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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
002820/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183800,15398520,2810,2810,2810,2810,111
20250314,183700,15398520,2810,2810,2810,2810,0
20250314,183600,15398520,2810,2810,2810,2810,0
20250314,183500,15398520,2810,2810,2810,2810,0
20250314,183400,15398520,2810,2810,2810,2810,0
20250314,183300,15398520,2810,2810,2810,2810,0
20250314,183200,15398520,2810,2810,2810,2810,0
20250314,183100,15398520,2810,2810,2810,2810,0
20250314,183000,15398520,2810,2810,2810,2810,0
20250314,182900,15398520,2810,2810,2810,2810,0
20250314,182800,15398520,2810,2810,2810,2810,0
20250314,182700,15398520,2810,2810,2810,2810,0
20250314,182600,15398520,2810,2810,2810,2810,0
20250314,182500,15398520,2810,2810,2810,2810,0
20250314,182400,15398520,2810,2810,2810,2810,0
20250314,182300,15398520,2810,2810,2810,2810,0
20250314,182200,15398520,2810,2810,2810,2810,0
20250314,182100,15398520,2810,2810,2810,2810,0
20250314,182000,15398520,2810,2810,2810,2810,0
20250314,181900,15398520,2810,2810,2810,2810,0
20250314,181800,15398520,2810,2810,2810,2810,0
20250314,181700,15398520,2810,2810,2810,2810,0
20250314,181600,15398520,2810,2810,2810,2810,0
20250314,181500,15398520,2810,2810,2810,2810,0
20250314,181400,15398520,2810,2810,2810,2810,0
20250314,181300,15398520,2810,2810,2810,2810,0
20250314,181200,15398520,2810,2810,2810,2810,0
20250314,181100,15398520,2810,2810,2810,2810,0
20250314,181000,15398520,2810,2810,2810,2810,0
20250314,180900,15398520,2810,2810,2810,2810,0
20250314,180800,15398520,2810,2810,2810,2810,111
20250314,180700,15398520,2810,2810,2810,2810,0
20250314,180600,15398520,2810,2810,2810,2810,0
20250314,180500,15398520,2810,2810,2810,2810,0
20250314,180400,15398520,2810,2810,2810,2810,0
20250314,180300,15398520,2810,2810,2810,2810,0
20250314,180200,15398520,2810,2810,2810,2810,0
20250314,180100,15398520,2810,2810,2810,2810,0
20250314,180000,15398520,2810,2810,2810,2810,0
20250314,175900,15398520,2810,2810,2810,2810,0
20250314,175800,15398520,2810,2810,2810,2810,0
20250314,175700,15398520,2810,2810,2810,2810,0
20250314,175600,15398520,2810,2810,2810,2810,0
20250314,175500,15398520,2810,2810,2810,2810,0
20250314,175400,15398520,2810,2810,2810,2810,0
20250314,175300,15398520,2810,2810,2810,2810,0
20250314,175200,15398520,2810,2810,2810,2810,0
20250314,175100,15398520,2810,2810,2810,2810,0
20250314,175000,15398520,2810,2810,2810,2810,0
20250314,174900,15398520,2810,2810,2810,2810,0
20250314,174800,15398520,2810,2810,2810,2810,0
20250314,174700,15398520,2810,2810,2810,2810,0
20250314,174600,15398520,2810,2810,2810,2810,0
20250314,174500,15398520,2810,2810,2810,2810,0
20250314,174400,15398520,2810,2810,2810,2810,0
20250314,174300,15398520,2810,2810,2810,2810,0
20250314,174200,15398520,2810,2810,2810,2810,0
20250314,174100,15398520,2810,2810,2810,2810,0
20250314,174000,15398520,2810,2810,2810,2810,0
20250314,173900,15398520,2810,2810,2810,2810,0
20250314,173800,15398520,2810,2810,2810,2810,111
20250314,173700,15398520,2810,2810,2810,2810,0
20250314,173600,15398520,2810,2810,2810,2810,0
20250314,173500,15398520,2810,2810,2810,2810,0
20250314,173400,15398520,2810,2810,2810,2810,0
20250314,173300,15398520,2810,2810,2810,2810,0
20250314,173200,15398520,2810,2810,2810,2810,0
20250314,173100,15398520,2810,2810,2810,2810,0
20250314,173000,15398520,2810,2810,2810,2810,0
20250314,172900,15398520,2810,2810,2810,2810,0
20250314,172800,15398520,2810,2810,2810,2810,0
20250314,172700,15398520,2810,2810,2810,2810,0
20250314,172600,15398520,2810,2810,2810,2810,0
20250314,172500,15398520,2810,2810,2810,2810,0
20250314,172400,15398520,2810,2810,2810,2810,0
20250314,172300,15398520,2810,2810,2810,2810,0
20250314,172200,15398520,2810,2810,2810,2810,0
20250314,172100,15398520,2810,2810,2810,2810,0
20250314,172000,15398520,2810,2810,2810,2810,0
20250314,171900,15398520,2810,2810,2810,2810,0
20250314,171800,15398520,2810,2810,2810,2810,0
20250314,171700,15398520,2810,2810,2810,2810,0
20250314,171600,15398520,2810,2810,2810,2810,0
20250314,171500,15398520,2810,2810,2810,2810,0
20250314,171400,15398520,2810,2810,2810,2810,0
20250314,171300,15398520,2810,2810,2810,2810,0
20250314,171200,15398520,2810,2810,2810,2810,0
20250314,171100,15398520,2810,2810,2810,2810,0
20250314,171000,15398520,2810,2810,2810,2810,0
20250314,170900,15398520,2810,2810,2810,2810,0
20250314,170800,15398520,2810,2810,2810,2810,111
20250314,170700,15398520,2810,2810,2810,2810,0
20250314,170600,15398520,2810,2810,2810,2810,0
20250314,170500,15398520,2810,2810,2810,2810,0
20250314,170400,15398520,2810,2810,2810,2810,0
20250314,170300,15398520,2810,2810,2810,2810,0
20250314,170200,15398520,2810,2810,2810,2810,0
20250314,170100,15398520,2810,2810,2810,2810,0
20250314,170000,15398520,2810,2810,2810,2810,0
20250314,165900,15398520,2810,2810,2810,2810,0
20250314,165800,15398520,2810,2810,2810,2810,0
20250314,165700,15398520,2810,2810,2810,2810,0
20250314,165600,15398520,2810,2810,2810,2810,0
20250314,165500,15398520,2810,2810,2810,2810,0
20250314,165400,15398520,2810,2810,2810,2810,0
20250314,165300,15398520,2810,2810,2810,2810,0
20250314,165200,15398520,2810,2810,2810,2810,0
20250314,165100,15398520,2810,2810,2810,2810,0
20250314,165000,15398520,2810,2810,2810,2810,0
20250314,164900,15398520,2810,2810,2810,2810,0
20250314,164800,15398520,2810,2810,2810,2810,0
20250314,164700,15398520,2810,2810,2810,2810,0
20250314,164600,15398520,2810,2810,2810,2810,0
20250314,164500,15398520,2810,2810,2810,2810,0
20250314,164400,15398520,2810,2810,2810,2810,0
20250314,164300,15398520,2810,2810,2810,2810,0
20250314,164200,15398520,2810,2810,2810,2810,0
20250314,164100,15398520,2810,2810,2810,2810,0
20250314,164000,15398520,2810,2810,2810,2810,0
20250314,163900,15398520,2810,2810,2810,2810,0
20250314,163800,15398520,2810,2810,2810,2810,111
20250314,163700,15398520,2810,2810,2810,2810,0
20250314,163600,15398520,2810,2810,2810,2810,0
20250314,163500,15398520,2810,2810,2810,2810,0
20250314,163400,15398520,2810,2810,2810,2810,0
20250314,163300,15398520,2810,2810,2810,2810,0
20250314,163200,15398520,2810,2810,2810,2810,0
20250314,163100,15398520,2810,2810,2810,2810,0
20250314,163000,15398520,2810,2810,2810,2810,0
20250314,162900,15398520,2810,2810,2810,2810,0
20250314,162800,15398520,2810,2810,2810,2810,0
20250314,162700,15398520,2810,2810,2810,2810,0
20250314,162600,15398520,2810,2810,2810,2810,0
20250314,162500,15398520,2810,2810,2810,2810,0
20250314,162400,15398520,2810,2810,2810,2810,0
20250314,162300,15398520,2810,2810,2810,2810,0
20250314,162200,15398520,2810,2810,2810,2810,0
20250314,162100,15398520,2810,2810,2810,2810,0
20250314,162000,15398520,2810,2810,2810,2810,0
20250314,161900,15398520,2810,2810,2810,2810,0
20250314,161800,15398520,2810,2810,2810,2810,0
20250314,161700,15398520,2810,2810,2810,2810,0
20250314,161600,15398520,2810,2810,2810,2810,0
