ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012210/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185900,983345,2190,2190,2190,2190,104
20250313,185800,983345,2190,2190,2190,2190,0
20250313,185700,983345,2190,2190,2190,2190,0
20250313,185600,983345,2190,2190,2190,2190,0
20250313,185500,983345,2190,2190,2190,2190,0
20250313,185400,983345,2190,2190,2190,2190,0
20250313,185300,983345,2190,2190,2190,2190,0
20250313,185200,983345,2190,2190,2190,2190,0
20250313,185100,983345,2190,2190,2190,2190,0
20250313,185000,983345,2190,2190,2190,2190,0
20250313,184900,983345,2190,2190,2190,2190,0
20250313,184800,983345,2190,2190,2190,2190,0
20250313,184700,983345,2190,2190,2190,2190,0
20250313,184600,983345,2190,2190,2190,2190,0
20250313,184500,983345,2190,2190,2190,2190,0
20250313,184400,983345,2190,2190,2190,2190,0
20250313,184300,983345,2190,2190,2190,2190,0
20250313,184200,983345,2190,2190,2190,2190,0
20250313,184100,983345,2190,2190,2190,2190,0
20250313,184000,983345,2190,2190,2190,2190,0
20250313,183900,983345,2190,2190,2190,2190,0
20250313,183800,983345,2190,2190,2190,2190,0
20250313,183700,983345,2190,2190,2190,2190,0
20250313,183600,983345,2190,2190,2190,2190,0
20250313,183500,983345,2190,2190,2190,2190,0
20250313,183400,983345,2190,2190,2190,2190,0
20250313,183300,983345,2190,2190,2190,2190,0
20250313,183200,983345,2190,2190,2190,2190,0
20250313,183100,983345,2190,2190,2190,2190,0
20250313,183000,983345,2190,2190,2190,2190,0
20250313,182900,983345,2190,2190,2190,2190,104
20250313,182800,983345,2190,2190,2190,2190,0
20250313,182700,983345,2190,2190,2190,2190,0
20250313,182600,983345,2190,2190,2190,2190,0
20250313,182500,983345,2190,2190,2190,2190,0
20250313,182400,983345,2190,2190,2190,2190,0
20250313,182300,983345,2190,2190,2190,2190,0
20250313,182200,983345,2190,2190,2190,2190,0
20250313,182100,983345,2190,2190,2190,2190,0
20250313,182000,983345,2190,2190,2190,2190,0
20250313,181900,983345,2190,2190,2190,2190,0
20250313,181800,983345,2190,2190,2190,2190,0
20250313,181700,983345,2190,2190,2190,2190,0
20250313,181600,983345,2190,2190,2190,2190,0
20250313,181500,983345,2190,2190,2190,2190,0
20250313,181400,983345,2190,2190,2190,2190,0
20250313,181300,983345,2190,2190,2190,2190,0
20250313,181200,983345,2190,2190,2190,2190,0
20250313,181100,983345,2190,2190,2190,2190,0
20250313,181000,983345,2190,2190,2190,2190,0
20250313,180900,983345,2190,2190,2190,2190,0
20250313,180800,983345,2190,2190,2190,2190,0
20250313,180700,983345,2190,2190,2190,2190,0
20250313,180600,983345,2190,2190,2190,2190,0
20250313,180500,983345,2190,2190,2190,2190,0
20250313,180400,983345,2190,2190,2190,2190,0
20250313,180300,983345,2190,2190,2190,2190,0
20250313,180200,983345,2190,2190,2190,2190,0
20250313,180100,983345,2190,2190,2190,2190,0
20250313,180000,983345,2190,2190,2190,2190,0
20250313,175900,983345,2190,2190,2190,2190,104
20250313,175800,983345,2190,2190,2190,2190,0
20250313,175700,983345,2190,2190,2190,2190,0
20250313,175600,983345,2190,2190,2190,2190,0
20250313,175500,983345,2190,2190,2190,2190,0
20250313,175400,983345,2190,2190,2190,2190,0
20250313,175300,983345,2190,2190,2190,2190,0
20250313,175200,983345,2190,2190,2190,2190,0
20250313,175100,983345,2190,2190,2190,2190,0
20250313,175000,983345,2190,2190,2190,2190,0
20250313,174900,983345,2190,2190,2190,2190,0
20250313,174800,983345,2190,2190,2190,2190,0
20250313,174700,983345,2190,2190,2190,2190,0
20250313,174600,983345,2190,2190,2190,2190,0
20250313,174500,983345,2190,2190,2190,2190,0
20250313,174400,983345,2190,2190,2190,2190,0
20250313,174300,983345,2190,2190,2190,2190,0
20250313,174200,983345,2190,2190,2190,2190,0
20250313,174100,983345,2190,2190,2190,2190,0
20250313,174000,983345,2190,2190,2190,2190,0
20250313,173900,983345,2190,2190,2190,2190,0
20250313,173800,983345,2190,2190,2190,2190,0
20250313,173700,983345,2190,2190,2190,2190,0
20250313,173600,983345,2190,2190,2190,2190,0
20250313,173500,983345,2190,2190,2190,2190,0
20250313,173400,983345,2190,2190,2190,2190,0
20250313,173300,983345,2190,2190,2190,2190,0
20250313,173200,983345,2190,2190,2190,2190,0
20250313,173100,983345,2190,2190,2190,2190,0
20250313,173000,983345,2190,2190,2190,2190,0
20250313,172900,983345,2190,2190,2190,2190,104
20250313,172800,983345,2190,2190,2190,2190,0
20250313,172700,983345,2190,2190,2190,2190,0
20250313,172600,983345,2190,2190,2190,2190,0
20250313,172500,983345,2190,2190,2190,2190,0
20250313,172400,983345,2190,2190,2190,2190,0
20250313,172300,983345,2190,2190,2190,2190,0
20250313,172200,983345,2190,2190,2190,2190,0
20250313,172100,983345,2190,2190,2190,2190,0
20250313,172000,983345,2190,2190,2190,2190,0
20250313,171900,983345,2190,2190,2190,2190,0
20250313,171800,983345,2190,2190,2190,2190,0
20250313,171700,983345,2190,2190,2190,2190,0
20250313,171600,983345,2190,2190,2190,2190,0
20250313,171500,983345,2190,2190,2190,2190,0
20250313,171400,983345,2190,2190,2190,2190,0
20250313,171300,983345,2190,2190,2190,2190,0
20250313,171200,983345,2190,2190,2190,2190,0
20250313,171100,983345,2190,2190,2190,2190,0
20250313,171000,983345,2190,2190,2190,2190,0
20250313,170900,983345,2190,2190,2190,2190,0
20250313,170800,983345,2190,2190,2190,2190,0
20250313,170700,983345,2190,2190,2190,2190,0
20250313,170600,983345,2190,2190,2190,2190,0
20250313,170500,983345,2190,2190,2190,2190,0
20250313,170400,983345,2190,2190,2190,2190,0
20250313,170300,983345,2190,2190,2190,2190,0
20250313,170200,983345,2190,2190,2190,2190,0
20250313,170100,983345,2190,2190,2190,2190,0
20250313,170000,983345,2190,2190,2190,2190,0
20250313,165900,983345,2190,2190,2190,2190,104
20250313,165800,983345,2190,2190,2190,2190,0
20250313,165700,983345,2190,2190,2190,2190,0
20250313,165600,983345,2190,2190,2190,2190,0
20250313,165500,983345,2190,2190,2190,2190,0
20250313,165400,983345,2190,2190,2190,2190,0
20250313,165300,983345,2190,2190,2190,2190,0
20250313,165200,983345,2190,2190,2190,2190,0
20250313,165100,983345,2190,2190,2190,2190,0
20250313,165000,983345,2190,2190,2190,2190,0
20250313,164900,983345,2190,2190,2190,2190,0
20250313,164800,983345,2190,2190,2190,2190,0
20250313,164700,983345,2190,2190,2190,2190,0
20250313,164600,983345,2190,2190,2190,2190,0
20250313,164500,983345,2190,2190,2190,2190,0
20250313,164400,983345,2190,2190,2190,2190,0
20250313,164300,983345,2190,2190,2190,2190,0
20250313,164200,983345,2190,2190,2190,2190,0
20250313,164100,983345,2190,2190,2190,2190,0
20250313,164000,983345,2190,2190,2190,2190,0
20250313,163900,983345,2190,2190,2190,2190,0
20250313,163800,983345,2190,2190,2190,2190,0
20250313,163700,983345,2190,2190,2190,2190,0
20250313,163600,983345,2190,2190,2190,2190,0
20250313,163500,983345,2190,2190,2190,2190,0
20250313,163400,983345,2190,2190,2190,2190,0
20250313,163300,983345,2190,2190,2190,2190,0
20250313,163200,983345,2190,2190,2190,2190,0
20250313,163100,983345,2190,2190,2190,2190,0
20250313,163000,983345,2190,2190,2190,2190,0
20250313,162900,983345,2190,2190,2190,2190,104
20250313,162800,983345,2190,2190,2190,2190,0
20250313,162700,983345,2190,2190,2190,2190,0
20250313,162600,983345,2190,2190,2190,2190,0
