684341,968,968,968,968,0
20250314,163700,30684341,968,968,968,968,0
20250314,163600,30684341,968,968,968,968,0
20250314,163500,30684341,968,968,968,968,0
20250314,163400,30684341,968,968,968,968,0
20250314,163300,30684341,968,968,968,968,0
20250314,163200,30684341,968,968,968,968,0
20250314,163100,30684341,968,968,968,968,0
20250314,163000,30684341,968,968,968,968,0
20250314,162900,30684341,968,968,968,968,0
20250314,162800,30684341,968,968,968,968,0
20250314,162700,30684341,968,968,968,968,0
20250314,162600,30684341,968,968,968,968,0
20250314,162500,30684341,968,968,968,968,0
20250314,162400,30684341,968,968,968,968,0
20250314,162300,30684341,968,968,968,968,0
20250314,162200,30684341,968,968,968,968,0
20250314,162100,30684341,968,968,968,968,0
20250314,162000,30684341,968,968,968,968,0
20250314,161900,30684341,968,968,968,968,0
20250314,161800,30684341,968,968,968,968,0
20250314,161700,30684341,968,968,968,968,0
20250314,161600,30684341,968,968,968,968,0
20250314,161500,30684341,968,968,968,968,0
20250314,161400,30684341,968,968,968,968,0
20250314,161300,30684341,968,968,968,968,0
20250314,161200,30684341,968,968,968,968,0
20250314,161100,30684341,968,968,968,968,0
20250314,161000,30684341,968,968,968,968,0
20250314,160900,30684341,968,968,968,968,228
20250314,160800,30684341,968,968,968,968,0
20250314,160700,30684341,968,968,968,968,0
20250314,160600,30684341,968,968,968,968,0
20250314,160500,30684341,968,968,968,968,0
20250314,160400,30684341,968,968,968,968,0
20250314,160300,30684341,968,968,968,968,0
20250314,160200,30684341,968,968,968,968,0
20250314,160100,30684341,968,968,968,968,0
20250314,160000,30684341,968,968,968,968,0
20250314,155900,30684341,968,968,968,968,0
20250314,155800,30684341,968,968,968,968,0
20250314,155700,30684341,968,968,968,968,0
20250314,155600,30684341,968,968,968,968,0
20250314,155500,30684341,968,968,968,968,0
20250314,155400,30684341,968,968,968,968,0
20250314,155300,30684341,968,968,968,968,0
20250314,155200,30684341,968,968,968,968,0
20250314,155100,30684341,968,968,968,968,0
20250314,155000,30684341,968,968,968,968,0
20250314,154900,30684341,968,968,968,968,0
20250314,154800,30684341,968,968,968,968,0
20250314,154700,30684341,968,968,968,968,0
20250314,154600,30684341,968,968,968,968,0
20250314,154500,30684341,968,968,968,968,0
20250314,154400,30684341,968,968,968,968,0
20250314,154300,30684341,968,968,968,968,0
20250314,154200,30684341,968,968,968,968,0
20250314,154100,30684341,968,968,968,968,0
20250314,154000,30684341,968,968,968,968,0
20250314,153900,30684341,968,968,968,968,228
20250314,153800,30684341,968,968,968,968,0
20250314,153700,30684341,968,968,968,968,0
20250314,153600,30684341,968,968,968,968,0
20250314,153500,30684341,968,968,968,968,0
20250314,153400,30684341,968,968,968,968,0
20250314,153300,30684341,968,968,968,968,0
20250314,153200,30684341,968,968,968,968,0
20250314,153100,30684341,968,968,968,968,0
20250314,153000,30684341,968,968,968,968,228
20250314,152900,30463637,969,969,969,969,0
20250314,152800,30463637,969,969,969,969,0
20250314,152700,30463637,969,969,969,969,0
20250314,152600,30463637,969,969,969,969,0
20250314,152500,30463637,969,969,969,969,0
20250314,152400,30463637,969,969,969,969,0
20250314,152300,30463637,969,969,969,969,0
20250314,152200,30463637,969,969,969,969,0
20250314,152100,30463637,969,969,969,969,0
20250314,152000,30463637,969,969,969,969,0
20250314,151900,30463637,969,969,969,969,0
20250314,151800,30463637,969,969,969,969,0
20250314,151700,30463637,969,969,969,969,0
20250314,151600,30463637,969,969,969,969,0
20250314,151500,30463637,969,969,969,969,0
20250314,151400,30463637,969,969,969,969,0
20250314,151300,30463637,969,969,969,969,0
20250314,151200,30463637,969,969,969,969,0
20250314,151100,30463637,969,969,969,969,0
20250314,151000,30463637,969,969,969,969,0
20250314,150900,30463637,969,969,969,969,23
20250314,150800,30441350,969,969,969,969,0
20250314,150700,30441350,969,969,969,969,0
20250314,150600,30441350,969,969,969,969,100
20250314,150500,30344450,969,969,969,969,0
20250314,150400,30344450,969,969,969,969,0
20250314,150300,30344450,969,969,969,969,7
20250314,150200,30337667,969,969,969,969,0
20250314,150100,30337667,969,969,969,969,0
20250314,150000,30337667,969,969,969,969,0
20250314,145900,30337667,969,969,969,969,0
20250314,145800,30337667,969,969,969,969,0
20250314,145700,30337667,969,969,969,969,25
20250314,145600,30313442,969,969,969,969,200
20250314,145500,30119642,969,969,969,969,0
20250314,145400,30119642,969,969,969,969,0
20250314,145300,30119642,969,969,969,969,0
20250314,145200,30119642,969,969,969,969,0
20250314,145100,30119642,969,969,969,969,0
20250314,145000,30119642,969,969,969,969,0
20250314,144900,30119642,969,969,969,969,0
20250314,144800,30119642,969,969,969,969,0
20250314,144700,30119642,969,969,969,969,0
20250314,144600,30119642,969,969,969,969,0
20250314,144500,30119642,969,969,969,969,0
20250314,144400,30119642,969,969,969,969,0
20250314,144300,30119642,969,969,969,969,0
20250314,144200,30119642,969,969,969,969,3
20250314,144100,30116735,969,969,969,969,0
20250314,144000,30116735,969,969,969,969,0
20250314,143900,30116735,969,969,969,969,0
20250314,143800,30116735,969,969,969,969,0
20250314,143700,30116735,969,969,969,969,0
20250314,143600,30116735,969,969,969,969,0
20250314,143500,30116735,969,969,969,969,0
20250314,143400,30116735,969,969,969,969,0
20250314,143300,30116735,969,969,969,969,0
20250314,143200,30116735,969,969,969,968,45
20250314,143100,30073171,967,968,968,967,503
20250314,143000,29586754,969,969,969,969,0
20250314,142900,29586754,969,969,969,969,0
20250314,142800,29586754,969,969,969,969,0
20250314,142700,29586754,969,969,969,969,0
20250314,142600,29586754,969,969,969,969,0
20250314,142500,29586754,969,969,969,969,0
20250314,142400,29586754,969,969,969,969,0
20250314,142300,29586754,969,969,969,969,0
20250314,142200,29586754,969,969,969,969,0
20250314,142100,29586754,969,969,969,969,0