20250314,161500,15398520,2810,2810,2810,2810,0
20250314,161400,15398520,2810,2810,2810,2810,0
20250314,161300,15398520,2810,2810,2810,2810,0
20250314,161200,15398520,2810,2810,2810,2810,0
20250314,161100,15398520,2810,2810,2810,2810,0
20250314,161000,15398520,2810,2810,2810,2810,0
20250314,160900,15398520,2810,2810,2810,2810,0
20250314,160800,15398520,2810,2810,2810,2810,111
20250314,160700,15398520,2810,2810,2810,2810,0
20250314,160600,15398520,2810,2810,2810,2810,0
20250314,160500,15398520,2810,2810,2810,2810,0
20250314,160400,15398520,2810,2810,2810,2810,0
20250314,160300,15398520,2810,2810,2810,2810,0
20250314,160200,15398520,2810,2810,2810,2810,0
20250314,160100,15398520,2810,2810,2810,2810,0
20250314,160000,15398520,2810,2810,2810,2810,0
20250314,155900,15398520,2810,2810,2810,2810,0
20250314,155800,15398520,2810,2810,2810,2810,0
20250314,155700,15398520,2810,2810,2810,2810,0
20250314,155600,15398520,2810,2810,2810,2810,0
20250314,155500,15398520,2810,2810,2810,2810,0
20250314,155400,15398520,2810,2810,2810,2810,0
20250314,155300,15398520,2810,2810,2810,2810,0
20250314,155200,15398520,2810,2810,2810,2810,0
20250314,155100,15398520,2810,2810,2810,2810,0
20250314,155000,15398520,2810,2810,2810,2810,0
20250314,154900,15398520,2810,2810,2810,2810,0
20250314,154800,15398520,2810,2810,2810,2810,0
20250314,154700,15398520,2810,2810,2810,2810,0
20250314,154600,15398520,2810,2810,2810,2810,0
20250314,154500,15398520,2810,2810,2810,2810,0
20250314,154400,15398520,2810,2810,2810,2810,0
20250314,154300,15398520,2810,2810,2810,2810,0
20250314,154200,15398520,2810,2810,2810,2810,0
20250314,154100,15398520,2810,2810,2810,2810,0
20250314,154000,15398520,2810,2810,2810,2810,0
20250314,153900,15398520,2810,2810,2810,2810,0
20250314,153800,15398520,2810,2810,2810,2810,111
20250314,153700,15398520,2810,2810,2810,2810,0
20250314,153600,15398520,2810,2810,2810,2810,0
20250314,153500,15398520,2810,2810,2810,2810,0
20250314,153400,15398520,2810,2810,2810,2810,0
20250314,153300,15398520,2810,2810,2810,2810,0
20250314,153200,15398520,2810,2810,2810,2810,0
20250314,153100,15398520,2810,2810,2810,2810,0
20250314,153000,15398520,2810,2810,2810,2810,111
20250314,152900,15086610,2810,2810,2810,2810,0
20250314,152800,15086610,2810,2810,2810,2810,0
20250314,152700,15086610,2810,2810,2810,2810,0
20250314,152600,15086610,2810,2810,2810,2810,0
20250314,152500,15086610,2810,2810,2810,2810,0
20250314,152400,15086610,2810,2810,2810,2810,0
20250314,152300,15086610,2810,2810,2810,2810,0
20250314,152200,15086610,2810,2810,2810,2810,0
20250314,152100,15086610,2810,2810,2810,2810,0
20250314,152000,15086610,2810,2810,2810,2810,0
20250314,151900,15086610,2810,2810,2810,2810,0
20250314,151800,15086610,2810,2810,2810,2810,0
20250314,151700,15086610,2810,2810,2810,2810,0
20250314,151600,15086610,2810,2810,2810,2810,0
20250314,151500,15086610,2810,2810,2810,2810,0
20250314,151400,15086610,2810,2810,2810,2810,0
20250314,151300,15086610,2810,2810,2810,2810,0
20250314,151200,15086610,2810,2810,2810,2810,0
20250314,151100,15086610,2810,2810,2810,2810,0
20250314,151000,15086610,2810,2810,2810,2810,0
20250314,150900,15086610,2810,2810,2810,2810,8
20250314,150800,15064130,2810,2810,2810,2810,0
20250314,150700,15064130,2810,2810,2810,2810,0
20250314,150600,15064130,2810,2810,2810,2810,0
20250314,150500,15064130,2810,2810,2810,2810,0
20250314,150400,15064130,2810,2810,2810,2810,72
20250314,150300,14861810,2810,2810,2810,2810,0
20250314,150200,14861810,2810,2810,2810,2810,0
20250314,150100,14861810,2810,2810,2810,2810,0
20250314,150000,14861810,2810,2810,2810,2810,0
20250314,145900,14861810,2810,2810,2810,2810,0
20250314,145800,14861810,2810,2810,2810,2810,0
20250314,145700,14861810,2810,2810,2810,2810,0
20250314,145600,14861810,2810,2810,2810,2810,0
20250314,145500,14861810,2810,2810,2810,2810,0
20250314,145400,14861810,2810,2810,2810,2810,0
20250314,145300,14861810,2810,2810,2810,2810,0
20250314,145200,14861810,2810,2810,2810,2810,0
20250314,145100,14861810,2810,2810,2810,2810,0
20250314,145000,14861810,2810,2810,2810,2810,0
20250314,144900,14861810,2810,2810,2810,2810,0
20250314,144800,14861810,2810,2810,2810,2810,0
20250314,144700,14861810,2810,2810,2810,2810,0
20250314,144600,14861810,2810,2810,2810,2810,0
20250314,144500,14861810,2810,2810,2810,2810,0
20250314,144400,14861810,2810,2810,2810,2810,0
20250314,144300,14861810,2810,2810,2810,2810,0
20250314,144200,14861810,2810,2810,2810,2810,0
20250314,144100,14861810,2810,2810,2810,2810,0
20250314,144000,14861810,2810,2810,2810,2810,0
20250314,143900,14861810,2810,2810,2810,2810,0
20250314,143800,14861810,2810,2810,2810,2810,0
20250314,143700,14861810,2810,2810,2810,2810,0
20250314,143600,14861810,2810,2810,2810,2810,0
20250314,143500,14861810,2810,2810,2810,2810,0
20250314,143400,14861810,2810,2810,2810,2810,0
20250314,143300,14861810,2810,2810,2810,2810,0
20250314,143200,14861810,2810,2810,2810,2810,0
20250314,143100,14861810,2810,2810,2810,2810,0
20250314,143000,14861810,2810,2810,2810,2810,0
20250314,142900,14861810,2810,2810,2810,2810,0
20250314,142800,14861810,2810,2810,2810,2810,0
20250314,142700,14861810,2810,2810,2810,2810,0
20250314,142600,14861810,2810,2810,2810,2810,0
20250314,142500,14861810,2810,2810,2810,2810,0
20250314,142400,14861810,2810,2810,2810,2810,0
20250314,142300,14861810,2810,2810,2810,2810,0
20250314,142200,14861810,2810,2810,2810,2810,0
20250314,142100,14861810,2810,2810,2810,2810,0
20250314,142000,14861810,2810,2810,2810,2810,0
20250314,141900,14861810,2810,2810,2810,2810,0
20250314,141800,14861810,2810,2810,2810,2810,0
20250314,141700,14861810,2810,2810,2810,2810,0
20250314,141600,14861810,2810,2810,2810,2810,0
20250314,141500,14861810,2810,2810,2810,2810,0
20250314,141400,14861810,2810,2810,2810,2810,0
20250314,141300,14861810,2810,2810,2810,2810,0
20250314,141200,14861810,2810,2810,2810,2810,0
20250314,141100,14861810,2810,2810,2810,2810,0
20250314,141000,14861810,2810,2810,2810,2810,1
20250314,140900,14859000,2800,2800,2800,2800,14
20250314,140800,14819800,2800,2800,2800,2800,0
20250314,140700,14819800,2800,2800,2800,2800,0
20250314,140600,14819800,2800,2800,2800,2800,0
20250314,140500,14819800,2800,2800,2800,2800,1
20250314,140400,14817000,2785,2805,2805,2785,100
20250314,140300,14538430,2810,2810,2810,2810,0
20250314,140200,14538430,2810,2810,2810,2810,0
20250314,140100,14538430,2810,2810,2810,2810,0
20250314,140000,14538430,2810,2810,2810,2810,0
20250314,135900,14538430,2810,2810,2810,2810,0
20250314,135800,14538430,2810,2810,2810,2810,0
20250314,135700,14538430,2810,2810,2810,2810,0
20250314,135600,14538430,2810,2810,2810,2810,0
20250314,135500,14538430,2810,2810,2810,2810,0
20250314,135400,14538430,2810,2810,2810,2810,0
20250314,135300,14538430,2810,2810,2810,2810,0
20250314,135200,14538430,2810,2810,2810,2810,0
20250314,135100,14538430,2810,2810,2810,2810,0