20250313,162500,983345,2190,2190,2190,2190,0
20250313,162400,983345,2190,2190,2190,2190,0
20250313,162300,983345,2190,2190,2190,2190,0
20250313,162200,983345,2190,2190,2190,2190,0
20250313,162100,983345,2190,2190,2190,2190,0
20250313,162000,983345,2190,2190,2190,2190,0
20250313,161900,983345,2190,2190,2190,2190,0
20250313,161800,983345,2190,2190,2190,2190,0
20250313,161700,983345,2190,2190,2190,2190,0
20250313,161600,983345,2190,2190,2190,2190,0
20250313,161500,983345,2190,2190,2190,2190,0
20250313,161400,983345,2190,2190,2190,2190,0
20250313,161300,983345,2190,2190,2190,2190,0
20250313,161200,983345,2190,2190,2190,2190,0
20250313,161100,983345,2190,2190,2190,2190,0
20250313,161000,983345,2190,2190,2190,2190,0
20250313,160900,983345,2190,2190,2190,2190,0
20250313,160800,983345,2190,2190,2190,2190,0
20250313,160700,983345,2190,2190,2190,2190,0
20250313,160600,983345,2190,2190,2190,2190,0
20250313,160500,983345,2190,2190,2190,2190,0
20250313,160400,983345,2190,2190,2190,2190,0
20250313,160300,983345,2190,2190,2190,2190,0
20250313,160200,983345,2190,2190,2190,2190,0
20250313,160100,983345,2190,2190,2190,2190,0
20250313,160000,983345,2190,2190,2190,2190,0
20250313,155900,983345,2190,2190,2190,2190,104
20250313,155800,983345,2190,2190,2190,2190,0
20250313,155700,983345,2190,2190,2190,2190,0
20250313,155600,983345,2190,2190,2190,2190,0
20250313,155500,983345,2190,2190,2190,2190,0
20250313,155400,983345,2190,2190,2190,2190,0
20250313,155300,983345,2190,2190,2190,2190,0
20250313,155200,983345,2190,2190,2190,2190,0
20250313,155100,983345,2190,2190,2190,2190,0
20250313,155000,983345,2190,2190,2190,2190,0
20250313,154900,983345,2190,2190,2190,2190,0
20250313,154800,983345,2190,2190,2190,2190,0
20250313,154700,983345,2190,2190,2190,2190,0
20250313,154600,983345,2190,2190,2190,2190,0
20250313,154500,983345,2190,2190,2190,2190,0
20250313,154400,983345,2190,2190,2190,2190,0
20250313,154300,983345,2190,2190,2190,2190,0
20250313,154200,983345,2190,2190,2190,2190,0
20250313,154100,983345,2190,2190,2190,2190,0
20250313,154000,983345,2190,2190,2190,2190,0
20250313,153900,983345,2190,2190,2190,2190,0
20250313,153800,983345,2190,2190,2190,2190,0
20250313,153700,983345,2190,2190,2190,2190,0
20250313,153600,983345,2190,2190,2190,2190,0
20250313,153500,983345,2190,2190,2190,2190,0
20250313,153400,983345,2190,2190,2190,2190,0
20250313,153300,983345,2190,2190,2190,2190,0
20250313,153200,983345,2190,2190,2190,2190,0
20250313,153100,983345,2190,2190,2190,2190,0
20250313,153000,983345,2190,2190,2190,2190,104
20250313,152900,755585,2290,2290,2290,2290,0
20250313,152800,755585,2290,2290,2290,2290,0
20250313,152700,755585,2290,2290,2290,2290,0
20250313,152600,755585,2290,2290,2290,2290,0
20250313,152500,755585,2290,2290,2290,2290,0
20250313,152400,755585,2290,2290,2290,2290,0
20250313,152300,755585,2290,2290,2290,2290,0
20250313,152200,755585,2290,2290,2290,2290,0
20250313,152100,755585,2290,2290,2290,2290,0
20250313,152000,755585,2290,2290,2290,2290,0
20250313,151900,755585,2290,2290,2290,2290,0
20250313,151800,755585,2290,2290,2290,2290,0
20250313,151700,755585,2290,2290,2290,2290,0
20250313,151600,755585,2290,2290,2290,2290,0
20250313,151500,755585,2290,2290,2290,2290,0
20250313,151400,755585,2290,2290,2290,2290,0
20250313,151300,755585,2290,2290,2290,2290,0
20250313,151200,755585,2290,2290,2290,2290,0
20250313,151100,755585,2290,2290,2290,2290,0
20250313,151000,755585,2290,2290,2290,2290,0
20250313,150900,755585,2290,2290,2290,2290,0
20250313,150800,755585,2290,2290,2290,2290,0
20250313,150700,755585,2290,2290,2290,2290,0
20250313,150600,755585,2290,2290,2290,2290,0
20250313,150500,755585,2290,2290,2290,2290,0
20250313,150400,755585,2290,2290,2290,2290,0
20250313,150300,755585,2290,2290,2290,2290,0
20250313,150200,755585,2290,2290,2290,2290,0
20250313,150100,755585,2290,2290,2290,2290,0
20250313,150000,755585,2290,2290,2290,2290,0
20250313,145900,755585,2290,2290,2290,2290,0
20250313,145800,755585,2290,2290,2290,2290,0
20250313,145700,755585,2290,2290,2290,2290,0
20250313,145600,755585,2290,2290,2290,2290,0
20250313,145500,755585,2290,2290,2290,2290,0
20250313,145400,755585,2290,2290,2290,2290,0
20250313,145300,755585,2290,2290,2290,2290,0
20250313,145200,755585,2290,2290,2290,2290,0
20250313,145100,755585,2290,2290,2290,2290,0
20250313,145000,755585,2290,2290,2290,2290,0
20250313,144900,755585,2290,2290,2290,2290,0
20250313,144800,755585,2290,2290,2290,2290,0
20250313,144700,755585,2290,2290,2290,2290,0
20250313,144600,755585,2290,2290,2290,2290,0
20250313,144500,755585,2290,2290,2290,2290,0
20250313,144400,755585,2290,2290,2290,2290,0
20250313,144300,755585,2290,2290,2290,2290,0
20250313,144200,755585,2290,2290,2290,2290,0
20250313,144100,755585,2290,2290,2290,2290,0
20250313,144000,755585,2290,2290,2290,2290,0
20250313,143900,755585,2290,2290,2290,2290,0
20250313,143800,755585,2290,2290,2290,2290,0
20250313,143700,755585,2290,2290,2290,2290,0
20250313,143600,755585,2290,2290,2290,2290,0
20250313,143500,755585,2290,2290,2290,2290,0
20250313,143400,755585,2290,2290,2290,2290,0
20250313,143300,755585,2290,2290,2290,2290,0
20250313,143200,755585,2290,2290,2290,2290,0
20250313,143100,755585,2290,2290,2290,2290,0
20250313,143000,755585,2290,2290,2290,2290,0
20250313,142900,755585,2290,2290,2290,2290,0
20250313,142800,755585,2290,2290,2290,2290,0
20250313,142700,755585,2290,2290,2290,2290,0
20250313,142600,755585,2290,2290,2290,2290,0
20250313,142500,755585,2290,2290,2290,2290,0
20250313,142400,755585,2290,2290,2290,2290,0
20250313,142300,755585,2290,2290,2290,2290,0
20250313,142200,755585,2290,2290,2290,2290,0
20250313,142100,755585,2290,2290,2290,2290,0
20250313,142000,755585,2290,2290,2290,2290,0
20250313,141900,755585,2290,2290,2290,2290,0
20250313,141800,755585,2290,2290,2290,2290,0
20250313,141700,755585,2290,2290,2290,2290,0
20250313,141600,755585,2290,2290,2290,2290,0
20250313,141500,755585,2290,2290,2290,2290,0
20250313,141400,755585,2290,2290,2290,2290,0
20250313,141300,755585,2290,2290,2290,2290,0
20250313,141200,755585,2290,2290,2290,2290,0
20250313,141100,755585,2290,2290,2290,2290,0
20250313,141000,755585,2290,2290,2290,2290,0
20250313,140900,755585,2290,2290,2290,2290,0
20250313,140800,755585,2290,2290,2290,2290,0
20250313,140700,755585,2290,2290,2290,2290,0
20250313,140600,755585,2290,2290,2290,2290,0
20250313,140500,755585,2290,2290,2290,2290,0
20250313,140400,755585,2290,2290,2290,2290,2
20250313,140300,751005,2350,2350,2350,2350,0
20250313,140200,751005,2350,2350,2350,2350,0
20250313,140100,751005,2350,2350,2350,2350,0
20250313,140000,751005,2350,2350,2350,2350,0
20250313,135900,751005,2350,2350,2350,2350,0
20250313,135800,751005,2350,2350,2350,2350,0
20250313,135700,751005,2350,2350,2350,2350,0
20250313,135600,751005,2350,2350,2350,2350,0
20250313,135500,751005,2350,2350,2350,2350,0
20250313,135400,751005,2350,2350,2350,2350,0
20250313,135300,751005,2350,2350,2350,2350,0
20250313,135200,751005,2350,2350,2350,2350,0
20250313,135100,751005,2350,2350,2350,2350,0
20250313,135000,751005,2350,2350,2350,2350,0
20250313,134900,751005,2350,2350,2350,2350,0