20250314,142000,29586754,969,969,969,969,0
20250314,141900,29586754,969,969,969,969,0
20250314,141800,29586754,969,969,969,969,0
20250314,141700,29586754,969,969,969,969,0
20250314,141600,29586754,969,969,969,969,0
20250314,141500,29586754,969,969,969,969,0
20250314,141400,29586754,969,969,969,969,0
20250314,141300,29586754,969,969,969,969,0
20250314,141200,29586754,969,969,969,969,0
20250314,141100,29586754,969,969,969,969,0
20250314,141000,29586754,969,969,969,969,1
20250314,140900,29585785,969,969,969,969,0
20250314,140800,29585785,969,969,969,969,0
20250314,140700,29585785,969,969,969,969,14
20250314,140600,29572219,969,969,969,969,15
20250314,140500,29557684,970,970,970,970,0
20250314,140400,29557684,970,970,970,970,0
20250314,140300,29557684,970,970,970,970,0
20250314,140200,29557684,970,970,970,970,0
20250314,140100,29557684,970,970,970,970,0
20250314,140000,29557684,970,970,970,970,1
20250314,135900,29556714,970,967,970,967,4
20250314,135800,29552843,967,967,967,967,10
20250314,135700,29543173,970,970,970,970,0
20250314,135600,29543173,970,970,970,970,0
20250314,135500,29543173,970,970,970,970,0
20250314,135400,29543173,970,970,970,970,0
20250314,135300,29543173,970,970,970,970,0
20250314,135200,29543173,970,970,970,970,0
20250314,135100,29543173,970,970,970,970,4
20250314,135000,29539293,970,970,970,970,3
20250314,134900,29536383,969,969,969,969,0
20250314,134800,29536383,969,969,969,969,0
20250314,134700,29536383,969,969,969,969,0
20250314,134600,29536383,969,969,969,969,0
20250314,134500,29536383,969,969,969,969,0
20250314,134400,29536383,969,969,969,969,0
20250314,134300,29536383,969,968,969,968,19
20250314,134200,29517990,967,967,967,967,1
20250314,134100,29517023,967,967,967,967,0
20250314,134000,29517023,967,967,967,967,0
20250314,133900,29517023,967,967,967,967,1
20250314,133800,29516056,967,967,967,967,0
20250314,133700,29516056,967,967,967,967,0
20250314,133600,29516056,967,967,967,967,86
20250314,133500,29432894,965,965,965,965,0
20250314,133400,29432894,965,965,965,965,0
20250314,133300,29432894,965,965,965,965,0
20250314,133200,29432894,965,965,965,965,0
20250314,133100,29432894,965,965,965,965,0
20250314,133000,29432894,965,965,965,965,0
20250314,132900,29432894,965,965,965,965,0
20250314,132800,29432894,965,965,965,965,0
20250314,132700,29432894,965,965,965,965,0
20250314,132600,29432894,965,965,965,965,0
20250314,132500,29432894,965,965,965,965,0
20250314,132400,29432894,965,965,965,965,0
20250314,132300,29432894,965,965,965,965,0
20250314,132200,29432894,965,965,965,965,0
20250314,132100,29432894,965,965,965,965,0
20250314,132000,29432894,965,965,965,965,0
20250314,131900,29432894,965,965,965,965,0
20250314,131800,29432894,965,965,965,965,0
20250314,131700,29432894,965,965,965,965,0
20250314,131600,29432894,965,965,965,965,0
20250314,131500,29432894,965,965,965,965,0
20250314,131400,29432894,965,971,971,950,12343
20250314,131300,17582650,973,973,973,973,0
20250314,131200,17582650,973,973,973,973,0
20250314,131100,17582650,973,973,973,973,0
20250314,131000,17582650,973,972,973,972,500
20250314,130900,17096418,971,971,971,971,0
20250314,130800,17096418,971,971,971,971,0
20250314,130700,17096418,971,971,971,971,0
20250314,130600,17096418,971,971,971,971,0
20250314,130500,17096418,971,971,971,971,0
20250314,130400,17096418,971,971,971,971,0
20250314,130300,17096418,971,971,971,971,0
20250314,130200,17096418,971,971,971,971,22
20250314,130100,17075056,972,972,972,972,0
20250314,130000,17075056,972,972,972,972,0
20250314,125900,17075056,972,972,972,972,0
20250314,125800,17075056,972,972,972,972,0
20250314,125700,17075056,972,972,972,972,0
20250314,125600,17075056,972,972,972,972,0
20250314,125500,17075056,972,972,972,972,0
20250314,125400,17075056,972,972,972,972,0
20250314,125300,17075056,972,972,972,972,0
20250314,125200,17075056,972,972,972,972,0
20250314,125100,17075056,972,972,972,972,2
20250314,125000,17073112,971,971,971,971,0
20250314,124900,17073112,971,971,971,971,8
20250314,124800,17065344,972,972,972,972,0
20250314,124700,17065344,972,972,972,972,0
20250314,124600,17065344,972,972,972,972,0
20250314,124500,17065344,972,972,972,972,20
20250314,124400,17045904,972,972,972,972,0
20250314,124300,17045904,972,972,972,972,66
20250314,124200,16981752,972,972,972,972,2
20250314,124100,16979808,972,972,972,972,0
20250314,124000,16979808,972,972,972,972,0
20250314,123900,16979808,972,972,972,972,21
20250314,123800,16959396,972,972,972,972,0
20250314,123700,16959396,972,972,972,972,0
20250314,123600,16959396,972,972,972,972,0
20250314,123500,16959396,972,972,972,972,0
20250314,123400,16959396,972,972,972,972,0
20250314,123300,16959396,972,972,972,972,0
20250314,123200,16959396,972,972,972,972,675
20250314,123100,16303296,973,973,973,973,0
20250314,123000,16303296,973,973,973,973,0
20250314,122900,16303296,973,973,973,973,0
20250314,122800,16303296,973,973,973,973,0
20250314,122700,16303296,973,973,973,973,0
20250314,122600,16303296,973,973,973,973,0
20250314,122500,16303296,973,973,973,973,0
20250314,122400,16303296,973,973,973,973,0
20250314,122300,16303296,973,972,973,972,260
20250314,122200,16050558,972,972,972,972,0
20250314,122100,16050558,972,972,972,972,0
20250314,122000,16050558,972,972,972,972,2
20250314,121900,16048614,971,971,971,971,0
20250314,121800,16048614,971,971,971,971,0
20250314,121700,16048614,971,971,971,971,0
20250314,121600,16048614,971,971,971,971,10
20250314,121500,16038904,972,972,972,972,0
20250314,121400,16038904,972,972,972,972,10
20250314,121300,16029184,971,971,971,971,0
20250314,121200,16029184,971,972,972,971,10
20250314,121100,16019469,969,970,970,969,714
20250314,121000,15327187,971,972,972,971,468
20250314,120900,14872423,973,973,973,973,0
20250314,120800,14872423,973,973,973,973,0
20250314,120700,14872423,973,973,973,973,0
20250314,120600,14872423,973,973,973,973,11
20250314,120500,14861720,973,973,973,973,0
20250314,120400,14861720,973,973,973,973,0
20250314,120300,14861720,973,973,973,973,0