20250314,135000,14538430,2810,2810,2810,2810,0
20250314,134900,14538430,2810,2810,2810,2810,0
20250314,134800,14538430,2810,2810,2810,2810,0
20250314,134700,14538430,2810,2810,2810,2810,0
20250314,134600,14538430,2810,2810,2810,2810,0
20250314,134500,14538430,2810,2810,2810,2810,0
20250314,134400,14538430,2810,2810,2810,2810,772
20250314,134300,12369110,2810,2810,2810,2810,0
20250314,134200,12369110,2810,2810,2810,2810,0
20250314,134100,12369110,2810,2810,2810,2810,0
20250314,134000,12369110,2810,2810,2810,2810,0
20250314,133900,12369110,2810,2810,2810,2810,0
20250314,133800,12369110,2810,2810,2810,2810,0
20250314,133700,12369110,2810,2810,2810,2810,0
20250314,133600,12369110,2810,2810,2810,2810,0
20250314,133500,12369110,2810,2810,2810,2810,0
20250314,133400,12369110,2810,2810,2810,2810,0
20250314,133300,12369110,2810,2810,2810,2810,0
20250314,133200,12369110,2810,2810,2810,2810,0
20250314,133100,12369110,2810,2810,2810,2810,0
20250314,133000,12369110,2810,2810,2810,2810,0
20250314,132900,12369110,2810,2810,2810,2810,0
20250314,132800,12369110,2810,2810,2810,2810,0
20250314,132700,12369110,2810,2810,2810,2810,0
20250314,132600,12369110,2810,2810,2810,2810,0
20250314,132500,12369110,2810,2810,2810,2810,0
20250314,132400,12369110,2810,2810,2810,2810,0
20250314,132300,12369110,2810,2810,2810,2810,0
20250314,132200,12369110,2810,2810,2810,2810,0
20250314,132100,12369110,2810,2810,2810,2810,0
20250314,132000,12369110,2810,2810,2810,2810,0
20250314,131900,12369110,2810,2810,2810,2810,0
20250314,131800,12369110,2810,2810,2810,2810,0
20250314,131700,12369110,2810,2810,2810,2810,0
20250314,131600,12369110,2810,2810,2810,2810,0
20250314,131500,12369110,2810,2810,2810,2810,0
20250314,131400,12369110,2810,2810,2810,2810,0
20250314,131300,12369110,2810,2810,2810,2810,0
20250314,131200,12369110,2810,2810,2810,2810,0
20250314,131100,12369110,2810,2810,2810,2810,0
20250314,131000,12369110,2810,2810,2810,2810,0
20250314,130900,12369110,2810,2810,2810,2810,0
20250314,130800,12369110,2810,2810,2810,2810,0
20250314,130700,12369110,2810,2810,2810,2810,0
20250314,130600,12369110,2810,2810,2810,2810,0
20250314,130500,12369110,2810,2810,2810,2810,0
20250314,130400,12369110,2810,2810,2810,2810,0
20250314,130300,12369110,2810,2810,2810,2810,0
20250314,130200,12369110,2810,2810,2810,2810,0
20250314,130100,12369110,2810,2810,2810,2810,0
20250314,130000,12369110,2810,2810,2810,2810,0
20250314,125900,12369110,2810,2810,2810,2810,0
20250314,125800,12369110,2810,2810,2810,2810,0
20250314,125700,12369110,2810,2810,2810,2810,0
20250314,125600,12369110,2810,2810,2810,2810,0
20250314,125500,12369110,2810,2810,2810,2810,0
20250314,125400,12369110,2810,2810,2810,2810,0
20250314,125300,12369110,2810,2810,2810,2810,0
20250314,125200,12369110,2810,2810,2810,2810,0
20250314,125100,12369110,2810,2810,2810,2810,0
20250314,125000,12369110,2810,2810,2810,2810,0
20250314,124900,12369110,2810,2810,2810,2810,2000
20250314,124800,6749110,2815,2815,2815,2815,0
20250314,124700,6749110,2815,2815,2815,2815,0
20250314,124600,6749110,2815,2815,2815,2815,0
20250314,124500,6749110,2815,2815,2815,2815,0
20250314,124400,6749110,2815,2815,2815,2815,0
20250314,124300,6749110,2815,2815,2815,2815,0
20250314,124200,6749110,2815,2815,2815,2815,0
20250314,124100,6749110,2815,2815,2815,2815,0
20250314,124000,6749110,2815,2815,2815,2815,0
20250314,123900,6749110,2815,2815,2815,2815,0
20250314,123800,6749110,2815,2815,2815,2815,0
20250314,123700,6749110,2815,2815,2815,2815,0
20250314,123600,6749110,2815,2815,2815,2815,0
20250314,123500,6749110,2815,2815,2815,2815,0
20250314,123400,6749110,2815,2815,2815,2815,0
20250314,123300,6749110,2815,2815,2815,2815,0
20250314,123200,6749110,2815,2815,2815,2815,0
20250314,123100,6749110,2815,2815,2815,2815,0
20250314,123000,6749110,2815,2815,2815,2815,20
20250314,122900,6692810,2815,2815,2815,2815,0
20250314,122800,6692810,2815,2815,2815,2815,0
20250314,122700,6692810,2815,2815,2815,2815,0
20250314,122600,6692810,2815,2815,2815,2815,0
20250314,122500,6692810,2815,2815,2815,2815,0
20250314,122400,6692810,2815,2815,2815,2815,0
20250314,122300,6692810,2815,2815,2815,2815,0
20250314,122200,6692810,2815,2815,2815,2815,0
20250314,122100,6692810,2815,2815,2815,2815,0
20250314,122000,6692810,2815,2815,2815,2815,0
20250314,121900,6692810,2815,2815,2815,2815,0
20250314,121800,6692810,2815,2815,2815,2815,0
20250314,121700,6692810,2815,2815,2815,2815,0
20250314,121600,6692810,2815,2815,2815,2815,0
20250314,121500,6692810,2815,2815,2815,2815,0
20250314,121400,6692810,2815,2815,2815,2815,0
20250314,121300,6692810,2815,2815,2815,2815,0
20250314,121200,6692810,2815,2815,2815,2815,0
20250314,121100,6692810,2815,2815,2815,2815,0
20250314,121000,6692810,2815,2815,2815,2815,0
20250314,120900,6692810,2815,2815,2815,2815,0
20250314,120800,6692810,2815,2815,2815,2815,0
20250314,120700,6692810,2815,2815,2815,2815,0
20250314,120600,6692810,2815,2815,2815,2815,0
20250314,120500,6692810,2815,2815,2815,2815,0
20250314,120400,6692810,2815,2815,2815,2815,0
20250314,120300,6692810,2815,2815,2815,2815,0
20250314,120200,6692810,2815,2815,2815,2815,0
20250314,120100,6692810,2815,2815,2815,2815,0
20250314,120000,6692810,2815,2815,2815,2815,0
20250314,115900,6692810,2815,2815,2815,2815,0
20250314,115800,6692810,2815,2815,2815,2815,0
20250314,115700,6692810,2815,2815,2815,2815,0
20250314,115600,6692810,2815,2815,2815,2815,0
20250314,115500,6692810,2815,2815,2815,2815,0
20250314,115400,6692810,2815,2815,2815,2815,0
20250314,115300,6692810,2815,2815,2815,2815,0
20250314,115200,6692810,2815,2815,2815,2815,0
20250314,115100,6692810,2815,2815,2815,2815,0
20250314,115000,6692810,2815,2810,2815,2810,276
20250314,114900,5917115,2810,2810,2810,2810,0
20250314,114800,5917115,2810,2810,2810,2810,0
20250314,114700,5917115,2810,2810,2810,2810,0
20250314,114600,5917115,2810,2810,2810,2810,0
20250314,114500,5917115,2810,2810,2810,2810,0
20250314,114400,5917115,2810,2810,2810,2810,0
20250314,114300,5917115,2810,2810,2810,2810,0
20250314,114200,5917115,2810,2810,2810,2810,0
20250314,114100,5917115,2810,2810,2810,2810,0
20250314,114000,5917115,2810,2810,2810,2810,0
20250314,113900,5917115,2810,2810,2810,2810,1
20250314,113800,5914305,2805,2805,2805,2805,0
20250314,113700,5914305,2805,2805,2805,2805,0
20250314,113600,5914305,2805,2805,2805,2805,0
20250314,113500,5914305,2805,2805,2805,2805,0
20250314,113400,5914305,2805,2805,2805,2805,0
20250314,113300,5914305,2805,2805,2805,2805,0
20250314,113200,5914305,2805,2805,2805,2805,0
20250314,113100,5914305,2805,2805,2805,2805,0
20250314,113000,5914305,2805,2805,2805,2805,0
20250314,112900,5914305,2805,2805,2805,2805,0
20250314,112800,5914305,2805,2805,2805,2805,0
20250314,112700,5914305,2805,2805,2805,2805,0
20250314,112600,5914305,2805,2805,2805,2805,0
20250314,112500,5914305,2805,2805,2805,2805,0
20250314,112400,5914305,2805,2805,2805,2805,0
20250314,112300,5914305,2805,2805,2805,2805,0