20250313,134800,751005,2350,2350,2350,2350,0
20250313,134700,751005,2350,2350,2350,2350,0
20250313,134600,751005,2350,2350,2350,2350,0
20250313,134500,751005,2350,2350,2350,2350,0
20250313,134400,751005,2350,2350,2350,2350,0
20250313,134300,751005,2350,2350,2350,2350,0
20250313,134200,751005,2350,2350,2350,2350,0
20250313,134100,751005,2350,2350,2350,2350,0
20250313,134000,751005,2350,2350,2350,2350,0
20250313,133900,751005,2350,2350,2350,2350,0
20250313,133800,751005,2350,2350,2350,2350,0
20250313,133700,751005,2350,2350,2350,2350,0
20250313,133600,751005,2350,2350,2350,2350,0
20250313,133500,751005,2350,2350,2350,2350,0
20250313,133400,751005,2350,2350,2350,2350,0
20250313,133300,751005,2350,2350,2350,2350,0
20250313,133200,751005,2350,2350,2350,2350,0
20250313,133100,751005,2350,2350,2350,2350,0
20250313,133000,751005,2350,2350,2350,2350,0
20250313,132900,751005,2350,2350,2350,2350,0
20250313,132800,751005,2350,2350,2350,2350,0
20250313,132700,751005,2350,2350,2350,2350,0
20250313,132600,751005,2350,2350,2350,2350,0
20250313,132500,751005,2350,2350,2350,2350,0
20250313,132400,751005,2350,2350,2350,2350,0
20250313,132300,751005,2350,2350,2350,2350,0
20250313,132200,751005,2350,2350,2350,2350,0
20250313,132100,751005,2350,2350,2350,2350,0
20250313,132000,751005,2350,2350,2350,2350,0
20250313,131900,751005,2350,2350,2350,2350,0
20250313,131800,751005,2350,2350,2350,2350,0
20250313,131700,751005,2350,2350,2350,2350,0
20250313,131600,751005,2350,2350,2350,2350,0
20250313,131500,751005,2350,2350,2350,2350,0
20250313,131400,751005,2350,2350,2350,2350,0
20250313,131300,751005,2350,2350,2350,2350,0
20250313,131200,751005,2350,2350,2350,2350,0
20250313,131100,751005,2350,2350,2350,2350,0
20250313,131000,751005,2350,2350,2350,2350,0
20250313,130900,751005,2350,2350,2350,2350,0
20250313,130800,751005,2350,2350,2350,2350,0
20250313,130700,751005,2350,2350,2350,2350,0
20250313,130600,751005,2350,2350,2350,2350,0
20250313,130500,751005,2350,2350,2350,2350,0
20250313,130400,751005,2350,2350,2350,2350,0
20250313,130300,751005,2350,2350,2350,2350,0
20250313,130200,751005,2350,2350,2350,2350,0
20250313,130100,751005,2350,2350,2350,2350,0
20250313,130000,751005,2350,2350,2350,2350,0
20250313,125900,751005,2350,2350,2350,2350,0
20250313,125800,751005,2350,2350,2350,2350,0
20250313,125700,751005,2350,2350,2350,2350,0
20250313,125600,751005,2350,2350,2350,2350,0
20250313,125500,751005,2350,2350,2350,2350,0
20250313,125400,751005,2350,2350,2350,2350,0
20250313,125300,751005,2350,2350,2350,2350,0
20250313,125200,751005,2350,2350,2350,2350,0
20250313,125100,751005,2350,2350,2350,2350,0
20250313,125000,751005,2350,2350,2350,2350,0
20250313,124900,751005,2350,2350,2350,2350,0
20250313,124800,751005,2350,2350,2350,2350,0
20250313,124700,751005,2350,2350,2350,2350,0
20250313,124600,751005,2350,2350,2350,2350,0
20250313,124500,751005,2350,2350,2350,2350,0
20250313,124400,751005,2350,2350,2350,2350,0
20250313,124300,751005,2350,2350,2350,2350,0
20250313,124200,751005,2350,2350,2350,2350,0
20250313,124100,751005,2350,2350,2350,2350,0
20250313,124000,751005,2350,2350,2350,2350,0
20250313,123900,751005,2350,2350,2350,2350,0
20250313,123800,751005,2350,2350,2350,2350,0
20250313,123700,751005,2350,2350,2350,2350,0
20250313,123600,751005,2350,2350,2350,2350,0
20250313,123500,751005,2350,2350,2350,2350,0
20250313,123400,751005,2350,2350,2350,2350,0
20250313,123300,751005,2350,2350,2350,2350,0
20250313,123200,751005,2350,2350,2350,2350,0
20250313,123100,751005,2350,2350,2350,2350,0
20250313,123000,751005,2350,2350,2350,2350,0
20250313,122900,751005,2350,2350,2350,2350,0
20250313,122800,751005,2350,2350,2350,2350,0
20250313,122700,751005,2350,2350,2350,2350,0
20250313,122600,751005,2350,2350,2350,2350,0
20250313,122500,751005,2350,2350,2350,2350,0
20250313,122400,751005,2350,2350,2350,2350,0
20250313,122300,751005,2350,2350,2350,2350,0
20250313,122200,751005,2350,2350,2350,2350,0
20250313,122100,751005,2350,2350,2350,2350,0
20250313,122000,751005,2350,2350,2350,2350,0
20250313,121900,751005,2350,2350,2350,2350,0
20250313,121800,751005,2350,2350,2350,2350,0
20250313,121700,751005,2350,2350,2350,2350,0
20250313,121600,751005,2350,2350,2350,2350,0
20250313,121500,751005,2350,2350,2350,2350,0
20250313,121400,751005,2350,2350,2350,2350,0
20250313,121300,751005,2350,2350,2350,2350,0
20250313,121200,751005,2350,2350,2350,2350,0
20250313,121100,751005,2350,2350,2350,2350,0
20250313,121000,751005,2350,2350,2350,2350,0
20250313,120900,751005,2350,2350,2350,2350,0
20250313,120800,751005,2350,2350,2350,2350,0
20250313,120700,751005,2350,2350,2350,2350,0
20250313,120600,751005,2350,2350,2350,2350,0
20250313,120500,751005,2350,2350,2350,2350,0
20250313,120400,751005,2350,2350,2350,2350,0
20250313,120300,751005,2350,2350,2350,2350,0
20250313,120200,751005,2350,2350,2350,2350,0
20250313,120100,751005,2350,2350,2350,2350,0
20250313,120000,751005,2350,2350,2350,2350,0
20250313,115900,751005,2350,2350,2350,2350,0
20250313,115800,751005,2350,2350,2350,2350,0
20250313,115700,751005,2350,2350,2350,2350,0
20250313,115600,751005,2350,2350,2350,2350,0
20250313,115500,751005,2350,2350,2350,2350,0
20250313,115400,751005,2350,2350,2350,2350,0
20250313,115300,751005,2350,2350,2350,2350,0
20250313,115200,751005,2350,2350,2350,2350,0
20250313,115100,751005,2350,2350,2350,2350,0
20250313,115000,751005,2350,2350,2350,2350,0
20250313,114900,751005,2350,2350,2350,2350,0
20250313,114800,751005,2350,2350,2350,2350,0
20250313,114700,751005,2350,2350,2350,2350,0
20250313,114600,751005,2350,2350,2350,2350,0
20250313,114500,751005,2350,2350,2350,2350,0
20250313,114400,751005,2350,2350,2350,2350,0
20250313,114300,751005,2350,2350,2350,2350,0
20250313,114200,751005,2350,2350,2350,2350,0
20250313,114100,751005,2350,2350,2350,2350,0
20250313,114000,751005,2350,2350,2350,2350,0
20250313,113900,751005,2350,2350,2350,2350,0
20250313,113800,751005,2350,2350,2350,2350,0
20250313,113700,751005,2350,2350,2350,2350,0
20250313,113600,751005,2350,2350,2350,2350,0
20250313,113500,751005,2350,2350,2350,2350,0
20250313,113400,751005,2350,2350,2350,2350,0
20250313,113300,751005,2350,2350,2350,2350,0
20250313,113200,751005,2350,2350,2350,2350,0
20250313,113100,751005,2350,2350,2350,2350,0
20250313,113000,751005,2350,2350,2350,2350,0
20250313,112900,751005,2350,2350,2350,2350,0
20250313,112800,751005,2350,2350,2350,2350,0
20250313,112700,751005,2350,2350,2350,2350,0
20250313,112600,751005,2350,2350,2350,2350,0
20250313,112500,751005,2350,2350,2350,2350,0
20250313,112400,751005,2350,2350,2350,2350,0
20250313,112300,751005,2350,2350,2350,2350,0
20250313,112200,751005,2350,2350,2350,2350,0
20250313,112100,751005,2350,2350,2350,2350,0
20250313,112000,751005,2350,2350,2350,2350,0
20250313,111900,751005,2350,2350,2350,2350,0
20250313,111800,751005,2350,2350,2350,2350,0
20250313,111700,751005,2350,2350,2350,2350,0
20250313,111600,751005,2350,2350,2350,2350,0
20250313,111500,751005,2350,2350,2350,2350,0
20250313,111400,751005,2350,2350,2350,2350,0
20250313,111300,751005,2350,2350,2350,2350,0
20250313,111200,751005,2350,2350,2350,2350,0