20250314,120200,14861720,973,973,973,973,0
20250314,120100,14861720,973,973,973,973,10
20250314,120000,14851990,973,973,973,973,0
20250314,115900,14851990,973,973,973,973,0
20250314,115800,14851990,973,973,973,973,0
20250314,115700,14851990,973,973,973,973,0
20250314,115600,14851990,973,973,973,973,8
20250314,115500,14844206,973,973,973,973,5
20250314,115400,14839341,973,973,973,973,5
20250314,115300,14834476,973,973,973,973,5
20250314,115200,14829611,973,973,973,973,1
20250314,115100,14828638,974,974,974,974,0
20250314,115000,14828638,974,974,974,974,0
20250314,114900,14828638,974,974,974,974,0
20250314,114800,14828638,974,974,974,974,0
20250314,114700,14828638,974,974,974,974,0
20250314,114600,14828638,974,974,974,974,0
20250314,114500,14828638,974,974,974,974,0
20250314,114400,14828638,974,974,974,974,0
20250314,114300,14828638,974,974,974,974,0
20250314,114200,14828638,974,974,974,974,0
20250314,114100,14828638,974,974,974,974,0
20250314,114000,14828638,974,974,974,974,0
20250314,113900,14828638,974,974,974,974,0
20250314,113800,14828638,974,974,974,974,0
20250314,113700,14828638,974,974,974,974,0
20250314,113600,14828638,974,974,974,974,0
20250314,113500,14828638,974,974,974,974,0
20250314,113400,14828638,974,974,974,974,0
20250314,113300,14828638,974,974,974,974,0
20250314,113200,14828638,974,974,974,974,0
20250314,113100,14828638,974,974,974,974,0
20250314,113000,14828638,974,974,974,974,0
20250314,112900,14828638,974,974,974,974,0
20250314,112800,14828638,974,974,974,974,0
20250314,112700,14828638,974,974,974,974,0
20250314,112600,14828638,974,974,974,974,0
20250314,112500,14828638,974,974,974,974,0
20250314,112400,14828638,974,974,974,974,0
20250314,112300,14828638,974,974,974,974,0
20250314,112200,14828638,974,974,974,974,0
20250314,112100,14828638,974,974,974,974,0
20250314,112000,14828638,974,974,974,974,0
20250314,111900,14828638,974,973,974,973,122
20250314,111800,14709931,973,973,973,973,0
20250314,111700,14709931,973,973,973,973,0
20250314,111600,14709931,973,973,973,973,100
20250314,111500,14612631,973,973,973,973,0
20250314,111400,14612631,973,973,973,973,0
20250314,111300,14612631,973,973,973,973,11
20250314,111200,14601928,973,973,973,973,0
20250314,111100,14601928,973,973,973,973,548
20250314,111000,14068724,973,973,973,973,0
20250314,110900,14068724,973,973,973,973,100
20250314,110800,13971424,973,973,973,973,140
20250314,110700,13835204,973,973,973,973,0
20250314,110600,13835204,973,973,973,973,0
20250314,110500,13835204,973,973,973,973,100
20250314,110400,13737904,973,973,973,973,0
20250314,110300,13737904,973,973,973,973,0
20250314,110200,13737904,973,973,973,973,0
20250314,110100,13737904,973,973,973,973,0
20250314,110000,13737904,973,973,973,973,66
20250314,105900,13673686,973,973,973,973,100
20250314,105800,13576386,973,973,973,973,289
20250314,105700,13295189,974,974,974,974,1000
20250314,105600,12321189,974,974,974,974,0
20250314,105500,12321189,974,974,974,974,0
20250314,105400,12321189,974,974,974,974,0
20250314,105300,12321189,974,974,974,974,6
20250314,105200,12315345,973,973,973,973,39
20250314,105100,12277398,974,974,974,974,953
20250314,105000,11349176,974,974,974,974,0
20250314,104900,11349176,974,974,974,974,0
20250314,104800,11349176,974,974,974,974,0
20250314,104700,11349176,974,974,974,974,0
20250314,104600,11349176,974,974,974,974,0
20250314,104500,11349176,974,974,974,974,0
20250314,104400,11349176,974,974,974,974,0
20250314,104300,11349176,974,974,974,974,0
20250314,104200,11349176,974,974,974,974,0
20250314,104100,11349176,974,974,974,974,0
20250314,104000,11349176,974,974,974,974,3
20250314,103900,11346254,974,974,974,974,3
20250314,103800,11343332,974,974,974,974,0
20250314,103700,11343332,974,974,974,974,0
20250314,103600,11343332,974,974,974,974,9
20250314,103500,11334566,974,974,974,974,0
20250314,103400,11334566,974,974,974,974,0
20250314,103300,11334566,974,974,974,974,0
20250314,103200,11334566,974,974,974,974,0
20250314,103100,11334566,974,974,974,974,0
20250314,103000,11334566,974,974,974,974,8
20250314,102900,11326774,974,974,974,974,0
20250314,102800,11326774,974,974,974,974,0
20250314,102700,11326774,974,974,974,974,0
20250314,102600,11326774,974,974,974,973,15
20250314,102500,11312165,974,974,974,974,18
20250314,102400,11294633,974,974,974,974,0
20250314,102300,11294633,974,974,974,974,10
20250314,102200,11284893,974,974,974,974,0
20250314,102100,11284893,974,974,974,974,5
20250314,102000,11280023,974,974,974,974,5
20250314,101900,11275153,974,974,974,974,0
20250314,101800,11275153,974,974,974,974,5
20250314,101700,11270283,974,974,974,974,5
20250314,101600,11265413,972,972,972,972,1047
20250314,101500,10247729,972,972,972,972,4
20250314,101400,10243841,972,972,972,971,10
20250314,101300,10234124,972,971,972,970,22
20250314,101200,10212768,972,972,972,972,3
20250314,101100,10209852,972,972,972,972,3
20250314,101000,10206936,972,972,972,972,3
20250314,100900,10204020,972,971,972,971,29
20250314,100800,10175854,973,973,973,973,5
20250314,100700,10170989,973,973,973,973,1
20250314,100600,10170016,969,967,969,967,2928
20250314,100500,7335609,967,967,967,966,254
20250314,100400,7090001,967,968,968,967,3345
20250314,100300,3852191,969,969,969,969,14
20250314,100200,3838625,969,968,969,968,23
20250314,100100,3816354,969,969,969,969,0
20250314,100000,3816354,969,969,969,969,1
20250314,095900,3815385,969,969,969,969,0
20250314,095800,3815385,969,969,969,969,0
20250314,095700,3815385,969,969,969,969,5
20250314,095600,3810540,969,969,969,969,0
20250314,095500,3810540,969,969,969,969,268
20250314,095400,3550848,969,969,969,969,10
20250314,095300,3541158,969,969,969,969,0
20250314,095200,3541158,969,969,969,969,0
20250314,095100,3541158,969,969,969,969,0
20250314,095000,3541158,969,969,969,969,117
20250314,094900,3427785,969,969,969,969,3
20250314,094800,3424878,969,969,969,969,10
20250314,094700,3415188,969,969,969,969,0
20250314,094600,3415188,969,969,969,969,1180