20250314,112200,5914305,2805,2805,2805,2805,0
20250314,112100,5914305,2805,2805,2805,2805,0
20250314,112000,5914305,2805,2805,2805,2805,0
20250314,111900,5914305,2805,2805,2805,2805,0
20250314,111800,5914305,2805,2805,2805,2805,0
20250314,111700,5914305,2805,2805,2805,2805,0
20250314,111600,5914305,2805,2805,2805,2805,0
20250314,111500,5914305,2805,2805,2805,2805,0
20250314,111400,5914305,2805,2805,2805,2805,0
20250314,111300,5914305,2805,2805,2805,2805,0
20250314,111200,5914305,2805,2805,2805,2805,0
20250314,111100,5914305,2805,2805,2805,2805,0
20250314,111000,5914305,2805,2805,2805,2805,1
20250314,110900,5911500,2815,2815,2815,2815,0
20250314,110800,5911500,2815,2815,2815,2815,0
20250314,110700,5911500,2815,2815,2815,2815,0
20250314,110600,5911500,2815,2815,2815,2815,2000
20250314,110500,281500,2815,2815,2815,2815,0
20250314,110400,281500,2815,2815,2815,2815,0
20250314,110300,281500,2815,2815,2815,2815,0
20250314,110200,281500,2815,2815,2815,2815,0
20250314,110100,281500,2815,2815,2815,2815,0
20250314,110000,281500,2815,2815,2815,2815,0
20250314,105900,281500,2815,2815,2815,2815,0
20250314,105800,281500,2815,2815,2815,2815,0
20250314,105700,281500,2815,2815,2815,2815,0
20250314,105600,281500,2815,2815,2815,2815,0
20250314,105500,281500,2815,2815,2815,2815,0
20250314,105400,281500,2815,2815,2815,2815,0
20250314,105300,281500,2815,2815,2815,2815,0
20250314,105200,281500,2815,2815,2815,2815,0
20250314,105100,281500,2815,2815,2815,2815,0
20250314,105000,281500,2815,2815,2815,2815,0
20250314,104900,281500,2815,2815,2815,2815,0
20250314,104800,281500,2815,2815,2815,2815,0
20250314,104700,281500,2815,2815,2815,2815,0
20250314,104600,281500,2815,2815,2815,2815,0
20250314,104500,281500,2815,2815,2815,2815,0
20250314,104400,281500,2815,2815,2815,2815,0
20250314,104300,281500,2815,2815,2815,2815,0
20250314,104200,281500,2815,2815,2815,2815,0
20250314,104100,281500,2815,2815,2815,2815,0
20250314,104000,281500,2815,2815,2815,2815,0
20250314,103900,281500,2815,2815,2815,2815,0
20250314,103800,281500,2815,2815,2815,2815,0
20250314,103700,281500,2815,2815,2815,2815,0
20250314,103600,281500,2815,2815,2815,2815,0
20250314,103500,281500,2815,2815,2815,2815,0
20250314,103400,281500,2815,2815,2815,2815,0
20250314,103300,281500,2815,2815,2815,2815,0
20250314,103200,281500,2815,2815,2815,2815,0
20250314,103100,281500,2815,2815,2815,2815,0
20250314,103000,281500,2815,2815,2815,2815,0
20250314,102900,281500,2815,2815,2815,2815,0
20250314,102800,281500,2815,2815,2815,2815,0
20250314,102700,281500,2815,2815,2815,2815,0
20250314,102600,281500,2815,2815,2815,2815,0
20250314,102500,281500,2815,2815,2815,2815,0
20250314,102400,281500,2815,2815,2815,2815,0
20250314,102300,281500,2815,2815,2815,2815,0
20250314,102200,281500,2815,2815,2815,2815,0
20250314,102100,281500,2815,2815,2815,2815,0
20250314,102000,281500,2815,2815,2815,2815,0
20250314,101900,281500,2815,2815,2815,2815,0
20250314,101800,281500,2815,2815,2815,2815,0
20250314,101700,281500,2815,2815,2815,2815,0
20250314,101600,281500,2815,2815,2815,2815,0
20250314,101500,281500,2815,2815,2815,2815,0
20250314,101400,281500,2815,2815,2815,2815,0
20250314,101300,281500,2815,2815,2815,2815,0
20250314,101200,281500,2815,2815,2815,2815,0
20250314,101100,281500,2815,2815,2815,2815,0
20250314,101000,281500,2815,2815,2815,2815,0
20250314,100900,281500,2815,2815,2815,2815,0
20250314,100800,281500,2815,2815,2815,2815,0
20250314,100700,281500,2815,2815,2815,2815,0
20250314,100600,281500,2815,2815,2815,2815,0
20250314,100500,281500,2815,2815,2815,2815,0
20250314,100400,281500,2815,2815,2815,2815,0
20250314,100300,281500,2815,2815,2815,2815,0
20250314,100200,281500,2815,2815,2815,2815,0
20250314,100100,281500,2815,2815,2815,2815,0
20250314,100000,281500,2815,2815,2815,2815,0
20250314,095900,281500,2815,2815,2815,2815,0
20250314,095800,281500,2815,2815,2815,2815,0
20250314,095700,281500,2815,2815,2815,2815,0
20250314,095600,281500,2815,2815,2815,2815,0
20250314,095500,281500,2815,2815,2815,2815,0
20250314,095400,281500,2815,2815,2815,2815,0
20250314,095300,281500,2815,2815,2815,2815,0
20250314,095200,281500,2815,2815,2815,2815,0
20250314,095100,281500,2815,2815,2815,2815,0
20250314,095000,281500,2815,2815,2815,2815,0
20250314,094900,281500,2815,2815,2815,2815,0
20250314,094800,281500,2815,2815,2815,2815,0
20250314,094700,281500,2815,2815,2815,2815,0
20250314,094600,281500,2815,2815,2815,2815,0
20250314,094500,281500,2815,2815,2815,2815,0
20250314,094400,281500,2815,2815,2815,2815,0
20250314,094300,281500,2815,2815,2815,2815,0
20250314,094200,281500,2815,2815,2815,2815,0
20250314,094100,281500,2815,2815,2815,2815,0
20250314,094000,281500,2815,2815,2815,2815,0
20250314,093900,281500,2815,2815,2815,2815,0
20250314,093800,281500,2815,2815,2815,2815,0
20250314,093700,281500,2815,2815,2815,2815,0
20250314,093600,281500,2815,2815,2815,2815,0
20250314,093500,281500,2815,2815,2815,2815,0
20250314,093400,281500,2815,2815,2815,2815,0
20250314,093300,281500,2815,2815,2815,2815,0
20250314,093200,281500,2815,2815,2815,2815,0
20250314,093100,281500,2815,2815,2815,2815,0
20250314,093000,281500,2815,2815,2815,2815,0
20250314,092900,281500,2815,2815,2815,2815,0
20250314,092800,281500,2815,2815,2815,2815,100
20250314,092700,0,2825,2825,2825,2825,0
20250314,092600,0,2825,2825,2825,2825,0
20250314,092500,0,2825,2825,2825,2825,0
20250314,092400,0,2825,2825,2825,2825,0
20250314,092300,0,2825,2825,2825,2825,0
20250314,092200,0,2825,2825,2825,2825,0
20250314,092100,0,2825,2825,2825,2825,0
20250314,092000,0,2825,2825,2825,2825,0
20250314,091900,0,2825,2825,2825,2825,0
20250314,091800,0,2825,2825,2825,2825,0
20250314,091700,0,2825,2825,2825,2825,0
20250314,091600,0,2825,2825,2825,2825,0
20250314,091500,0,2825,2825,2825,2825,0
20250314,091400,0,2825,2825,2825,2825,0
20250314,091300,0,2825,2825,2825,2825,0
20250314,091200,0,2825,2825,2825,2825,0
20250314,091100,0,2825,2825,2825,2825,0
20250314,091000,0,2825,2825,2825,2825,0
20250314,090900,0,2825,2825,2825,2825,0
20250314,090800,0,2825,2825,2825,2825,0
20250314,090700,0,2825,2825,2825,2825,0
20250314,090600,0,2825,2825,2825,2825,0
20250314,090500,0,2825,2825,2825,2825,0
20250314,090400,0,2825,2825,2825,2825,0
20250314,090300,0,2825,2825,2825,2825,0
20250314,090200,0,2825,2825,2825,2825,0
20250314,090100,0,2825,2825,2825,2825,0
20250314,090000,0,2825,2825,2825,2825,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183800 15398520 2810 2810 2810 2810 111
3 20250314 183700 15398520 2810 2810 2810 2810 0
4 20250314 183600 15398520 2810 2810 2810 2810 0
5 20250314 183500 15398520 2810 2810 2810 2810 0
6 20250314 183400 15398520 2810 2810 2810 2810 0
7 20250314 183300 15398520 2810 2810 2810 2810 0
8 20250314 183200 15398520 2810 2810 2810 2810 0
9 20250314 183100 15398520 2810 2810 2810 2810 0
10 20250314 183000 15398520 2810 2810 2810 2810 0
11 20250314 182900 15398520 2810 2810 2810 2810 0