20250313,111100,751005,2350,2350,2350,2350,0
20250313,111000,751005,2350,2350,2350,2350,0
20250313,110900,751005,2350,2350,2350,2350,0
20250313,110800,751005,2350,2350,2350,2350,0
20250313,110700,751005,2350,2350,2350,2350,0
20250313,110600,751005,2350,2350,2350,2350,0
20250313,110500,751005,2350,2350,2350,2350,0
20250313,110400,751005,2350,2350,2350,2350,0
20250313,110300,751005,2350,2350,2350,2350,0
20250313,110200,751005,2350,2350,2350,2350,0
20250313,110100,751005,2350,2350,2350,2350,0
20250313,110000,751005,2350,2350,2350,2350,0
20250313,105900,751005,2350,2350,2350,2350,0
20250313,105800,751005,2350,2350,2350,2350,0
20250313,105700,751005,2350,2350,2350,2350,0
20250313,105600,751005,2350,2350,2350,2350,0
20250313,105500,751005,2350,2350,2350,2350,0
20250313,105400,751005,2350,2350,2350,2350,0
20250313,105300,751005,2350,2350,2350,2350,0
20250313,105200,751005,2350,2350,2350,2350,0
20250313,105100,751005,2350,2350,2350,2350,0
20250313,105000,751005,2350,2350,2350,2350,0
20250313,104900,751005,2350,2350,2350,2350,0
20250313,104800,751005,2350,2350,2350,2350,0
20250313,104700,751005,2350,2350,2350,2350,0
20250313,104600,751005,2350,2350,2350,2350,0
20250313,104500,751005,2350,2350,2350,2350,0
20250313,104400,751005,2350,2350,2350,2350,0
20250313,104300,751005,2350,2350,2350,2350,22
20250313,104200,699305,2370,2370,2370,2370,0
20250313,104100,699305,2370,2295,2370,2295,84
20250313,104000,502550,2185,2185,2185,2185,0
20250313,103900,502550,2185,2185,2185,2185,0
20250313,103800,502550,2185,2185,2185,2185,0
20250313,103700,502550,2185,2185,2185,2185,0
20250313,103600,502550,2185,2185,2185,2185,0
20250313,103500,502550,2185,2185,2185,2185,0
20250313,103400,502550,2185,2185,2185,2185,0
20250313,103300,502550,2185,2185,2185,2185,0
20250313,103200,502550,2185,2185,2185,2185,0
20250313,103100,502550,2185,2185,2185,2185,0
20250313,103000,502550,2185,2185,2185,2185,0
20250313,102900,502550,2185,2185,2185,2185,0
20250313,102800,502550,2185,2185,2185,2185,0
20250313,102700,502550,2185,2185,2185,2185,0
20250313,102600,502550,2185,2185,2185,2185,0
20250313,102500,502550,2185,2185,2185,2185,0
20250313,102400,502550,2185,2185,2185,2185,0
20250313,102300,502550,2185,2185,2185,2185,0
20250313,102200,502550,2185,2185,2185,2185,0
20250313,102100,502550,2185,2185,2185,2185,0
20250313,102000,502550,2185,2185,2185,2185,0
20250313,101900,502550,2185,2185,2185,2185,0
20250313,101800,502550,2185,2185,2185,2185,0
20250313,101700,502550,2185,2185,2185,2185,0
20250313,101600,502550,2185,2185,2185,2185,0
20250313,101500,502550,2185,2185,2185,2185,0
20250313,101400,502550,2185,2185,2185,2185,0
20250313,101300,502550,2185,2185,2185,2185,0
20250313,101200,502550,2185,2185,2185,2185,0
20250313,101100,502550,2185,2185,2185,2185,0
20250313,101000,502550,2185,2185,2185,2185,0
20250313,100900,502550,2185,2185,2185,2185,0
20250313,100800,502550,2185,2185,2185,2185,0
20250313,100700,502550,2185,2185,2185,2185,0
20250313,100600,502550,2185,2185,2185,2185,0
20250313,100500,502550,2185,2185,2185,2185,0
20250313,100400,502550,2185,2185,2185,2185,0
20250313,100300,502550,2185,2185,2185,2185,0
20250313,100200,502550,2185,2185,2185,2185,0
20250313,100100,502550,2185,2185,2185,2185,0
20250313,100000,502550,2185,2185,2185,2185,0
20250313,095900,502550,2185,2185,2185,2185,0
20250313,095800,502550,2185,2185,2185,2185,0
20250313,095700,502550,2185,2185,2185,2185,0
20250313,095600,502550,2185,2185,2185,2185,0
20250313,095500,502550,2185,2185,2185,2185,0
20250313,095400,502550,2185,2185,2185,2185,0
20250313,095300,502550,2185,2185,2185,2185,0
20250313,095200,502550,2185,2185,2185,2185,0
20250313,095100,502550,2185,2185,2185,2185,0
20250313,095000,502550,2185,2185,2185,2185,0
20250313,094900,502550,2185,2185,2185,2185,0
20250313,094800,502550,2185,2185,2185,2185,0
20250313,094700,502550,2185,2185,2185,2185,0
20250313,094600,502550,2185,2185,2185,2185,0
20250313,094500,502550,2185,2185,2185,2185,0
20250313,094400,502550,2185,2185,2185,2185,230
20250313,094300,0,2570,2570,2570,2570,0
20250313,094200,0,2570,2570,2570,2570,0
20250313,094100,0,2570,2570,2570,2570,0
20250313,094000,0,2570,2570,2570,2570,0
20250313,093900,0,2570,2570,2570,2570,0
20250313,093800,0,2570,2570,2570,2570,0
20250313,093700,0,2570,2570,2570,2570,0
20250313,093600,0,2570,2570,2570,2570,0
20250313,093500,0,2570,2570,2570,2570,0
20250313,093400,0,2570,2570,2570,2570,0
20250313,093300,0,2570,2570,2570,2570,0
20250313,093200,0,2570,2570,2570,2570,0
20250313,093100,0,2570,2570,2570,2570,0
20250313,093000,0,2570,2570,2570,2570,0
20250313,092900,0,2570,2570,2570,2570,0
20250313,092800,0,2570,2570,2570,2570,0
20250313,092700,0,2570,2570,2570,2570,0
20250313,092600,0,2570,2570,2570,2570,0
20250313,092500,0,2570,2570,2570,2570,0
20250313,092400,0,2570,2570,2570,2570,0
20250313,092300,0,2570,2570,2570,2570,0
20250313,092200,0,2570,2570,2570,2570,0
20250313,092100,0,2570,2570,2570,2570,0
20250313,092000,0,2570,2570,2570,2570,0
20250313,091900,0,2570,2570,2570,2570,0
20250313,091800,0,2570,2570,2570,2570,0
20250313,091700,0,2570,2570,2570,2570,0
20250313,091600,0,2570,2570,2570,2570,0
20250313,091500,0,2570,2570,2570,2570,0
20250313,091400,0,2570,2570,2570,2570,0
20250313,091300,0,2570,2570,2570,2570,0
20250313,091200,0,2570,2570,2570,2570,0
20250313,091100,0,2570,2570,2570,2570,0
20250313,091000,0,2570,2570,2570,2570,0
20250313,090900,0,2570,2570,2570,2570,0
20250313,090800,0,2570,2570,2570,2570,0
20250313,090700,0,2570,2570,2570,2570,0
20250313,090600,0,2570,2570,2570,2570,0
20250313,090500,0,2570,2570,2570,2570,0
20250313,090400,0,2570,2570,2570,2570,0
20250313,090300,0,2570,2570,2570,2570,0
20250313,090200,0,2570,2570,2570,2570,0
20250313,090100,0,2570,2570,2570,2570,0
20250313,090000,0,2570,2570,2570,2570,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185900 983345 2190 2190 2190 2190 104
3 20250313 185800 983345 2190 2190 2190 2190 0
4 20250313 185700 983345 2190 2190 2190 2190 0
5 20250313 185600 983345 2190 2190 2190 2190 0
6 20250313 185500 983345 2190 2190 2190 2190 0
7 20250313 185400 983345 2190 2190 2190 2190 0
8 20250313 185300 983345 2190 2190 2190 2190 0
9 20250313 185200 983345 2190 2190 2190 2190 0
10 20250313 185100 983345 2190 2190 2190 2190 0
11 20250313 185000 983345 2190 2190 2190 2190 0
12 20250313 184900 983345 2190 2190 2190 2190 0
13 20250313 184800 983345 2190 2190 2190 2190 0
14 20250313 184700 983345 2190 2190 2190 2190 0
15 20250313 184600 983345 2190 2190 2190 2190 0
16 20250313 184500 983345 2190 2190 2190 2190 0
17 20250313 184400 983345 2190 2190 2190 2190 0
18 20250313 184300 983345 2190 2190 2190 2190 0
19 20250313 184200 983345 2190 2190 2190 2190 0
20 20250313 184100 983345 2190 2190 2190 2190 0
21 20250313 184000 983345 2190 2190 2190 2190 0
22 20250313 183900 983345 2190 2190 2190 2190 0
23 20250313 183800 983345 2190 2190 2190 2190 0
24 20250313 183700 983345 2190 2190 2190 2190 0
25 20250313 183600 983345 2190 2190 2190 2190 0
26 20250313 183500 983345 2190 2190 2190 2190 0
27 20250313 183400 983345 2190 2190 2190 2190 0
28 20250313 183300 983345 2190 2190 2190 2190 0