20250314,094500,2271768,969,969,969,969,0
20250314,094400,2271768,969,969,969,969,5
20250314,094300,2266923,969,969,969,969,1
20250314,094200,2265954,969,969,969,969,0
20250314,094100,2265954,969,969,969,969,0
20250314,094000,2265954,969,969,969,969,10
20250314,093900,2256264,969,969,969,969,0
20250314,093800,2256264,969,969,969,969,0
20250314,093700,2256264,969,969,969,969,0
20250314,093600,2256264,969,969,969,969,0
20250314,093500,2256264,969,969,969,969,0
20250314,093400,2256264,969,969,969,969,52
20250314,093300,2205876,969,969,969,969,0
20250314,093200,2205876,969,969,969,969,2
20250314,093100,2203938,969,969,969,969,0
20250314,093000,2203938,969,969,969,969,0
20250314,092900,2203938,969,969,969,969,0
20250314,092800,2203938,969,969,969,969,0
20250314,092700,2203938,969,969,969,969,0
20250314,092600,2203938,969,969,969,969,1
20250314,092500,2202969,969,969,969,969,0
20250314,092400,2202969,969,969,969,969,0
20250314,092300,2202969,969,969,969,969,4
20250314,092200,2199093,969,972,972,969,407
20250314,092100,1804559,972,972,972,972,22
20250314,092000,1783175,972,972,972,972,6
20250314,091900,1777343,975,975,975,975,0
20250314,091800,1777343,975,975,975,975,0
20250314,091700,1777343,975,975,975,975,0
20250314,091600,1777343,975,975,975,975,0
20250314,091500,1777343,975,975,975,975,0
20250314,091400,1777343,975,969,975,969,333
20250314,091300,1454469,969,969,969,969,0
20250314,091200,1454469,969,969,969,969,0
20250314,091100,1454469,969,969,969,969,0
20250314,091000,1454469,969,969,969,969,0
20250314,090900,1454469,969,969,969,969,0
20250314,090800,1454469,969,969,969,969,1031
20250314,090700,455430,969,969,969,969,0
20250314,090600,455430,969,969,969,969,74
20250314,090500,383724,969,969,969,969,0
20250314,090400,383724,969,969,969,969,0
20250314,090300,383724,969,969,969,969,0
20250314,090200,383724,969,969,969,969,0
20250314,090100,383724,969,969,969,969,0
20250314,090000,383724,969,969,969,969,396
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183900 30684341 968 968 968 968 228
3 20250314 183800 30684341 968 968 968 968 0
4 20250314 183700 30684341 968 968 968 968 0
5 20250314 183600 30684341 968 968 968 968 0
6 20250314 183500 30684341 968 968 968 968 0
7 20250314 183400 30684341 968 968 968 968 0
8 20250314 183300 30684341 968 968 968 968 0
9 20250314 183200 30684341 968 968 968 968 0
10 20250314 183100 30684341 968 968 968 968 0
11 20250314 183000 30684341 968 968 968 968 0
12 20250314 182900 30684341 968 968 968 968 0
13 20250314 182800 30684341 968 968 968 968 0
14 20250314 182700 30684341 968 968 968 968 0
15 20250314 182600 30684341 968 968 968 968 0
16 20250314 182500 30684341 968 968 968 968 0
17 20250314 182400 30684341 968 968 968 968 0
18 20250314 182300 30684341 968 968 968 968 0
19 20250314 182200 30684341 968 968 968 968 0
20 20250314 182100 30684341 968 968 968 968 0
21 20250314 182000 30684341 968 968 968 968 0
22 20250314 181900 30684341 968 968 968 968 0
23 20250314 181800 30684341 968 968 968 968 0
24 20250314 181700 30684341 968 968 968 968 0
25 20250314 181600 30684341 968 968 968 968 0
26 20250314 181500 30684341 968 968 968 968 0
27 20250314 181400 30684341 968 968 968 968 0
28 20250314 181300 30684341 968 968 968 968 0
29 20250314 181200 30684341 968 968 968 968 0
30 20250314 181100 30684341 968 968 968 968 0
31 20250314 181000 30684341 968 968 968 968 0
32 20250314 180900 30684341 968 968 968 968 228
33 20250314 180800 30684341 968 968 968 968 0
34 20250314 180700 30684341 968 968 968 968 0
35 20250314 180600 30684341 968 968 968 968 0
36 20250314 180500 30684341 968 968 968 968 0
37 20250314 180400 30684341 968 968 968 968 0
38 20250314 180300 30684341 968 968 968 968 0
39 20250314 180200 30684341 968 968 968 968 0
40 20250314 180100 30684341 968 968 968 968 0
41 20250314 180000 30684341 968 968 968 968 0
42 20250314 175900 30684341 968 968 968 968 0
43 20250314 175800 30684341 968 968 968 968 0
44 20250314 175700 30684341 968 968 968 968 0
45 20250314 175600 30684341 968 968 968 968 0
46 20250314 175500 30684341 968 968 968 968 0
47 20250314 175400 30684341 968 968 968 968 0
48 20250314 175300 30684341 968 968 968 968 0
49 20250314 175200 30684341 968 968 968 968 0
50 20250314 175100 30684341 968 968 968 968 0
51 20250314 175000 30684341 968 968 968 968 0
52 20250314 174900 30684341 968 968 968 968 0
53 20250314 174800 30684341 968 968 968 968 0
54 20250314 174700 30684341 968 968 968 968 0
55 20250314 174600 30684341 968 968 968 968 0
56 20250314 174500 30684341 968 968 968 968 0
57 20250314 174400 30684341 968 968 968 968 0
58 20250314 174300 30684341 968 968 968 968 0
59 20250314 174200 30684341 968 968 968 968 0
60 20250314 174100 30684341 968 968 968 968 0
61 20250314 174000 30684341 968 968 968 968 0
62 20250314 173900 30684341 968 968 968 968 228
63 20250314 173800 30684341 968 968 968 968 0
64 20250314 173700 30684341 968 968 968 968 0
65 20250314 173600 30684341 968 968 968 968 0
66 20250314 173500 30684341 968 968 968 968 0
67 20250314 173400 30684341 968 968 968 968 0
68 20250314 173300 30684341 968 968 968 968 0
69 20250314 173200 30684341 968 968 968 968 0
70 20250314 173100 30684341 968 968 968 968 0
71 20250314 173000 30684341 968 968 968 968 0
72 20250314 172900 30684341 968 968 968 968 0
73 20250314 172800 30684341 968 968 968 968 0
74 20250314 172700 30684341 968 968 968 968 0
75 20250314 172600 30684341 968 968 968 968 0
76 20250314 172500 30684341 968 968 968 968 0
77 20250314 172400 30684341 968 968 968 968 0
78 20250314 172300 30684341 968 968 968 968 0
79 20250314 172200 30684341 968 968 968 968 0
80 20250314 172100 30684341 968 968 968 968 0
81 20250314 172000 30684341 968 968 968 968 0
82 20250314 171900 30684341 968 968 968 968 0
83 20250314 171800 30684341 968 968 968 968 0
84 20250314 171700 30684341 968 968 968 968 0
85 20250314 171600 30684341 968 968 968 968 0
86 20250314 171500 30684341 968 968 968 968 0
87 20250314 171400 30684341 968 968 968 968 0