12 20250314 182800 15398520 2810 2810 2810 2810 0
13 20250314 182700 15398520 2810 2810 2810 2810 0
14 20250314 182600 15398520 2810 2810 2810 2810 0
15 20250314 182500 15398520 2810 2810 2810 2810 0
16 20250314 182400 15398520 2810 2810 2810 2810 0
17 20250314 182300 15398520 2810 2810 2810 2810 0
18 20250314 182200 15398520 2810 2810 2810 2810 0
19 20250314 182100 15398520 2810 2810 2810 2810 0
20 20250314 182000 15398520 2810 2810 2810 2810 0
21 20250314 181900 15398520 2810 2810 2810 2810 0
22 20250314 181800 15398520 2810 2810 2810 2810 0
23 20250314 181700 15398520 2810 2810 2810 2810 0
24 20250314 181600 15398520 2810 2810 2810 2810 0
25 20250314 181500 15398520 2810 2810 2810 2810 0
26 20250314 181400 15398520 2810 2810 2810 2810 0
27 20250314 181300 15398520 2810 2810 2810 2810 0
28 20250314 181200 15398520 2810 2810 2810 2810 0
29 20250314 181100 15398520 2810 2810 2810 2810 0
30 20250314 181000 15398520 2810 2810 2810 2810 0
31 20250314 180900 15398520 2810 2810 2810 2810 0
32 20250314 180800 15398520 2810 2810 2810 2810 111
33 20250314 180700 15398520 2810 2810 2810 2810 0
34 20250314 180600 15398520 2810 2810 2810 2810 0
35 20250314 180500 15398520 2810 2810 2810 2810 0
36 20250314 180400 15398520 2810 2810 2810 2810 0
37 20250314 180300 15398520 2810 2810 2810 2810 0
38 20250314 180200 15398520 2810 2810 2810 2810 0
39 20250314 180100 15398520 2810 2810 2810 2810 0
40 20250314 180000 15398520 2810 2810 2810 2810 0
41 20250314 175900 15398520 2810 2810 2810 2810 0
42 20250314 175800 15398520 2810 2810 2810 2810 0
43 20250314 175700 15398520 2810 2810 2810 2810 0
44 20250314 175600 15398520 2810 2810 2810 2810 0
45 20250314 175500 15398520 2810 2810 2810 2810 0
46 20250314 175400 15398520 2810 2810 2810 2810 0
47 20250314 175300 15398520 2810 2810 2810 2810 0
48 20250314 175200 15398520 2810 2810 2810 2810 0
49 20250314 175100 15398520 2810 2810 2810 2810 0
50 20250314 175000 15398520 2810 2810 2810 2810 0
51 20250314 174900 15398520 2810 2810 2810 2810 0
52 20250314 174800 15398520 2810 2810 2810 2810 0
53 20250314 174700 15398520 2810 2810 2810 2810 0
54 20250314 174600 15398520 2810 2810 2810 2810 0
55 20250314 174500 15398520 2810 2810 2810 2810 0
56 20250314 174400 15398520 2810 2810 2810 2810 0
57 20250314 174300 15398520 2810 2810 2810 2810 0
58 20250314 174200 15398520 2810 2810 2810 2810 0
59 20250314 174100 15398520 2810 2810 2810 2810 0
60 20250314 174000 15398520 2810 2810 2810 2810 0
61 20250314 173900 15398520 2810 2810 2810 2810 0
62 20250314 173800 15398520 2810 2810 2810 2810 111
63 20250314 173700 15398520 2810 2810 2810 2810 0
64 20250314 173600 15398520 2810 2810 2810 2810 0
65 20250314 173500 15398520 2810 2810 2810 2810 0
66 20250314 173400 15398520 2810 2810 2810 2810 0
67 20250314 173300 15398520 2810 2810 2810 2810 0
68 20250314 173200 15398520 2810 2810 2810 2810 0
69 20250314 173100 15398520 2810 2810 2810 2810 0
70 20250314 173000 15398520 2810 2810 2810 2810 0
71 20250314 172900 15398520 2810 2810 2810 2810 0
72 20250314 172800 15398520 2810 2810 2810 2810 0
73 20250314 172700 15398520 2810 2810 2810 2810 0
74 20250314 172600 15398520 2810 2810 2810 2810 0
75 20250314 172500 15398520 2810 2810 2810 2810 0
76 20250314 172400 15398520 2810 2810 2810 2810 0
77 20250314 172300 15398520 2810 2810 2810 2810 0
78 20250314 172200 15398520 2810 2810 2810 2810 0
79 20250314 172100 15398520 2810 2810 2810 2810 0
80 20250314 172000 15398520 2810 2810 2810 2810 0
81 20250314 171900 15398520 2810 2810 2810 2810 0
82 20250314 171800 15398520 2810 2810 2810 2810 0
83 20250314 171700 15398520 2810 2810 2810 2810 0
84 20250314 171600 15398520 2810 2810 2810 2810 0
85 20250314 171500 15398520 2810 2810 2810 2810 0
86 20250314 171400 15398520 2810 2810 2810 2810 0
87 20250314 171300 15398520 2810 2810 2810 2810 0
88 20250314 171200 15398520 2810 2810 2810 2810 0
89 20250314 171100 15398520 2810 2810 2810 2810 0
90 20250314 171000 15398520 2810 2810 2810 2810 0
91 20250314 170900 15398520 2810 2810 2810 2810 0
92 20250314 170800 15398520 2810 2810 2810 2810 111
93 20250314 170700 15398520 2810 2810 2810 2810 0
94 20250314 170600 15398520 2810 2810 2810 2810 0
95 20250314 170500 15398520 2810 2810 2810 2810 0
96 20250314 170400 15398520 2810 2810 2810 2810 0
97 20250314 170300 15398520 2810 2810 2810 2810 0
98 20250314 170200 15398520 2810 2810 2810 2810 0
99 20250314 170100 15398520 2810 2810 2810 2810 0
100 20250314 170000 15398520 2810 2810 2810 2810 0
101 20250314 165900 15398520 2810 2810 2810 2810 0
102 20250314 165800 15398520 2810 2810 2810 2810 0
103 20250314 165700 15398520 2810 2810 2810 2810 0
104 20250314 165600 15398520 2810 2810 2810 2810 0
105 20250314 165500 15398520 2810 2810 2810 2810 0
106 20250314 165400 15398520 2810 2810 2810 2810 0
107 20250314 165300 15398520 2810 2810 2810 2810 0
108 20250314 165200 15398520 2810 2810 2810 2810 0
109 20250314 165100 15398520 2810 2810 2810 2810 0
110 20250314 165000 15398520 2810 2810 2810 2810 0
111 20250314 164900 15398520 2810 2810 2810 2810 0
112 20250314 164800 15398520 2810 2810 2810 2810 0
113 20250314 164700 15398520 2810 2810 2810 2810 0
114 20250314 164600 15398520 2810 2810 2810 2810 0
115 20250314 164500 15398520 2810 2810 2810 2810 0
116 20250314 164400 15398520 2810 2810 2810 2810 0
117 20250314 164300 15398520 2810 2810 2810 2810 0
118 20250314 164200 15398520 2810 2810 2810 2810 0
119 20250314 164100 15398520 2810 2810 2810 2810 0
120 20250314 164000 15398520 2810 2810 2810 2810 0
121 20250314 163900 15398520 2810 2810 2810 2810 0
122 20250314 163800 15398520 2810 2810 2810 2810 111
123 20250314 163700 15398520 2810 2810 2810 2810 0
124 20250314 163600 15398520 2810 2810 2810 2810 0
125 20250314 163500 15398520 2810 2810 2810 2810 0
126 20250314 163400 15398520 2810 2810 2810 2810 0
127 20250314 163300 15398520 2810 2810 2810 2810 0
128 20250314 163200 15398520 2810 2810 2810 2810 0
129 20250314 163100 15398520 2810 2810 2810 2810 0
130 20250314 163000 15398520 2810 2810 2810 2810 0
131 20250314 162900 15398520 2810 2810 2810 2810 0
132 20250314 162800 15398520 2810 2810 2810 2810 0
133 20250314 162700 15398520 2810 2810 2810 2810 0
134 20250314 162600 15398520 2810 2810 2810 2810 0
135 20250314 162500 15398520 2810 2810 2810 2810 0
136 20250314 162400 15398520 2810 2810 2810 2810 0
137 20250314 162300 15398520 2810 2810 2810 2810 0
138 20250314 162200 15398520 2810 2810 2810 2810 0
139 20250314 162100 15398520 2810 2810 2810 2810 0
140 20250314 162000 15398520 2810 2810 2810 2810 0
141 20250314 161900 15398520 2810 2810 2810 2810 0
142 20250314 161800 15398520 2810 2810 2810 2810 0
143 20250314 161700 15398520 2810 2810 2810 2810 0
144 20250314 161600 15398520 2810 2810 2810 2810 0
145 20250314 161500 15398520 2810 2810 2810 2810 0
146 20250314 161400 15398520 2810 2810 2810 2810 0
147 20250314 161300 15398520 2810 2810 2810 2810 0
148 20250314 161200 15398520 2810 2810 2810 2810 0