29 20250313 183200 983345 2190 2190 2190 2190 0
30 20250313 183100 983345 2190 2190 2190 2190 0
31 20250313 183000 983345 2190 2190 2190 2190 0
32 20250313 182900 983345 2190 2190 2190 2190 104
33 20250313 182800 983345 2190 2190 2190 2190 0
34 20250313 182700 983345 2190 2190 2190 2190 0
35 20250313 182600 983345 2190 2190 2190 2190 0
36 20250313 182500 983345 2190 2190 2190 2190 0
37 20250313 182400 983345 2190 2190 2190 2190 0
38 20250313 182300 983345 2190 2190 2190 2190 0
39 20250313 182200 983345 2190 2190 2190 2190 0
40 20250313 182100 983345 2190 2190 2190 2190 0
41 20250313 182000 983345 2190 2190 2190 2190 0
42 20250313 181900 983345 2190 2190 2190 2190 0
43 20250313 181800 983345 2190 2190 2190 2190 0
44 20250313 181700 983345 2190 2190 2190 2190 0
45 20250313 181600 983345 2190 2190 2190 2190 0
46 20250313 181500 983345 2190 2190 2190 2190 0
47 20250313 181400 983345 2190 2190 2190 2190 0
48 20250313 181300 983345 2190 2190 2190 2190 0
49 20250313 181200 983345 2190 2190 2190 2190 0
50 20250313 181100 983345 2190 2190 2190 2190 0
51 20250313 181000 983345 2190 2190 2190 2190 0
52 20250313 180900 983345 2190 2190 2190 2190 0
53 20250313 180800 983345 2190 2190 2190 2190 0
54 20250313 180700 983345 2190 2190 2190 2190 0
55 20250313 180600 983345 2190 2190 2190 2190 0
56 20250313 180500 983345 2190 2190 2190 2190 0
57 20250313 180400 983345 2190 2190 2190 2190 0
58 20250313 180300 983345 2190 2190 2190 2190 0
59 20250313 180200 983345 2190 2190 2190 2190 0
60 20250313 180100 983345 2190 2190 2190 2190 0
61 20250313 180000 983345 2190 2190 2190 2190 0
62 20250313 175900 983345 2190 2190 2190 2190 104
63 20250313 175800 983345 2190 2190 2190 2190 0
64 20250313 175700 983345 2190 2190 2190 2190 0
65 20250313 175600 983345 2190 2190 2190 2190 0
66 20250313 175500 983345 2190 2190 2190 2190 0
67 20250313 175400 983345 2190 2190 2190 2190 0
68 20250313 175300 983345 2190 2190 2190 2190 0
69 20250313 175200 983345 2190 2190 2190 2190 0
70 20250313 175100 983345 2190 2190 2190 2190 0
71 20250313 175000 983345 2190 2190 2190 2190 0
72 20250313 174900 983345 2190 2190 2190 2190 0
73 20250313 174800 983345 2190 2190 2190 2190 0
74 20250313 174700 983345 2190 2190 2190 2190 0
75 20250313 174600 983345 2190 2190 2190 2190 0
76 20250313 174500 983345 2190 2190 2190 2190 0
77 20250313 174400 983345 2190 2190 2190 2190 0
78 20250313 174300 983345 2190 2190 2190 2190 0
79 20250313 174200 983345 2190 2190 2190 2190 0
80 20250313 174100 983345 2190 2190 2190 2190 0
81 20250313 174000 983345 2190 2190 2190 2190 0
82 20250313 173900 983345 2190 2190 2190 2190 0
83 20250313 173800 983345 2190 2190 2190 2190 0
84 20250313 173700 983345 2190 2190 2190 2190 0
85 20250313 173600 983345 2190 2190 2190 2190 0
86 20250313 173500 983345 2190 2190 2190 2190 0
87 20250313 173400 983345 2190 2190 2190 2190 0
88 20250313 173300 983345 2190 2190 2190 2190 0
89 20250313 173200 983345 2190 2190 2190 2190 0
90 20250313 173100 983345 2190 2190 2190 2190 0
91 20250313 173000 983345 2190 2190 2190 2190 0
92 20250313 172900 983345 2190 2190 2190 2190 104
93 20250313 172800 983345 2190 2190 2190 2190 0
94 20250313 172700 983345 2190 2190 2190 2190 0
95 20250313 172600 983345 2190 2190 2190 2190 0
96 20250313 172500 983345 2190 2190 2190 2190 0
97 20250313 172400 983345 2190 2190 2190 2190 0
98 20250313 172300 983345 2190 2190 2190 2190 0
99 20250313 172200 983345 2190 2190 2190 2190 0
100 20250313 172100 983345 2190 2190 2190 2190 0
101 20250313 172000 983345 2190 2190 2190 2190 0
102 20250313 171900 983345 2190 2190 2190 2190 0
103 20250313 171800 983345 2190 2190 2190 2190 0
104 20250313 171700 983345 2190 2190 2190 2190 0
105 20250313 171600 983345 2190 2190 2190 2190 0
106 20250313 171500 983345 2190 2190 2190 2190 0
107 20250313 171400 983345 2190 2190 2190 2190 0
108 20250313 171300 983345 2190 2190 2190 2190 0
109 20250313 171200 983345 2190 2190 2190 2190 0
110 20250313 171100 983345 2190 2190 2190 2190 0
111 20250313 171000 983345 2190 2190 2190 2190 0
112 20250313 170900 983345 2190 2190 2190 2190 0
113 20250313 170800 983345 2190 2190 2190 2190 0
114 20250313 170700 983345 2190 2190 2190 2190 0
115 20250313 170600 983345 2190 2190 2190 2190 0
116 20250313 170500 983345 2190 2190 2190 2190 0
117 20250313 170400 983345 2190 2190 2190 2190 0
118 20250313 170300 983345 2190 2190 2190 2190 0
119 20250313 170200 983345 2190 2190 2190 2190 0
120 20250313 170100 983345 2190 2190 2190 2190 0
121 20250313 170000 983345 2190 2190 2190 2190 0
122 20250313 165900 983345 2190 2190 2190 2190 104
123 20250313 165800 983345 2190 2190 2190 2190 0
124 20250313 165700 983345 2190 2190 2190 2190 0
125 20250313 165600 983345 2190 2190 2190 2190 0
126 20250313 165500 983345 2190 2190 2190 2190 0
127 20250313 165400 983345 2190 2190 2190 2190 0
128 20250313 165300 983345 2190 2190 2190 2190 0
129 20250313 165200 983345 2190 2190 2190 2190 0
130 20250313 165100 983345 2190 2190 2190 2190 0
131 20250313 165000 983345 2190 2190 2190 2190 0
132 20250313 164900 983345 2190 2190 2190 2190 0
133 20250313 164800 983345 2190 2190 2190 2190 0
134 20250313 164700 983345 2190 2190 2190 2190 0
135 20250313 164600 983345 2190 2190 2190 2190 0
136 20250313 164500 983345 2190 2190 2190 2190 0
137 20250313 164400 983345 2190 2190 2190 2190 0
138 20250313 164300 983345 2190 2190 2190 2190 0
139 20250313 164200 983345 2190 2190 2190 2190 0
140 20250313 164100 983345 2190 2190 2190 2190 0
141 20250313 164000 983345 2190 2190 2190 2190 0
142 20250313 163900 983345 2190 2190 2190 2190 0
143 20250313 163800 983345 2190 2190 2190 2190 0
144 20250313 163700 983345 2190 2190 2190 2190 0
145 20250313 163600 983345 2190 2190 2190 2190 0
146 20250313 163500 983345 2190 2190 2190 2190 0
147 20250313 163400 983345 2190 2190 2190 2190 0
148 20250313 163300 983345 2190 2190 2190 2190 0
149 20250313 163200 983345 2190 2190 2190 2190 0
150 20250313 163100 983345 2190 2190 2190 2190 0
151 20250313 163000 983345 2190 2190 2190 2190 0
152 20250313 162900 983345 2190 2190 2190 2190 104
153 20250313 162800 983345 2190 2190 2190 2190 0
154 20250313 162700 983345 2190 2190 2190 2190 0
155 20250313 162600 983345 2190 2190 2190 2190 0
156 20250313 162500 983345 2190 2190 2190 2190 0
157 20250313 162400 983345 2190 2190 2190 2190 0
158 20250313 162300 983345 2190 2190 2190 2190 0
159 20250313 162200 983345 2190 2190 2190 2190 0
160 20250313 162100 983345 2190 2190 2190 2190 0
161 20250313 162000 983345 2190 2190 2190 2190 0
162 20250313 161900 983345 2190 2190 2190 2190 0
163 20250313 161800 983345 2190 2190 2190 2190 0
164 20250313 161700 983345 2190 2190 2190 2190 0
165 20250313 161600 983345 2190 2190 2190 2190 0
166 20250313 161500 983345 2190 2190 2190 2190 0
167 20250313 161400 983345 2190 2190 2190 2190 0
168 20250313 161300 983345 2190 2190 2190 2190 0
169 20250313 161200 983345 2190 2190 2190 2190 0
170 20250313 161100 983345 2190 2190 2190 2190 0
171 20250313 161000 983345 2190 2190 2190 2190 0
172 20250313 160900 983345 2190 2190 2190 2190 0
173 20250313 160800 983345 2190 2190 2190 2190 0