88 20250314 171300 30684341 968 968 968 968 0
89 20250314 171200 30684341 968 968 968 968 0
90 20250314 171100 30684341 968 968 968 968 0
91 20250314 171000 30684341 968 968 968 968 0
92 20250314 170900 30684341 968 968 968 968 228
93 20250314 170800 30684341 968 968 968 968 0
94 20250314 170700 30684341 968 968 968 968 0
95 20250314 170600 30684341 968 968 968 968 0
96 20250314 170500 30684341 968 968 968 968 0
97 20250314 170400 30684341 968 968 968 968 0
98 20250314 170300 30684341 968 968 968 968 0
99 20250314 170200 30684341 968 968 968 968 0
100 20250314 170100 30684341 968 968 968 968 0
101 20250314 170000 30684341 968 968 968 968 0
102 20250314 165900 30684341 968 968 968 968 0
103 20250314 165800 30684341 968 968 968 968 0
104 20250314 165700 30684341 968 968 968 968 0
105 20250314 165600 30684341 968 968 968 968 0
106 20250314 165500 30684341 968 968 968 968 0
107 20250314 165400 30684341 968 968 968 968 0
108 20250314 165300 30684341 968 968 968 968 0
109 20250314 165200 30684341 968 968 968 968 0
110 20250314 165100 30684341 968 968 968 968 0
111 20250314 165000 30684341 968 968 968 968 0
112 20250314 164900 30684341 968 968 968 968 0
113 20250314 164800 30684341 968 968 968 968 0
114 20250314 164700 30684341 968 968 968 968 0
115 20250314 164600 30684341 968 968 968 968 0
116 20250314 164500 30684341 968 968 968 968 0
117 20250314 164400 30684341 968 968 968 968 0
118 20250314 164300 30684341 968 968 968 968 0
119 20250314 164200 30684341 968 968 968 968 0
120 20250314 164100 30684341 968 968 968 968 0
121 20250314 164000 30684341 968 968 968 968 0
122 20250314 163900 30684341 968 968 968 968 228
123 20250314 163800 30684341 968 968 968 968 0
124 20250314 163700 30684341 968 968 968 968 0
125 20250314 163600 30684341 968 968 968 968 0
126 20250314 163500 30684341 968 968 968 968 0
127 20250314 163400 30684341 968 968 968 968 0
128 20250314 163300 30684341 968 968 968 968 0
129 20250314 163200 30684341 968 968 968 968 0
130 20250314 163100 30684341 968 968 968 968 0
131 20250314 163000 30684341 968 968 968 968 0
132 20250314 162900 30684341 968 968 968 968 0
133 20250314 162800 30684341 968 968 968 968 0
134 20250314 162700 30684341 968 968 968 968 0
135 20250314 162600 30684341 968 968 968 968 0
136 20250314 162500 30684341 968 968 968 968 0
137 20250314 162400 30684341 968 968 968 968 0
138 20250314 162300 30684341 968 968 968 968 0
139 20250314 162200 30684341 968 968 968 968 0
140 20250314 162100 30684341 968 968 968 968 0
141 20250314 162000 30684341 968 968 968 968 0
142 20250314 161900 30684341 968 968 968 968 0
143 20250314 161800 30684341 968 968 968 968 0
144 20250314 161700 30684341 968 968 968 968 0
145 20250314 161600 30684341 968 968 968 968 0
146 20250314 161500 30684341 968 968 968 968 0
147 20250314 161400 30684341 968 968 968 968 0
148 20250314 161300 30684341 968 968 968 968 0
149 20250314 161200 30684341 968 968 968 968 0
150 20250314 161100 30684341 968 968 968 968 0
151 20250314 161000 30684341 968 968 968 968 0
152 20250314 160900 30684341 968 968 968 968 228
153 20250314 160800 30684341 968 968 968 968 0
154 20250314 160700 30684341 968 968 968 968 0
155 20250314 160600 30684341 968 968 968 968 0
156 20250314 160500 30684341 968 968 968 968 0
157 20250314 160400 30684341 968 968 968 968 0
158 20250314 160300 30684341 968 968 968 968 0
159 20250314 160200 30684341 968 968 968 968 0
160 20250314 160100 30684341 968 968 968 968 0
161 20250314 160000 30684341 968 968 968 968 0
162 20250314 155900 30684341 968 968 968 968 0
163 20250314 155800 30684341 968 968 968 968 0
164 20250314 155700 30684341 968 968 968 968 0
165 20250314 155600 30684341 968 968 968 968 0
166 20250314 155500 30684341 968 968 968 968 0
167 20250314 155400 30684341 968 968 968 968 0
168 20250314 155300 30684341 968 968 968 968 0
169 20250314 155200 30684341 968 968 968 968 0
170 20250314 155100 30684341 968 968 968 968 0
171 20250314 155000 30684341 968 968 968 968 0
172 20250314 154900 30684341 968 968 968 968 0
173 20250314 154800 30684341 968 968 968 968 0
174 20250314 154700 30684341 968 968 968 968 0
175 20250314 154600 30684341 968 968 968 968 0
176 20250314 154500 30684341 968 968 968 968 0
177 20250314 154400 30684341 968 968 968 968 0
178 20250314 154300 30684341 968 968 968 968 0
179 20250314 154200 30684341 968 968 968 968 0
180 20250314 154100 30684341 968 968 968 968 0
181 20250314 154000 30684341 968 968 968 968 0
182 20250314 153900 30684341 968 968 968 968 228
183 20250314 153800 30684341 968 968 968 968 0
184 20250314 153700 30684341 968 968 968 968 0
185 20250314 153600 30684341 968 968 968 968 0
186 20250314 153500 30684341 968 968 968 968 0
187 20250314 153400 30684341 968 968 968 968 0
188 20250314 153300 30684341 968 968 968 968 0
189 20250314 153200 30684341 968 968 968 968 0
190 20250314 153100 30684341 968 968 968 968 0
191 20250314 153000 30684341 968 968 968 968 228
192 20250314 152900 30463637 969 969 969 969 0
193 20250314 152800 30463637 969 969 969 969 0
194 20250314 152700 30463637 969 969 969 969 0
195 20250314 152600 30463637 969 969 969 969 0
196 20250314 152500 30463637 969 969 969 969 0
197 20250314 152400 30463637 969 969 969 969 0
198 20250314 152300 30463637 969 969 969 969 0
199 20250314 152200 30463637 969 969 969 969 0
200 20250314 152100 30463637 969 969 969 969 0
201 20250314 152000 30463637 969 969 969 969 0
202 20250314 151900 30463637 969 969 969 969 0
203 20250314 151800 30463637 969 969 969 969 0
204 20250314 151700 30463637 969 969 969 969 0
205 20250314 151600 30463637 969 969 969 969 0
206 20250314 151500 30463637 969 969 969 969 0
207 20250314 151400 30463637 969 969 969 969 0
208 20250314 151300 30463637 969 969 969 969 0
209 20250314 151200 30463637 969 969 969 969 0
210 20250314 151100 30463637 969 969 969 969 0
211 20250314 151000 30463637 969 969 969 969 0
212 20250314 150900 30463637 969 969 969 969 23
213 20250314 150800 30441350 969 969 969 969 0