149 20250314 161100 15398520 2810 2810 2810 2810 0
150 20250314 161000 15398520 2810 2810 2810 2810 0
151 20250314 160900 15398520 2810 2810 2810 2810 0
152 20250314 160800 15398520 2810 2810 2810 2810 111
153 20250314 160700 15398520 2810 2810 2810 2810 0
154 20250314 160600 15398520 2810 2810 2810 2810 0
155 20250314 160500 15398520 2810 2810 2810 2810 0
156 20250314 160400 15398520 2810 2810 2810 2810 0
157 20250314 160300 15398520 2810 2810 2810 2810 0
158 20250314 160200 15398520 2810 2810 2810 2810 0
159 20250314 160100 15398520 2810 2810 2810 2810 0
160 20250314 160000 15398520 2810 2810 2810 2810 0
161 20250314 155900 15398520 2810 2810 2810 2810 0
162 20250314 155800 15398520 2810 2810 2810 2810 0
163 20250314 155700 15398520 2810 2810 2810 2810 0
164 20250314 155600 15398520 2810 2810 2810 2810 0
165 20250314 155500 15398520 2810 2810 2810 2810 0
166 20250314 155400 15398520 2810 2810 2810 2810 0
167 20250314 155300 15398520 2810 2810 2810 2810 0
168 20250314 155200 15398520 2810 2810 2810 2810 0
169 20250314 155100 15398520 2810 2810 2810 2810 0
170 20250314 155000 15398520 2810 2810 2810 2810 0
171 20250314 154900 15398520 2810 2810 2810 2810 0
172 20250314 154800 15398520 2810 2810 2810 2810 0
173 20250314 154700 15398520 2810 2810 2810 2810 0
174 20250314 154600 15398520 2810 2810 2810 2810 0
175 20250314 154500 15398520 2810 2810 2810 2810 0
176 20250314 154400 15398520 2810 2810 2810 2810 0
177 20250314 154300 15398520 2810 2810 2810 2810 0
178 20250314 154200 15398520 2810 2810 2810 2810 0
179 20250314 154100 15398520 2810 2810 2810 2810 0
180 20250314 154000 15398520 2810 2810 2810 2810 0
181 20250314 153900 15398520 2810 2810 2810 2810 0
182 20250314 153800 15398520 2810 2810 2810 2810 111
183 20250314 153700 15398520 2810 2810 2810 2810 0
184 20250314 153600 15398520 2810 2810 2810 2810 0
185 20250314 153500 15398520 2810 2810 2810 2810 0
186 20250314 153400 15398520 2810 2810 2810 2810 0
187 20250314 153300 15398520 2810 2810 2810 2810 0
188 20250314 153200 15398520 2810 2810 2810 2810 0
189 20250314 153100 15398520 2810 2810 2810 2810 0
190 20250314 153000 15398520 2810 2810 2810 2810 111
191 20250314 152900 15086610 2810 2810 2810 2810 0
192 20250314 152800 15086610 2810 2810 2810 2810 0
193 20250314 152700 15086610 2810 2810 2810 2810 0
194 20250314 152600 15086610 2810 2810 2810 2810 0
195 20250314 152500 15086610 2810 2810 2810 2810 0
196 20250314 152400 15086610 2810 2810 2810 2810 0
197 20250314 152300 15086610 2810 2810 2810 2810 0
198 20250314 152200 15086610 2810 2810 2810 2810 0
199 20250314 152100 15086610 2810 2810 2810 2810 0
200 20250314 152000 15086610 2810 2810 2810 2810 0
201 20250314 151900 15086610 2810 2810 2810 2810 0
202 20250314 151800 15086610 2810 2810 2810 2810 0
203 20250314 151700 15086610 2810 2810 2810 2810 0
204 20250314 151600 15086610 2810 2810 2810 2810 0
205 20250314 151500 15086610 2810 2810 2810 2810 0
206 20250314 151400 15086610 2810 2810 2810 2810 0
207 20250314 151300 15086610 2810 2810 2810 2810 0
208 20250314 151200 15086610 2810 2810 2810 2810 0
209 20250314 151100 15086610 2810 2810 2810 2810 0
210 20250314 151000 15086610 2810 2810 2810 2810 0
211 20250314 150900 15086610 2810 2810 2810 2810 8
212 20250314 150800 15064130 2810 2810 2810 2810 0
213 20250314 150700 15064130 2810 2810 2810 2810 0
214 20250314 150600 15064130 2810 2810 2810 2810 0
215 20250314 150500 15064130 2810 2810 2810 2810 0
216 20250314 150400 15064130 2810 2810 2810 2810 72
217 20250314 150300 14861810 2810 2810 2810 2810 0
218 20250314 150200 14861810 2810 2810 2810 2810 0
219 20250314 150100 14861810 2810 2810 2810 2810 0
220 20250314 150000 14861810 2810 2810 2810 2810 0
221 20250314 145900 14861810 2810 2810 2810 2810 0
222 20250314 145800 14861810 2810 2810 2810 2810 0
223 20250314 145700 14861810 2810 2810 2810 2810 0
224 20250314 145600 14861810 2810 2810 2810 2810 0
225 20250314 145500 14861810 2810 2810 2810 2810 0
226 20250314 145400 14861810 2810 2810 2810 2810 0
227 20250314 145300 14861810 2810 2810 2810 2810 0
228 20250314 145200 14861810 2810 2810 2810 2810 0
229 20250314 145100 14861810 2810 2810 2810 2810 0
230 20250314 145000 14861810 2810 2810 2810 2810 0
231 20250314 144900 14861810 2810 2810 2810 2810 0
232 20250314 144800 14861810 2810 2810 2810 2810 0
233 20250314 144700 14861810 2810 2810 2810 2810 0
234 20250314 144600 14861810 2810 2810 2810 2810 0
235 20250314 144500 14861810 2810 2810 2810 2810 0
236 20250314 144400 14861810 2810 2810 2810 2810 0
237 20250314 144300 14861810 2810 2810 2810 2810 0
238 20250314 144200 14861810 2810 2810 2810 2810 0
239 20250314 144100 14861810 2810 2810 2810 2810 0
240 20250314 144000 14861810 2810 2810 2810 2810 0
241 20250314 143900 14861810 2810 2810 2810 2810 0
242 20250314 143800 14861810 2810 2810 2810 2810 0
243 20250314 143700 14861810 2810 2810 2810 2810 0
244 20250314 143600 14861810 2810 2810 2810 2810 0
245 20250314 143500 14861810 2810 2810 2810 2810 0
246 20250314 143400 14861810 2810 2810 2810 2810 0
247 20250314 143300 14861810 2810 2810 2810 2810 0
248 20250314 143200 14861810 2810 2810 2810 2810 0
249 20250314 143100 14861810 2810 2810 2810 2810 0
250 20250314 143000 14861810 2810 2810 2810 2810 0
251 20250314 142900 14861810 2810 2810 2810 2810 0
252 20250314 142800 14861810 2810 2810 2810 2810 0
253 20250314 142700 14861810 2810 2810 2810 2810 0
254 20250314 142600 14861810 2810 2810 2810 2810 0
255 20250314 142500 14861810 2810 2810 2810 2810 0
256 20250314 142400 14861810 2810 2810 2810 2810 0
257 20250314 142300 14861810 2810 2810 2810 2810 0
258 20250314 142200 14861810 2810 2810 2810 2810 0
259 20250314 142100 14861810 2810 2810 2810 2810 0
260 20250314 142000 14861810 2810 2810 2810 2810 0
261 20250314 141900 14861810 2810 2810 2810 2810 0
262 20250314 141800 14861810 2810 2810 2810 2810 0
263 20250314 141700 14861810 2810 2810 2810 2810 0
264 20250314 141600 14861810 2810 2810 2810 2810 0
265 20250314 141500 14861810 2810 2810 2810 2810 0
266 20250314 141400 14861810 2810 2810 2810 2810 0
267 20250314 141300 14861810 2810 2810 2810 2810 0
268 20250314 141200 14861810 2810 2810 2810 2810 0
269 20250314 141100 14861810 2810 2810 2810 2810 0
270 20250314 141000 14861810 2810 2810 2810 2810 1
271 20250314 140900 14859000 2800 2800 2800 2800 14
272 20250314 140800 14819800 2800 2800 2800 2800 0
273 20250314 140700 14819800 2800 2800 2800 2800 0
274 20250314 140600 14819800 2800 2800 2800 2800 0
275 20250314 140500 14819800 2800 2800 2800 2800 1
276 20250314 140400 14817000 2785 2805 2805 2785 100
277 20250314 140300 14538430 2810 2810 2810 2810 0
278 20250314 140200 14538430 2810 2810 2810 2810 0
279 20250314 140100 14538430 2810 2810 2810 2810 0
280 20250314 140000 14538430 2810 2810 2810 2810 0
281 20250314 135900 14538430 2810 2810 2810 2810 0
282 20250314 135800 14538430 2810 2810 2810 2810 0