174 20250313 160700 983345 2190 2190 2190 2190 0
175 20250313 160600 983345 2190 2190 2190 2190 0
176 20250313 160500 983345 2190 2190 2190 2190 0
177 20250313 160400 983345 2190 2190 2190 2190 0
178 20250313 160300 983345 2190 2190 2190 2190 0
179 20250313 160200 983345 2190 2190 2190 2190 0
180 20250313 160100 983345 2190 2190 2190 2190 0
181 20250313 160000 983345 2190 2190 2190 2190 0
182 20250313 155900 983345 2190 2190 2190 2190 104
183 20250313 155800 983345 2190 2190 2190 2190 0
184 20250313 155700 983345 2190 2190 2190 2190 0
185 20250313 155600 983345 2190 2190 2190 2190 0
186 20250313 155500 983345 2190 2190 2190 2190 0
187 20250313 155400 983345 2190 2190 2190 2190 0
188 20250313 155300 983345 2190 2190 2190 2190 0
189 20250313 155200 983345 2190 2190 2190 2190 0
190 20250313 155100 983345 2190 2190 2190 2190 0
191 20250313 155000 983345 2190 2190 2190 2190 0
192 20250313 154900 983345 2190 2190 2190 2190 0
193 20250313 154800 983345 2190 2190 2190 2190 0
194 20250313 154700 983345 2190 2190 2190 2190 0
195 20250313 154600 983345 2190 2190 2190 2190 0
196 20250313 154500 983345 2190 2190 2190 2190 0
197 20250313 154400 983345 2190 2190 2190 2190 0
198 20250313 154300 983345 2190 2190 2190 2190 0
199 20250313 154200 983345 2190 2190 2190 2190 0
200 20250313 154100 983345 2190 2190 2190 2190 0
201 20250313 154000 983345 2190 2190 2190 2190 0
202 20250313 153900 983345 2190 2190 2190 2190 0
203 20250313 153800 983345 2190 2190 2190 2190 0
204 20250313 153700 983345 2190 2190 2190 2190 0
205 20250313 153600 983345 2190 2190 2190 2190 0
206 20250313 153500 983345 2190 2190 2190 2190 0
207 20250313 153400 983345 2190 2190 2190 2190 0
208 20250313 153300 983345 2190 2190 2190 2190 0
209 20250313 153200 983345 2190 2190 2190 2190 0
210 20250313 153100 983345 2190 2190 2190 2190 0
211 20250313 153000 983345 2190 2190 2190 2190 104
212 20250313 152900 755585 2290 2290 2290 2290 0
213 20250313 152800 755585 2290 2290 2290 2290 0
214 20250313 152700 755585 2290 2290 2290 2290 0
215 20250313 152600 755585 2290 2290 2290 2290 0
216 20250313 152500 755585 2290 2290 2290 2290 0
217 20250313 152400 755585 2290 2290 2290 2290 0
218 20250313 152300 755585 2290 2290 2290 2290 0
219 20250313 152200 755585 2290 2290 2290 2290 0
220 20250313 152100 755585 2290 2290 2290 2290 0
221 20250313 152000 755585 2290 2290 2290 2290 0
222 20250313 151900 755585 2290 2290 2290 2290 0
223 20250313 151800 755585 2290 2290 2290 2290 0
224 20250313 151700 755585 2290 2290 2290 2290 0
225 20250313 151600 755585 2290 2290 2290 2290 0
226 20250313 151500 755585 2290 2290 2290 2290 0
227 20250313 151400 755585 2290 2290 2290 2290 0
228 20250313 151300 755585 2290 2290 2290 2290 0
229 20250313 151200 755585 2290 2290 2290 2290 0
230 20250313 151100 755585 2290 2290 2290 2290 0
231 20250313 151000 755585 2290 2290 2290 2290 0
232 20250313 150900 755585 2290 2290 2290 2290 0
233 20250313 150800 755585 2290 2290 2290 2290 0
234 20250313 150700 755585 2290 2290 2290 2290 0
235 20250313 150600 755585 2290 2290 2290 2290 0
236 20250313 150500 755585 2290 2290 2290 2290 0
237 20250313 150400 755585 2290 2290 2290 2290 0
238 20250313 150300 755585 2290 2290 2290 2290 0
239 20250313 150200 755585 2290 2290 2290 2290 0
240 20250313 150100 755585 2290 2290 2290 2290 0
241 20250313 150000 755585 2290 2290 2290 2290 0
242 20250313 145900 755585 2290 2290 2290 2290 0
243 20250313 145800 755585 2290 2290 2290 2290 0
244 20250313 145700 755585 2290 2290 2290 2290 0
245 20250313 145600 755585 2290 2290 2290 2290 0
246 20250313 145500 755585 2290 2290 2290 2290 0
247 20250313 145400 755585 2290 2290 2290 2290 0
248 20250313 145300 755585 2290 2290 2290 2290 0
249 20250313 145200 755585 2290 2290 2290 2290 0
250 20250313 145100 755585 2290 2290 2290 2290 0
251 20250313 145000 755585 2290 2290 2290 2290 0
252 20250313 144900 755585 2290 2290 2290 2290 0
253 20250313 144800 755585 2290 2290 2290 2290 0
254 20250313 144700 755585 2290 2290 2290 2290 0
255 20250313 144600 755585 2290 2290 2290 2290 0
256 20250313 144500 755585 2290 2290 2290 2290 0
257 20250313 144400 755585 2290 2290 2290 2290 0
258 20250313 144300 755585 2290 2290 2290 2290 0
259 20250313 144200 755585 2290 2290 2290 2290 0
260 20250313 144100 755585 2290 2290 2290 2290 0
261 20250313 144000 755585 2290 2290 2290 2290 0
262 20250313 143900 755585 2290 2290 2290 2290 0
263 20250313 143800 755585 2290 2290 2290 2290 0
264 20250313 143700 755585 2290 2290 2290 2290 0
265 20250313 143600 755585 2290 2290 2290 2290 0
266 20250313 143500 755585 2290 2290 2290 2290 0
267 20250313 143400 755585 2290 2290 2290 2290 0
268 20250313 143300 755585 2290 2290 2290 2290 0
269 20250313 143200 755585 2290 2290 2290 2290 0
270 20250313 143100 755585 2290 2290 2290 2290 0
271 20250313 143000 755585 2290 2290 2290 2290 0
272 20250313 142900 755585 2290 2290 2290 2290 0
273 20250313 142800 755585 2290 2290 2290 2290 0
274 20250313 142700 755585 2290 2290 2290 2290 0
275 20250313 142600 755585 2290 2290 2290 2290 0
276 20250313 142500 755585 2290 2290 2290 2290 0
277 20250313 142400 755585 2290 2290 2290 2290 0
278 20250313 142300 755585 2290 2290 2290 2290 0
279 20250313 142200 755585 2290 2290 2290 2290 0
280 20250313 142100 755585 2290 2290 2290 2290 0
281 20250313 142000 755585 2290 2290 2290 2290 0
282 20250313 141900 755585 2290 2290 2290 2290 0
283 20250313 141800 755585 2290 2290 2290 2290 0
284 20250313 141700 755585 2290 2290 2290 2290 0
285 20250313 141600 755585 2290 2290 2290 2290 0
286 20250313 141500 755585 2290 2290 2290 2290 0
287 20250313 141400 755585 2290 2290 2290 2290 0
288 20250313 141300 755585 2290 2290 2290 2290 0
289 20250313 141200 755585 2290 2290 2290 2290 0
290 20250313 141100 755585 2290 2290 2290 2290 0
291 20250313 141000 755585 2290 2290 2290 2290 0
292 20250313 140900 755585 2290 2290 2290 2290 0
293 20250313 140800 755585 2290 2290 2290 2290 0
294 20250313 140700 755585 2290 2290 2290 2290 0
295 20250313 140600 755585 2290 2290 2290 2290 0
296 20250313 140500 755585 2290 2290 2290 2290 0
297 20250313 140400 755585 2290 2290 2290 2290 2
298 20250313 140300 751005 2350 2350 2350 2350 0
299 20250313 140200 751005 2350 2350 2350 2350 0
300 20250313 140100 751005 2350 2350 2350 2350 0
301 20250313 140000 751005 2350 2350 2350 2350 0
302 20250313 135900 751005 2350 2350 2350 2350 0
303 20250313 135800 751005 2350 2350 2350 2350 0
304 20250313 135700 751005 2350 2350 2350 2350 0
305 20250313 135600 751005 2350 2350 2350 2350 0
306 20250313 135500 751005 2350 2350 2350 2350 0
307 20250313 135400 751005 2350 2350 2350 2350 0
308 20250313 135300 751005 2350 2350 2350 2350 0
309 20250313 135200 751005 2350 2350 2350 2350 0
310 20250313 135100 751005 2350 2350 2350 2350 0
311 20250313 135000 751005 2350 2350 2350 2350 0
312 20250313 134900 751005 2350 2350 2350 2350 0
313 20250313 134800 751005 2350 2350 2350 2350 0
314 20250313 134700 751005 2350 2350 2350 2350 0
315 20250313 134600 751005 2350 2350 2350 2350 0
316 20250313 134500 751005 2350 2350 2350 2350 0
317 20250313 134400 751005 2350 2350 2350 2350 0