214 20250314 150700 30441350 969 969 969 969 0
215 20250314 150600 30441350 969 969 969 969 100
216 20250314 150500 30344450 969 969 969 969 0
217 20250314 150400 30344450 969 969 969 969 0
218 20250314 150300 30344450 969 969 969 969 7
219 20250314 150200 30337667 969 969 969 969 0
220 20250314 150100 30337667 969 969 969 969 0
221 20250314 150000 30337667 969 969 969 969 0
222 20250314 145900 30337667 969 969 969 969 0
223 20250314 145800 30337667 969 969 969 969 0
224 20250314 145700 30337667 969 969 969 969 25
225 20250314 145600 30313442 969 969 969 969 200
226 20250314 145500 30119642 969 969 969 969 0
227 20250314 145400 30119642 969 969 969 969 0
228 20250314 145300 30119642 969 969 969 969 0
229 20250314 145200 30119642 969 969 969 969 0
230 20250314 145100 30119642 969 969 969 969 0
231 20250314 145000 30119642 969 969 969 969 0
232 20250314 144900 30119642 969 969 969 969 0
233 20250314 144800 30119642 969 969 969 969 0
234 20250314 144700 30119642 969 969 969 969 0
235 20250314 144600 30119642 969 969 969 969 0
236 20250314 144500 30119642 969 969 969 969 0
237 20250314 144400 30119642 969 969 969 969 0
238 20250314 144300 30119642 969 969 969 969 0
239 20250314 144200 30119642 969 969 969 969 3
240 20250314 144100 30116735 969 969 969 969 0
241 20250314 144000 30116735 969 969 969 969 0
242 20250314 143900 30116735 969 969 969 969 0
243 20250314 143800 30116735 969 969 969 969 0
244 20250314 143700 30116735 969 969 969 969 0
245 20250314 143600 30116735 969 969 969 969 0
246 20250314 143500 30116735 969 969 969 969 0
247 20250314 143400 30116735 969 969 969 969 0
248 20250314 143300 30116735 969 969 969 969 0
249 20250314 143200 30116735 969 969 969 968 45
250 20250314 143100 30073171 967 968 968 967 503
251 20250314 143000 29586754 969 969 969 969 0
252 20250314 142900 29586754 969 969 969 969 0
253 20250314 142800 29586754 969 969 969 969 0
254 20250314 142700 29586754 969 969 969 969 0
255 20250314 142600 29586754 969 969 969 969 0
256 20250314 142500 29586754 969 969 969 969 0
257 20250314 142400 29586754 969 969 969 969 0
258 20250314 142300 29586754 969 969 969 969 0
259 20250314 142200 29586754 969 969 969 969 0
260 20250314 142100 29586754 969 969 969 969 0
261 20250314 142000 29586754 969 969 969 969 0
262 20250314 141900 29586754 969 969 969 969 0
263 20250314 141800 29586754 969 969 969 969 0
264 20250314 141700 29586754 969 969 969 969 0
265 20250314 141600 29586754 969 969 969 969 0
266 20250314 141500 29586754 969 969 969 969 0
267 20250314 141400 29586754 969 969 969 969 0
268 20250314 141300 29586754 969 969 969 969 0
269 20250314 141200 29586754 969 969 969 969 0
270 20250314 141100 29586754 969 969 969 969 0
271 20250314 141000 29586754 969 969 969 969 1
272 20250314 140900 29585785 969 969 969 969 0
273 20250314 140800 29585785 969 969 969 969 0
274 20250314 140700 29585785 969 969 969 969 14
275 20250314 140600 29572219 969 969 969 969 15
276 20250314 140500 29557684 970 970 970 970 0
277 20250314 140400 29557684 970 970 970 970 0
278 20250314 140300 29557684 970 970 970 970 0
279 20250314 140200 29557684 970 970 970 970 0
280 20250314 140100 29557684 970 970 970 970 0
281 20250314 140000 29557684 970 970 970 970 1
282 20250314 135900 29556714 970 967 970 967 4
283 20250314 135800 29552843 967 967 967 967 10
284 20250314 135700 29543173 970 970 970 970 0
285 20250314 135600 29543173 970 970 970 970 0
286 20250314 135500 29543173 970 970 970 970 0
287 20250314 135400 29543173 970 970 970 970 0
288 20250314 135300 29543173 970 970 970 970 0
289 20250314 135200 29543173 970 970 970 970 0
290 20250314 135100 29543173 970 970 970 970 4
291 20250314 135000 29539293 970 970 970 970 3
292 20250314 134900 29536383 969 969 969 969 0
293 20250314 134800 29536383 969 969 969 969 0
294 20250314 134700 29536383 969 969 969 969 0
295 20250314 134600 29536383 969 969 969 969 0
296 20250314 134500 29536383 969 969 969 969 0
297 20250314 134400 29536383 969 969 969 969 0
298 20250314 134300 29536383 969 968 969 968 19
299 20250314 134200 29517990 967 967 967 967 1
300 20250314 134100 29517023 967 967 967 967 0
301 20250314 134000 29517023 967 967 967 967 0
302 20250314 133900 29517023 967 967 967 967 1
303 20250314 133800 29516056 967 967 967 967 0
304 20250314 133700 29516056 967 967 967 967 0
305 20250314 133600 29516056 967 967 967 967 86
306 20250314 133500 29432894 965 965 965 965 0
307 20250314 133400 29432894 965 965 965 965 0
308 20250314 133300 29432894 965 965 965 965 0
309 20250314 133200 29432894 965 965 965 965 0
310 20250314 133100 29432894 965 965 965 965 0
311 20250314 133000 29432894 965 965 965 965 0
312 20250314 132900 29432894 965 965 965 965 0
313 20250314 132800 29432894 965 965 965 965 0
314 20250314 132700 29432894 965 965 965 965 0
315 20250314 132600 29432894 965 965 965 965 0
316 20250314 132500 29432894 965 965 965 965 0
317 20250314 132400 29432894 965 965 965 965 0
318 20250314 132300 29432894 965 965 965 965 0
319 20250314 132200 29432894 965 965 965 965 0
320 20250314 132100 29432894 965 965 965 965 0
321 20250314 132000 29432894 965 965 965 965 0
322 20250314 131900 29432894 965 965 965 965 0
323 20250314 131800 29432894 965 965 965 965 0
324 20250314 131700 29432894 965 965 965 965 0
325 20250314 131600 29432894 965 965 965 965 0
326 20250314 131500 29432894 965 965 965 965 0
327 20250314 131400 29432894 965 971 971 950 12343
328 20250314 131300 17582650 973 973 973 973 0
329 20250314 131200 17582650 973 973 973 973 0
330 20250314 131100 17582650 973 973 973 973 0
331 20250314 131000 17582650 973 972 973 972 500
332 20250314 130900 17096418 971 971 971 971 0
333 20250314 130800 17096418 971 971 971 971 0
334 20250314 130700 17096418 971 971 971 971 0
335 20250314 130600 17096418 971 971 971 971 0
336 20250314 130500 17096418 971 971 971 971 0
337 20250314 130400 17096418 971 971 971 971 0
338 20250314 130300 17096418 971 971 971 971 0
339 20250314 130200 17096418 971 971 971 971 22