283 20250314 135700 14538430 2810 2810 2810 2810 0
284 20250314 135600 14538430 2810 2810 2810 2810 0
285 20250314 135500 14538430 2810 2810 2810 2810 0
286 20250314 135400 14538430 2810 2810 2810 2810 0
287 20250314 135300 14538430 2810 2810 2810 2810 0
288 20250314 135200 14538430 2810 2810 2810 2810 0
289 20250314 135100 14538430 2810 2810 2810 2810 0
290 20250314 135000 14538430 2810 2810 2810 2810 0
291 20250314 134900 14538430 2810 2810 2810 2810 0
292 20250314 134800 14538430 2810 2810 2810 2810 0
293 20250314 134700 14538430 2810 2810 2810 2810 0
294 20250314 134600 14538430 2810 2810 2810 2810 0
295 20250314 134500 14538430 2810 2810 2810 2810 0
296 20250314 134400 14538430 2810 2810 2810 2810 772
297 20250314 134300 12369110 2810 2810 2810 2810 0
298 20250314 134200 12369110 2810 2810 2810 2810 0
299 20250314 134100 12369110 2810 2810 2810 2810 0
300 20250314 134000 12369110 2810 2810 2810 2810 0
301 20250314 133900 12369110 2810 2810 2810 2810 0
302 20250314 133800 12369110 2810 2810 2810 2810 0
303 20250314 133700 12369110 2810 2810 2810 2810 0
304 20250314 133600 12369110 2810 2810 2810 2810 0
305 20250314 133500 12369110 2810 2810 2810 2810 0
306 20250314 133400 12369110 2810 2810 2810 2810 0
307 20250314 133300 12369110 2810 2810 2810 2810 0
308 20250314 133200 12369110 2810 2810 2810 2810 0
309 20250314 133100 12369110 2810 2810 2810 2810 0
310 20250314 133000 12369110 2810 2810 2810 2810 0
311 20250314 132900 12369110 2810 2810 2810 2810 0
312 20250314 132800 12369110 2810 2810 2810 2810 0
313 20250314 132700 12369110 2810 2810 2810 2810 0
314 20250314 132600 12369110 2810 2810 2810 2810 0
315 20250314 132500 12369110 2810 2810 2810 2810 0
316 20250314 132400 12369110 2810 2810 2810 2810 0
317 20250314 132300 12369110 2810 2810 2810 2810 0
318 20250314 132200 12369110 2810 2810 2810 2810 0
319 20250314 132100 12369110 2810 2810 2810 2810 0
320 20250314 132000 12369110 2810 2810 2810 2810 0
321 20250314 131900 12369110 2810 2810 2810 2810 0
322 20250314 131800 12369110 2810 2810 2810 2810 0
323 20250314 131700 12369110 2810 2810 2810 2810 0
324 20250314 131600 12369110 2810 2810 2810 2810 0
325 20250314 131500 12369110 2810 2810 2810 2810 0
326 20250314 131400 12369110 2810 2810 2810 2810 0
327 20250314 131300 12369110 2810 2810 2810 2810 0
328 20250314 131200 12369110 2810 2810 2810 2810 0
329 20250314 131100 12369110 2810 2810 2810 2810 0
330 20250314 131000 12369110 2810 2810 2810 2810 0
331 20250314 130900 12369110 2810 2810 2810 2810 0
332 20250314 130800 12369110 2810 2810 2810 2810 0
333 20250314 130700 12369110 2810 2810 2810 2810 0
334 20250314 130600 12369110 2810 2810 2810 2810 0
335 20250314 130500 12369110 2810 2810 2810 2810 0
336 20250314 130400 12369110 2810 2810 2810 2810 0
337 20250314 130300 12369110 2810 2810 2810 2810 0
338 20250314 130200 12369110 2810 2810 2810 2810 0
339 20250314 130100 12369110 2810 2810 2810 2810 0
340 20250314 130000 12369110 2810 2810 2810 2810 0
341 20250314 125900 12369110 2810 2810 2810 2810 0
342 20250314 125800 12369110 2810 2810 2810 2810 0
343 20250314 125700 12369110 2810 2810 2810 2810 0
344 20250314 125600 12369110 2810 2810 2810 2810 0
345 20250314 125500 12369110 2810 2810 2810 2810 0
346 20250314 125400 12369110 2810 2810 2810 2810 0
347 20250314 125300 12369110 2810 2810 2810 2810 0
348 20250314 125200 12369110 2810 2810 2810 2810 0
349 20250314 125100 12369110 2810 2810 2810 2810 0
350 20250314 125000 12369110 2810 2810 2810 2810 0
351 20250314 124900 12369110 2810 2810 2810 2810 2000
352 20250314 124800 6749110 2815 2815 2815 2815 0
353 20250314 124700 6749110 2815 2815 2815 2815 0
354 20250314 124600 6749110 2815 2815 2815 2815 0
355 20250314 124500 6749110 2815 2815 2815 2815 0
356 20250314 124400 6749110 2815 2815 2815 2815 0
357 20250314 124300 6749110 2815 2815 2815 2815 0
358 20250314 124200 6749110 2815 2815 2815 2815 0
359 20250314 124100 6749110 2815 2815 2815 2815 0
360 20250314 124000 6749110 2815 2815 2815 2815 0
361 20250314 123900 6749110 2815 2815 2815 2815 0
362 20250314 123800 6749110 2815 2815 2815 2815 0
363 20250314 123700 6749110 2815 2815 2815 2815 0
364 20250314 123600 6749110 2815 2815 2815 2815 0
365 20250314 123500 6749110 2815 2815 2815 2815 0
366 20250314 123400 6749110 2815 2815 2815 2815 0
367 20250314 123300 6749110 2815 2815 2815 2815 0
368 20250314 123200 6749110 2815 2815 2815 2815 0
369 20250314 123100 6749110 2815 2815 2815 2815 0
370 20250314 123000 6749110 2815 2815 2815 2815 20
371 20250314 122900 6692810 2815 2815 2815 2815 0
372 20250314 122800 6692810 2815 2815 2815 2815 0
373 20250314 122700 6692810 2815 2815 2815 2815 0
374 20250314 122600 6692810 2815 2815 2815 2815 0
375 20250314 122500 6692810 2815 2815 2815 2815 0
376 20250314 122400 6692810 2815 2815 2815 2815 0
377 20250314 122300 6692810 2815 2815 2815 2815 0
378 20250314 122200 6692810 2815 2815 2815 2815 0
379 20250314 122100 6692810 2815 2815 2815 2815 0
380 20250314 122000 6692810 2815 2815 2815 2815 0
381 20250314 121900 6692810 2815 2815 2815 2815 0
382 20250314 121800 6692810 2815 2815 2815 2815 0
383 20250314 121700 6692810 2815 2815 2815 2815 0
384 20250314 121600 6692810 2815 2815 2815 2815 0
385 20250314 121500 6692810 2815 2815 2815 2815 0
386 20250314 121400 6692810 2815 2815 2815 2815 0
387 20250314 121300 6692810 2815 2815 2815 2815 0
388 20250314 121200 6692810 2815 2815 2815 2815 0
389 20250314 121100 6692810 2815 2815 2815 2815 0
390 20250314 121000 6692810 2815 2815 2815 2815 0
391 20250314 120900 6692810 2815 2815 2815 2815 0
392 20250314 120800 6692810 2815 2815 2815 2815 0
393 20250314 120700 6692810 2815 2815 2815 2815 0
394 20250314 120600 6692810 2815 2815 2815 2815 0
395 20250314 120500 6692810 2815 2815 2815 2815 0
396 20250314 120400 6692810 2815 2815 2815 2815 0
397 20250314 120300 6692810 2815 2815 2815 2815 0
398 20250314 120200 6692810 2815 2815 2815 2815 0
399 20250314 120100 6692810 2815 2815 2815 2815 0
400 20250314 120000 6692810 2815 2815 2815 2815 0
401 20250314 115900 6692810 2815 2815 2815 2815 0
402 20250314 115800 6692810 2815 2815 2815 2815 0
403 20250314 115700 6692810 2815 2815 2815 2815 0
404 20250314 115600 6692810 2815 2815 2815 2815 0
405 20250314 115500 6692810 2815 2815 2815 2815 0
406 20250314 115400 6692810 2815 2815 2815 2815 0
407 20250314 115300 6692810 2815 2815 2815 2815 0
408 20250314 115200 6692810 2815 2815 2815 2815 0
409 20250314 115100 6692810 2815 2815 2815 2815 0
410 20250314 115000 6692810 2815 2810 2815 2810 276
411 20250314 114900 5917115 2810 2810 2810 2810 0
412 20250314 114800 5917115 2810 2810 2810 2810 0
413 20250314 114700 5917115 2810 2810 2810 2810 0
414 20250314 114600 5917115 2810 2810 2810 2810 0
415 20250314 114500 5917115 2810 2810 2810 2810 0
416 20250314 114400 5917115 2810 2810 2810 2810 0
417 20250314 114300 5917115 2810 2810 2810 2810 0
418 20250314 114200 5917115 2810 2810 2810 2810 0