318 20250313 134300 751005 2350 2350 2350 2350 0
319 20250313 134200 751005 2350 2350 2350 2350 0
320 20250313 134100 751005 2350 2350 2350 2350 0
321 20250313 134000 751005 2350 2350 2350 2350 0
322 20250313 133900 751005 2350 2350 2350 2350 0
323 20250313 133800 751005 2350 2350 2350 2350 0
324 20250313 133700 751005 2350 2350 2350 2350 0
325 20250313 133600 751005 2350 2350 2350 2350 0
326 20250313 133500 751005 2350 2350 2350 2350 0
327 20250313 133400 751005 2350 2350 2350 2350 0
328 20250313 133300 751005 2350 2350 2350 2350 0
329 20250313 133200 751005 2350 2350 2350 2350 0
330 20250313 133100 751005 2350 2350 2350 2350 0
331 20250313 133000 751005 2350 2350 2350 2350 0
332 20250313 132900 751005 2350 2350 2350 2350 0
333 20250313 132800 751005 2350 2350 2350 2350 0
334 20250313 132700 751005 2350 2350 2350 2350 0
335 20250313 132600 751005 2350 2350 2350 2350 0
336 20250313 132500 751005 2350 2350 2350 2350 0
337 20250313 132400 751005 2350 2350 2350 2350 0
338 20250313 132300 751005 2350 2350 2350 2350 0
339 20250313 132200 751005 2350 2350 2350 2350 0
340 20250313 132100 751005 2350 2350 2350 2350 0
341 20250313 132000 751005 2350 2350 2350 2350 0
342 20250313 131900 751005 2350 2350 2350 2350 0
343 20250313 131800 751005 2350 2350 2350 2350 0
344 20250313 131700 751005 2350 2350 2350 2350 0
345 20250313 131600 751005 2350 2350 2350 2350 0
346 20250313 131500 751005 2350 2350 2350 2350 0
347 20250313 131400 751005 2350 2350 2350 2350 0
348 20250313 131300 751005 2350 2350 2350 2350 0
349 20250313 131200 751005 2350 2350 2350 2350 0
350 20250313 131100 751005 2350 2350 2350 2350 0
351 20250313 131000 751005 2350 2350 2350 2350 0
352 20250313 130900 751005 2350 2350 2350 2350 0
353 20250313 130800 751005 2350 2350 2350 2350 0
354 20250313 130700 751005 2350 2350 2350 2350 0
355 20250313 130600 751005 2350 2350 2350 2350 0
356 20250313 130500 751005 2350 2350 2350 2350 0
357 20250313 130400 751005 2350 2350 2350 2350 0
358 20250313 130300 751005 2350 2350 2350 2350 0
359 20250313 130200 751005 2350 2350 2350 2350 0
360 20250313 130100 751005 2350 2350 2350 2350 0
361 20250313 130000 751005 2350 2350 2350 2350 0
362 20250313 125900 751005 2350 2350 2350 2350 0
363 20250313 125800 751005 2350 2350 2350 2350 0
364 20250313 125700 751005 2350 2350 2350 2350 0
365 20250313 125600 751005 2350 2350 2350 2350 0
366 20250313 125500 751005 2350 2350 2350 2350 0
367 20250313 125400 751005 2350 2350 2350 2350 0
368 20250313 125300 751005 2350 2350 2350 2350 0
369 20250313 125200 751005 2350 2350 2350 2350 0
370 20250313 125100 751005 2350 2350 2350 2350 0
371 20250313 125000 751005 2350 2350 2350 2350 0
372 20250313 124900 751005 2350 2350 2350 2350 0
373 20250313 124800 751005 2350 2350 2350 2350 0
374 20250313 124700 751005 2350 2350 2350 2350 0
375 20250313 124600 751005 2350 2350 2350 2350 0
376 20250313 124500 751005 2350 2350 2350 2350 0
377 20250313 124400 751005 2350 2350 2350 2350 0
378 20250313 124300 751005 2350 2350 2350 2350 0
379 20250313 124200 751005 2350 2350 2350 2350 0
380 20250313 124100 751005 2350 2350 2350 2350 0
381 20250313 124000 751005 2350 2350 2350 2350 0
382 20250313 123900 751005 2350 2350 2350 2350 0
383 20250313 123800 751005 2350 2350 2350 2350 0
384 20250313 123700 751005 2350 2350 2350 2350 0
385 20250313 123600 751005 2350 2350 2350 2350 0
386 20250313 123500 751005 2350 2350 2350 2350 0
387 20250313 123400 751005 2350 2350 2350 2350 0
388 20250313 123300 751005 2350 2350 2350 2350 0
389 20250313 123200 751005 2350 2350 2350 2350 0
390 20250313 123100 751005 2350 2350 2350 2350 0
391 20250313 123000 751005 2350 2350 2350 2350 0
392 20250313 122900 751005 2350 2350 2350 2350 0
393 20250313 122800 751005 2350 2350 2350 2350 0
394 20250313 122700 751005 2350 2350 2350 2350 0
395 20250313 122600 751005 2350 2350 2350 2350 0
396 20250313 122500 751005 2350 2350 2350 2350 0
397 20250313 122400 751005 2350 2350 2350 2350 0
398 20250313 122300 751005 2350 2350 2350 2350 0
399 20250313 122200 751005 2350 2350 2350 2350 0
400 20250313 122100 751005 2350 2350 2350 2350 0
401 20250313 122000 751005 2350 2350 2350 2350 0
402 20250313 121900 751005 2350 2350 2350 2350 0
403 20250313 121800 751005 2350 2350 2350 2350 0
404 20250313 121700 751005 2350 2350 2350 2350 0
405 20250313 121600 751005 2350 2350 2350 2350 0
406 20250313 121500 751005 2350 2350 2350 2350 0
407 20250313 121400 751005 2350 2350 2350 2350 0
408 20250313 121300 751005 2350 2350 2350 2350 0
409 20250313 121200 751005 2350 2350 2350 2350 0
410 20250313 121100 751005 2350 2350 2350 2350 0
411 20250313 121000 751005 2350 2350 2350 2350 0
412 20250313 120900 751005 2350 2350 2350 2350 0
413 20250313 120800 751005 2350 2350 2350 2350 0
414 20250313 120700 751005 2350 2350 2350 2350 0
415 20250313 120600 751005 2350 2350 2350 2350 0
416 20250313 120500 751005 2350 2350 2350 2350 0
417 20250313 120400 751005 2350 2350 2350 2350 0
418 20250313 120300 751005 2350 2350 2350 2350 0
419 20250313 120200 751005 2350 2350 2350 2350 0
420 20250313 120100 751005 2350 2350 2350 2350 0
421 20250313 120000 751005 2350 2350 2350 2350 0
422 20250313 115900 751005 2350 2350 2350 2350 0
423 20250313 115800 751005 2350 2350 2350 2350 0
424 20250313 115700 751005 2350 2350 2350 2350 0
425 20250313 115600 751005 2350 2350 2350 2350 0
426 20250313 115500 751005 2350 2350 2350 2350 0
427 20250313 115400 751005 2350 2350 2350 2350 0
428 20250313 115300 751005 2350 2350 2350 2350 0
429 20250313 115200 751005 2350 2350 2350 2350 0
430 20250313 115100 751005 2350 2350 2350 2350 0
431 20250313 115000 751005 2350 2350 2350 2350 0
432 20250313 114900 751005 2350 2350 2350 2350 0
433 20250313 114800 751005 2350 2350 2350 2350 0
434 20250313 114700 751005 2350 2350 2350 2350 0
435 20250313 114600 751005 2350 2350 2350 2350 0
436 20250313 114500 751005 2350 2350 2350 2350 0
437 20250313 114400 751005 2350 2350 2350 2350 0
438 20250313 114300 751005 2350 2350 2350 2350 0
439 20250313 114200 751005 2350 2350 2350 2350 0
440 20250313 114100 751005 2350 2350 2350 2350 0
441 20250313 114000 751005 2350 2350 2350 2350 0
442 20250313 113900 751005 2350 2350 2350 2350 0
443 20250313 113800 751005 2350 2350 2350 2350 0
444 20250313 113700 751005 2350 2350 2350 2350 0
445 20250313 113600 751005 2350 2350 2350 2350 0
446 20250313 113500 751005 2350 2350 2350 2350 0
447 20250313 113400 751005 2350 2350 2350 2350 0
448 20250313 113300 751005 2350 2350 2350 2350 0
449 20250313 113200 751005 2350 2350 2350 2350 0
450 20250313 113100 751005 2350 2350 2350 2350 0
451 20250313 113000 751005 2350 2350 2350 2350 0
452 20250313 112900 751005 2350 2350 2350 2350 0
453 20250313 112800 751005 2350 2350 2350 2350 0
454 20250313 112700 751005 2350 2350 2350 2350 0
455 20250313 112600 751005 2350 2350 2350 2350 0
456 20250313 112500 751005 2350 2350 2350 2350 0
457 20250313 112400 751005 2350 2350 2350 2350 0
458 20250313 112300 751005 2350 2350 2350 2350 0
459 20250313 112200 751005 2350 2350 2350 2350 0
460 20250313 112100 751005 2350 2350 2350 2350 0
461 20250313 112000 751005 2350 2350 2350 2350 0