340 20250314 130100 17075056 972 972 972 972 0
341 20250314 130000 17075056 972 972 972 972 0
342 20250314 125900 17075056 972 972 972 972 0
343 20250314 125800 17075056 972 972 972 972 0
344 20250314 125700 17075056 972 972 972 972 0
345 20250314 125600 17075056 972 972 972 972 0
346 20250314 125500 17075056 972 972 972 972 0
347 20250314 125400 17075056 972 972 972 972 0
348 20250314 125300 17075056 972 972 972 972 0
349 20250314 125200 17075056 972 972 972 972 0
350 20250314 125100 17075056 972 972 972 972 2
351 20250314 125000 17073112 971 971 971 971 0
352 20250314 124900 17073112 971 971 971 971 8
353 20250314 124800 17065344 972 972 972 972 0
354 20250314 124700 17065344 972 972 972 972 0
355 20250314 124600 17065344 972 972 972 972 0
356 20250314 124500 17065344 972 972 972 972 20
357 20250314 124400 17045904 972 972 972 972 0
358 20250314 124300 17045904 972 972 972 972 66
359 20250314 124200 16981752 972 972 972 972 2
360 20250314 124100 16979808 972 972 972 972 0
361 20250314 124000 16979808 972 972 972 972 0
362 20250314 123900 16979808 972 972 972 972 21
363 20250314 123800 16959396 972 972 972 972 0
364 20250314 123700 16959396 972 972 972 972 0
365 20250314 123600 16959396 972 972 972 972 0
366 20250314 123500 16959396 972 972 972 972 0
367 20250314 123400 16959396 972 972 972 972 0
368 20250314 123300 16959396 972 972 972 972 0
369 20250314 123200 16959396 972 972 972 972 675
370 20250314 123100 16303296 973 973 973 973 0
371 20250314 123000 16303296 973 973 973 973 0
372 20250314 122900 16303296 973 973 973 973 0
373 20250314 122800 16303296 973 973 973 973 0
374 20250314 122700 16303296 973 973 973 973 0
375 20250314 122600 16303296 973 973 973 973 0
376 20250314 122500 16303296 973 973 973 973 0
377 20250314 122400 16303296 973 973 973 973 0
378 20250314 122300 16303296 973 972 973 972 260
379 20250314 122200 16050558 972 972 972 972 0
380 20250314 122100 16050558 972 972 972 972 0
381 20250314 122000 16050558 972 972 972 972 2
382 20250314 121900 16048614 971 971 971 971 0
383 20250314 121800 16048614 971 971 971 971 0
384 20250314 121700 16048614 971 971 971 971 0
385 20250314 121600 16048614 971 971 971 971 10
386 20250314 121500 16038904 972 972 972 972 0
387 20250314 121400 16038904 972 972 972 972 10
388 20250314 121300 16029184 971 971 971 971 0
389 20250314 121200 16029184 971 972 972 971 10
390 20250314 121100 16019469 969 970 970 969 714
391 20250314 121000 15327187 971 972 972 971 468
392 20250314 120900 14872423 973 973 973 973 0
393 20250314 120800 14872423 973 973 973 973 0
394 20250314 120700 14872423 973 973 973 973 0
395 20250314 120600 14872423 973 973 973 973 11
396 20250314 120500 14861720 973 973 973 973 0
397 20250314 120400 14861720 973 973 973 973 0
398 20250314 120300 14861720 973 973 973 973 0
399 20250314 120200 14861720 973 973 973 973 0
400 20250314 120100 14861720 973 973 973 973 10
401 20250314 120000 14851990 973 973 973 973 0
402 20250314 115900 14851990 973 973 973 973 0
403 20250314 115800 14851990 973 973 973 973 0
404 20250314 115700 14851990 973 973 973 973 0
405 20250314 115600 14851990 973 973 973 973 8
406 20250314 115500 14844206 973 973 973 973 5
407 20250314 115400 14839341 973 973 973 973 5
408 20250314 115300 14834476 973 973 973 973 5
409 20250314 115200 14829611 973 973 973 973 1
410 20250314 115100 14828638 974 974 974 974 0
411 20250314 115000 14828638 974 974 974 974 0
412 20250314 114900 14828638 974 974 974 974 0
413 20250314 114800 14828638 974 974 974 974 0
414 20250314 114700 14828638 974 974 974 974 0
415 20250314 114600 14828638 974 974 974 974 0
416 20250314 114500 14828638 974 974 974 974 0
417 20250314 114400 14828638 974 974 974 974 0
418 20250314 114300 14828638 974 974 974 974 0
419 20250314 114200 14828638 974 974 974 974 0
420 20250314 114100 14828638 974 974 974 974 0
421 20250314 114000 14828638 974 974 974 974 0
422 20250314 113900 14828638 974 974 974 974 0
423 20250314 113800 14828638 974 974 974 974 0
424 20250314 113700 14828638 974 974 974 974 0
425 20250314 113600 14828638 974 974 974 974 0
426 20250314 113500 14828638 974 974 974 974 0
427 20250314 113400 14828638 974 974 974 974 0
428 20250314 113300 14828638 974 974 974 974 0
429 20250314 113200 14828638 974 974 974 974 0
430 20250314 113100 14828638 974 974 974 974 0
431 20250314 113000 14828638 974 974 974 974 0
432 20250314 112900 14828638 974 974 974 974 0
433 20250314 112800 14828638 974 974 974 974 0
434 20250314 112700 14828638 974 974 974 974 0
435 20250314 112600 14828638 974 974 974 974 0
436 20250314 112500 14828638 974 974 974 974 0
437 20250314 112400 14828638 974 974 974 974 0
438 20250314 112300 14828638 974 974 974 974 0
439 20250314 112200 14828638 974 974 974 974 0
440 20250314 112100 14828638 974 974 974 974 0
441 20250314 112000 14828638 974 974 974 974 0
442 20250314 111900 14828638 974 973 974 973 122
443 20250314 111800 14709931 973 973 973 973 0
444 20250314 111700 14709931 973 973 973 973 0
445 20250314 111600 14709931 973 973 973 973 100
446 20250314 111500 14612631 973 973 973 973 0
447 20250314 111400 14612631 973 973 973 973 0
448 20250314 111300 14612631 973 973 973 973 11
449 20250314 111200 14601928 973 973 973 973 0
450 20250314 111100 14601928 973 973 973 973 548
451 20250314 111000 14068724 973 973 973 973 0
452 20250314 110900 14068724 973 973 973 973 100
453 20250314 110800 13971424 973 973 973 973 140
454 20250314 110700 13835204 973 973 973 973 0
455 20250314 110600 13835204 973 973 973 973 0
456 20250314 110500 13835204 973 973 973 973 100
457 20250314 110400 13737904 973 973 973 973 0
458 20250314 110300 13737904 973 973 973 973 0
459 20250314 110200 13737904 973 973 973 973 0
460 20250314 110100 13737904 973 973 973 973 0
461 20250314 110000 13737904 973 973 973 973 66
462 20250314 105900 13673686 973 973 973 973 100
463 20250314 105800 13576386 973 973 973 973 289
464 20250314 105700 13295189 974 974 974 974 1000
465 20250314 105600 12321189 974 974 974 974 0