462 20250313 111900 751005 2350 2350 2350 2350 0
463 20250313 111800 751005 2350 2350 2350 2350 0
464 20250313 111700 751005 2350 2350 2350 2350 0
465 20250313 111600 751005 2350 2350 2350 2350 0
466 20250313 111500 751005 2350 2350 2350 2350 0
467 20250313 111400 751005 2350 2350 2350 2350 0
468 20250313 111300 751005 2350 2350 2350 2350 0
469 20250313 111200 751005 2350 2350 2350 2350 0
470 20250313 111100 751005 2350 2350 2350 2350 0
471 20250313 111000 751005 2350 2350 2350 2350 0
472 20250313 110900 751005 2350 2350 2350 2350 0
473 20250313 110800 751005 2350 2350 2350 2350 0
474 20250313 110700 751005 2350 2350 2350 2350 0
475 20250313 110600 751005 2350 2350 2350 2350 0
476 20250313 110500 751005 2350 2350 2350 2350 0
477 20250313 110400 751005 2350 2350 2350 2350 0
478 20250313 110300 751005 2350 2350 2350 2350 0
479 20250313 110200 751005 2350 2350 2350 2350 0
480 20250313 110100 751005 2350 2350 2350 2350 0
481 20250313 110000 751005 2350 2350 2350 2350 0
482 20250313 105900 751005 2350 2350 2350 2350 0
483 20250313 105800 751005 2350 2350 2350 2350 0
484 20250313 105700 751005 2350 2350 2350 2350 0
485 20250313 105600 751005 2350 2350 2350 2350 0
486 20250313 105500 751005 2350 2350 2350 2350 0
487 20250313 105400 751005 2350 2350 2350 2350 0
488 20250313 105300 751005 2350 2350 2350 2350 0
489 20250313 105200 751005 2350 2350 2350 2350 0
490 20250313 105100 751005 2350 2350 2350 2350 0
491 20250313 105000 751005 2350 2350 2350 2350 0
492 20250313 104900 751005 2350 2350 2350 2350 0
493 20250313 104800 751005 2350 2350 2350 2350 0
494 20250313 104700 751005 2350 2350 2350 2350 0
495 20250313 104600 751005 2350 2350 2350 2350 0
496 20250313 104500 751005 2350 2350 2350 2350 0
497 20250313 104400 751005 2350 2350 2350 2350 0
498 20250313 104300 751005 2350 2350 2350 2350 22
499 20250313 104200 699305 2370 2370 2370 2370 0
500 20250313 104100 699305 2370 2295 2370 2295 84
501 20250313 104000 502550 2185 2185 2185 2185 0
502 20250313 103900 502550 2185 2185 2185 2185 0
503 20250313 103800 502550 2185 2185 2185 2185 0
504 20250313 103700 502550 2185 2185 2185 2185 0
505 20250313 103600 502550 2185 2185 2185 2185 0
506 20250313 103500 502550 2185 2185 2185 2185 0
507 20250313 103400 502550 2185 2185 2185 2185 0
508 20250313 103300 502550 2185 2185 2185 2185 0
509 20250313 103200 502550 2185 2185 2185 2185 0
510 20250313 103100 502550 2185 2185 2185 2185 0
511 20250313 103000 502550 2185 2185 2185 2185 0
512 20250313 102900 502550 2185 2185 2185 2185 0
513 20250313 102800 502550 2185 2185 2185 2185 0
514 20250313 102700 502550 2185 2185 2185 2185 0
515 20250313 102600 502550 2185 2185 2185 2185 0
516 20250313 102500 502550 2185 2185 2185 2185 0
517 20250313 102400 502550 2185 2185 2185 2185 0
518 20250313 102300 502550 2185 2185 2185 2185 0
519 20250313 102200 502550 2185 2185 2185 2185 0
520 20250313 102100 502550 2185 2185 2185 2185 0
521 20250313 102000 502550 2185 2185 2185 2185 0
522 20250313 101900 502550 2185 2185 2185 2185 0
523 20250313 101800 502550 2185 2185 2185 2185 0
524 20250313 101700 502550 2185 2185 2185 2185 0
525 20250313 101600 502550 2185 2185 2185 2185 0
526 20250313 101500 502550 2185 2185 2185 2185 0
527 20250313 101400 502550 2185 2185 2185 2185 0
528 20250313 101300 502550 2185 2185 2185 2185 0
529 20250313 101200 502550 2185 2185 2185 2185 0
530 20250313 101100 502550 2185 2185 2185 2185 0
531 20250313 101000 502550 2185 2185 2185 2185 0
532 20250313 100900 502550 2185 2185 2185 2185 0
533 20250313 100800 502550 2185 2185 2185 2185 0
534 20250313 100700 502550 2185 2185 2185 2185 0
535 20250313 100600 502550 2185 2185 2185 2185 0
536 20250313 100500 502550 2185 2185 2185 2185 0
537 20250313 100400 502550 2185 2185 2185 2185 0
538 20250313 100300 502550 2185 2185 2185 2185 0
539 20250313 100200 502550 2185 2185 2185 2185 0
540 20250313 100100 502550 2185 2185 2185 2185 0
541 20250313 100000 502550 2185 2185 2185 2185 0
542 20250313 095900 502550 2185 2185 2185 2185 0
543 20250313 095800 502550 2185 2185 2185 2185 0
544 20250313 095700 502550 2185 2185 2185 2185 0
545 20250313 095600 502550 2185 2185 2185 2185 0
546 20250313 095500 502550 2185 2185 2185 2185 0
547 20250313 095400 502550 2185 2185 2185 2185 0
548 20250313 095300 502550 2185 2185 2185 2185 0
549 20250313 095200 502550 2185 2185 2185 2185 0
550 20250313 095100 502550 2185 2185 2185 2185 0
551 20250313 095000 502550 2185 2185 2185 2185 0
552 20250313 094900 502550 2185 2185 2185 2185 0
553 20250313 094800 502550 2185 2185 2185 2185 0
554 20250313 094700 502550 2185 2185 2185 2185 0
555 20250313 094600 502550 2185 2185 2185 2185 0
556 20250313 094500 502550 2185 2185 2185 2185 0
557 20250313 094400 502550 2185 2185 2185 2185 230
558 20250313 094300 0 2570 2570 2570 2570 0
559 20250313 094200 0 2570 2570 2570 2570 0
560 20250313 094100 0 2570 2570 2570 2570 0
561 20250313 094000 0 2570 2570 2570 2570 0
562 20250313 093900 0 2570 2570 2570 2570 0
563 20250313 093800 0 2570 2570 2570 2570 0
564 20250313 093700 0 2570 2570 2570 2570 0
565 20250313 093600 0 2570 2570 2570 2570 0
566 20250313 093500 0 2570 2570 2570 2570 0
567 20250313 093400 0 2570 2570 2570 2570 0
568 20250313 093300 0 2570 2570 2570 2570 0
569 20250313 093200 0 2570 2570 2570 2570 0
570 20250313 093100 0 2570 2570 2570 2570 0
571 20250313 093000 0 2570 2570 2570 2570 0
572 20250313 092900 0 2570 2570 2570 2570 0
573 20250313 092800 0 2570 2570 2570 2570 0
574 20250313 092700 0 2570 2570 2570 2570 0
575 20250313 092600 0 2570 2570 2570 2570 0
576 20250313 092500 0 2570 2570 2570 2570 0
577 20250313 092400 0 2570 2570 2570 2570 0
578 20250313 092300 0 2570 2570 2570 2570 0
579 20250313 092200 0 2570 2570 2570 2570 0
580 20250313 092100 0 2570 2570 2570 2570 0
581 20250313 092000 0 2570 2570 2570 2570 0
582 20250313 091900 0 2570 2570 2570 2570 0
583 20250313 091800 0 2570 2570 2570 2570 0
584 20250313 091700 0 2570 2570 2570 2570 0
585 20250313 091600 0 2570 2570 2570 2570 0
586 20250313 091500 0 2570 2570 2570 2570 0
587 20250313 091400 0 2570 2570 2570 2570 0
588 20250313 091300 0 2570 2570 2570 2570 0
589 20250313 091200 0 2570 2570 2570 2570 0
590 20250313 091100 0 2570 2570 2570 2570 0
591 20250313 091000 0 2570 2570 2570 2570 0
592 20250313 090900 0 2570 2570 2570 2570 0
593 20250313 090800 0 2570 2570 2570 2570 0
594 20250313 090700 0 2570 2570 2570 2570 0
595 20250313 090600 0 2570 2570 2570 2570 0
596 20250313 090500 0 2570 2570 2570 2570 0
597 20250313 090400 0 2570 2570 2570 2570 0
598 20250313 090300 0 2570 2570 2570 2570 0
599 20250313 090200 0 2570 2570 2570 2570 0
600 20250313 090100 0 2570 2570 2570 2570 0
601 20250313 090000 0 2570 2570 2570 2570 0

1
012210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,35599885,0,81701736075,0.00
20250310,0,35599885,0,94695694100,0.00
20250307,0,35599885,0,95585691225,0.00
20250306,0,35599885,0,85617723425,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 35599885 0 81701736075 0.00
3 20250310 0 35599885 0 94695694100 0.00
4 20250307 0 35599885 0 95585691225 0.00
5 20250306 0 35599885 0 85617723425 0.00