466 20250314 105500 12321189 974 974 974 974 0
467 20250314 105400 12321189 974 974 974 974 0
468 20250314 105300 12321189 974 974 974 974 6
469 20250314 105200 12315345 973 973 973 973 39
470 20250314 105100 12277398 974 974 974 974 953
471 20250314 105000 11349176 974 974 974 974 0
472 20250314 104900 11349176 974 974 974 974 0
473 20250314 104800 11349176 974 974 974 974 0
474 20250314 104700 11349176 974 974 974 974 0
475 20250314 104600 11349176 974 974 974 974 0
476 20250314 104500 11349176 974 974 974 974 0
477 20250314 104400 11349176 974 974 974 974 0
478 20250314 104300 11349176 974 974 974 974 0
479 20250314 104200 11349176 974 974 974 974 0
480 20250314 104100 11349176 974 974 974 974 0
481 20250314 104000 11349176 974 974 974 974 3
482 20250314 103900 11346254 974 974 974 974 3
483 20250314 103800 11343332 974 974 974 974 0
484 20250314 103700 11343332 974 974 974 974 0
485 20250314 103600 11343332 974 974 974 974 9
486 20250314 103500 11334566 974 974 974 974 0
487 20250314 103400 11334566 974 974 974 974 0
488 20250314 103300 11334566 974 974 974 974 0
489 20250314 103200 11334566 974 974 974 974 0
490 20250314 103100 11334566 974 974 974 974 0
491 20250314 103000 11334566 974 974 974 974 8
492 20250314 102900 11326774 974 974 974 974 0
493 20250314 102800 11326774 974 974 974 974 0
494 20250314 102700 11326774 974 974 974 974 0
495 20250314 102600 11326774 974 974 974 973 15
496 20250314 102500 11312165 974 974 974 974 18
497 20250314 102400 11294633 974 974 974 974 0
498 20250314 102300 11294633 974 974 974 974 10
499 20250314 102200 11284893 974 974 974 974 0
500 20250314 102100 11284893 974 974 974 974 5
501 20250314 102000 11280023 974 974 974 974 5
502 20250314 101900 11275153 974 974 974 974 0
503 20250314 101800 11275153 974 974 974 974 5
504 20250314 101700 11270283 974 974 974 974 5
505 20250314 101600 11265413 972 972 972 972 1047
506 20250314 101500 10247729 972 972 972 972 4
507 20250314 101400 10243841 972 972 972 971 10
508 20250314 101300 10234124 972 971 972 970 22
509 20250314 101200 10212768 972 972 972 972 3
510 20250314 101100 10209852 972 972 972 972 3
511 20250314 101000 10206936 972 972 972 972 3
512 20250314 100900 10204020 972 971 972 971 29
513 20250314 100800 10175854 973 973 973 973 5
514 20250314 100700 10170989 973 973 973 973 1
515 20250314 100600 10170016 969 967 969 967 2928
516 20250314 100500 7335609 967 967 967 966 254
517 20250314 100400 7090001 967 968 968 967 3345
518 20250314 100300 3852191 969 969 969 969 14
519 20250314 100200 3838625 969 968 969 968 23
520 20250314 100100 3816354 969 969 969 969 0
521 20250314 100000 3816354 969 969 969 969 1
522 20250314 095900 3815385 969 969 969 969 0
523 20250314 095800 3815385 969 969 969 969 0
524 20250314 095700 3815385 969 969 969 969 5
525 20250314 095600 3810540 969 969 969 969 0
526 20250314 095500 3810540 969 969 969 969 268
527 20250314 095400 3550848 969 969 969 969 10
528 20250314 095300 3541158 969 969 969 969 0
529 20250314 095200 3541158 969 969 969 969 0
530 20250314 095100 3541158 969 969 969 969 0
531 20250314 095000 3541158 969 969 969 969 117
532 20250314 094900 3427785 969 969 969 969 3
533 20250314 094800 3424878 969 969 969 969 10
534 20250314 094700 3415188 969 969 969 969 0
535 20250314 094600 3415188 969 969 969 969 1180
536 20250314 094500 2271768 969 969 969 969 0
537 20250314 094400 2271768 969 969 969 969 5
538 20250314 094300 2266923 969 969 969 969 1
539 20250314 094200 2265954 969 969 969 969 0
540 20250314 094100 2265954 969 969 969 969 0
541 20250314 094000 2265954 969 969 969 969 10
542 20250314 093900 2256264 969 969 969 969 0
543 20250314 093800 2256264 969 969 969 969 0
544 20250314 093700 2256264 969 969 969 969 0
545 20250314 093600 2256264 969 969 969 969 0
546 20250314 093500 2256264 969 969 969 969 0
547 20250314 093400 2256264 969 969 969 969 52
548 20250314 093300 2205876 969 969 969 969 0
549 20250314 093200 2205876 969 969 969 969 2
550 20250314 093100 2203938 969 969 969 969 0
551 20250314 093000 2203938 969 969 969 969 0
552 20250314 092900 2203938 969 969 969 969 0
553 20250314 092800 2203938 969 969 969 969 0
554 20250314 092700 2203938 969 969 969 969 0
555 20250314 092600 2203938 969 969 969 969 1
556 20250314 092500 2202969 969 969 969 969 0
557 20250314 092400 2202969 969 969 969 969 0
558 20250314 092300 2202969 969 969 969 969 4
559 20250314 092200 2199093 969 972 972 969 407
560 20250314 092100 1804559 972 972 972 972 22
561 20250314 092000 1783175 972 972 972 972 6
562 20250314 091900 1777343 975 975 975 975 0
563 20250314 091800 1777343 975 975 975 975 0
564 20250314 091700 1777343 975 975 975 975 0
565 20250314 091600 1777343 975 975 975 975 0
566 20250314 091500 1777343 975 975 975 975 0
567 20250314 091400 1777343 975 969 975 969 333
568 20250314 091300 1454469 969 969 969 969 0
569 20250314 091200 1454469 969 969 969 969 0
570 20250314 091100 1454469 969 969 969 969 0
571 20250314 091000 1454469 969 969 969 969 0
572 20250314 090900 1454469 969 969 969 969 0
573 20250314 090800 1454469 969 969 969 969 1031
574 20250314 090700 455430 969 969 969 969 0
575 20250314 090600 455430 969 969 969 969 74
576 20250314 090500 383724 969 969 969 969 0
577 20250314 090400 383724 969 969 969 969 0
578 20250314 090300 383724 969 969 969 969 0
579 20250314 090200 383724 969 969 969 969 0
580 20250314 090100 383724 969 969 969 969 0
581 20250314 090000 383724 969 969 969 969 396

1
002880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,107322,46744020,104960916,45715651560,0.23
20250311,107322,46744020,105712170,46042859700,0.23
20250310,107322,46744020,106678068,46463555880,0.23
20250307,107322,46744020,106141458,46229835780,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 107322 46744020 104960916 45715651560 0.23
3 20250311 107322 46744020 105712170 46042859700 0.23
4 20250310 107322 46744020 106678068 46463555880 0.23
5 20250307 107322 46744020 106141458 46229835780 0.23