419 20250314 114100 5917115 2810 2810 2810 2810 0
420 20250314 114000 5917115 2810 2810 2810 2810 0
421 20250314 113900 5917115 2810 2810 2810 2810 1
422 20250314 113800 5914305 2805 2805 2805 2805 0
423 20250314 113700 5914305 2805 2805 2805 2805 0
424 20250314 113600 5914305 2805 2805 2805 2805 0
425 20250314 113500 5914305 2805 2805 2805 2805 0
426 20250314 113400 5914305 2805 2805 2805 2805 0
427 20250314 113300 5914305 2805 2805 2805 2805 0
428 20250314 113200 5914305 2805 2805 2805 2805 0
429 20250314 113100 5914305 2805 2805 2805 2805 0
430 20250314 113000 5914305 2805 2805 2805 2805 0
431 20250314 112900 5914305 2805 2805 2805 2805 0
432 20250314 112800 5914305 2805 2805 2805 2805 0
433 20250314 112700 5914305 2805 2805 2805 2805 0
434 20250314 112600 5914305 2805 2805 2805 2805 0
435 20250314 112500 5914305 2805 2805 2805 2805 0
436 20250314 112400 5914305 2805 2805 2805 2805 0
437 20250314 112300 5914305 2805 2805 2805 2805 0
438 20250314 112200 5914305 2805 2805 2805 2805 0
439 20250314 112100 5914305 2805 2805 2805 2805 0
440 20250314 112000 5914305 2805 2805 2805 2805 0
441 20250314 111900 5914305 2805 2805 2805 2805 0
442 20250314 111800 5914305 2805 2805 2805 2805 0
443 20250314 111700 5914305 2805 2805 2805 2805 0
444 20250314 111600 5914305 2805 2805 2805 2805 0
445 20250314 111500 5914305 2805 2805 2805 2805 0
446 20250314 111400 5914305 2805 2805 2805 2805 0
447 20250314 111300 5914305 2805 2805 2805 2805 0
448 20250314 111200 5914305 2805 2805 2805 2805 0
449 20250314 111100 5914305 2805 2805 2805 2805 0
450 20250314 111000 5914305 2805 2805 2805 2805 1
451 20250314 110900 5911500 2815 2815 2815 2815 0
452 20250314 110800 5911500 2815 2815 2815 2815 0
453 20250314 110700 5911500 2815 2815 2815 2815 0
454 20250314 110600 5911500 2815 2815 2815 2815 2000
455 20250314 110500 281500 2815 2815 2815 2815 0
456 20250314 110400 281500 2815 2815 2815 2815 0
457 20250314 110300 281500 2815 2815 2815 2815 0
458 20250314 110200 281500 2815 2815 2815 2815 0
459 20250314 110100 281500 2815 2815 2815 2815 0
460 20250314 110000 281500 2815 2815 2815 2815 0
461 20250314 105900 281500 2815 2815 2815 2815 0
462 20250314 105800 281500 2815 2815 2815 2815 0
463 20250314 105700 281500 2815 2815 2815 2815 0
464 20250314 105600 281500 2815 2815 2815 2815 0
465 20250314 105500 281500 2815 2815 2815 2815 0
466 20250314 105400 281500 2815 2815 2815 2815 0
467 20250314 105300 281500 2815 2815 2815 2815 0
468 20250314 105200 281500 2815 2815 2815 2815 0
469 20250314 105100 281500 2815 2815 2815 2815 0
470 20250314 105000 281500 2815 2815 2815 2815 0
471 20250314 104900 281500 2815 2815 2815 2815 0
472 20250314 104800 281500 2815 2815 2815 2815 0
473 20250314 104700 281500 2815 2815 2815 2815 0
474 20250314 104600 281500 2815 2815 2815 2815 0
475 20250314 104500 281500 2815 2815 2815 2815 0
476 20250314 104400 281500 2815 2815 2815 2815 0
477 20250314 104300 281500 2815 2815 2815 2815 0
478 20250314 104200 281500 2815 2815 2815 2815 0
479 20250314 104100 281500 2815 2815 2815 2815 0
480 20250314 104000 281500 2815 2815 2815 2815 0
481 20250314 103900 281500 2815 2815 2815 2815 0
482 20250314 103800 281500 2815 2815 2815 2815 0
483 20250314 103700 281500 2815 2815 2815 2815 0
484 20250314 103600 281500 2815 2815 2815 2815 0
485 20250314 103500 281500 2815 2815 2815 2815 0
486 20250314 103400 281500 2815 2815 2815 2815 0
487 20250314 103300 281500 2815 2815 2815 2815 0
488 20250314 103200 281500 2815 2815 2815 2815 0
489 20250314 103100 281500 2815 2815 2815 2815 0
490 20250314 103000 281500 2815 2815 2815 2815 0
491 20250314 102900 281500 2815 2815 2815 2815 0
492 20250314 102800 281500 2815 2815 2815 2815 0
493 20250314 102700 281500 2815 2815 2815 2815 0
494 20250314 102600 281500 2815 2815 2815 2815 0
495 20250314 102500 281500 2815 2815 2815 2815 0
496 20250314 102400 281500 2815 2815 2815 2815 0
497 20250314 102300 281500 2815 2815 2815 2815 0
498 20250314 102200 281500 2815 2815 2815 2815 0
499 20250314 102100 281500 2815 2815 2815 2815 0
500 20250314 102000 281500 2815 2815 2815 2815 0
501 20250314 101900 281500 2815 2815 2815 2815 0
502 20250314 101800 281500 2815 2815 2815 2815 0
503 20250314 101700 281500 2815 2815 2815 2815 0
504 20250314 101600 281500 2815 2815 2815 2815 0
505 20250314 101500 281500 2815 2815 2815 2815 0
506 20250314 101400 281500 2815 2815 2815 2815 0
507 20250314 101300 281500 2815 2815 2815 2815 0
508 20250314 101200 281500 2815 2815 2815 2815 0
509 20250314 101100 281500 2815 2815 2815 2815 0
510 20250314 101000 281500 2815 2815 2815 2815 0
511 20250314 100900 281500 2815 2815 2815 2815 0
512 20250314 100800 281500 2815 2815 2815 2815 0
513 20250314 100700 281500 2815 2815 2815 2815 0
514 20250314 100600 281500 2815 2815 2815 2815 0
515 20250314 100500 281500 2815 2815 2815 2815 0
516 20250314 100400 281500 2815 2815 2815 2815 0
517 20250314 100300 281500 2815 2815 2815 2815 0
518 20250314 100200 281500 2815 2815 2815 2815 0
519 20250314 100100 281500 2815 2815 2815 2815 0
520 20250314 100000 281500 2815 2815 2815 2815 0
521 20250314 095900 281500 2815 2815 2815 2815 0
522 20250314 095800 281500 2815 2815 2815 2815 0
523 20250314 095700 281500 2815 2815 2815 2815 0
524 20250314 095600 281500 2815 2815 2815 2815 0
525 20250314 095500 281500 2815 2815 2815 2815 0
526 20250314 095400 281500 2815 2815 2815 2815 0
527 20250314 095300 281500 2815 2815 2815 2815 0
528 20250314 095200 281500 2815 2815 2815 2815 0
529 20250314 095100 281500 2815 2815 2815 2815 0
530 20250314 095000 281500 2815 2815 2815 2815 0
531 20250314 094900 281500 2815 2815 2815 2815 0
532 20250314 094800 281500 2815 2815 2815 2815 0
533 20250314 094700 281500 2815 2815 2815 2815 0
534 20250314 094600 281500 2815 2815 2815 2815 0
535 20250314 094500 281500 2815 2815 2815 2815 0
536 20250314 094400 281500 2815 2815 2815 2815 0
537 20250314 094300 281500 2815 2815 2815 2815 0
538 20250314 094200 281500 2815 2815 2815 2815 0
539 20250314 094100 281500 2815 2815 2815 2815 0
540 20250314 094000 281500 2815 2815 2815 2815 0
541 20250314 093900 281500 2815 2815 2815 2815 0
542 20250314 093800 281500 2815 2815 2815 2815 0
543 20250314 093700 281500 2815 2815 2815 2815 0
544 20250314 093600 281500 2815 2815 2815 2815 0
545 20250314 093500 281500 2815 2815 2815 2815 0
546 20250314 093400 281500 2815 2815 2815 2815 0
547 20250314 093300 281500 2815 2815 2815 2815 0
548 20250314 093200 281500 2815 2815 2815 2815 0
549 20250314 093100 281500 2815 2815 2815 2815 0
550 20250314 093000 281500 2815 2815 2815 2815 0
551 20250314 092900 281500 2815 2815 2815 2815 0
552 20250314 092800 281500 2815 2815 2815 2815 100
553 20250314 092700 0 2825 2825 2825 2825 0
554 20250314 092600 0 2825 2825 2825 2825 0
555 20250314 092500 0 2825 2825 2825 2825 0
556 20250314 092400 0 2825 2825 2825 2825 0
557 20250314 092300 0 2825 2825 2825 2825 0
558 20250314 092200 0 2825 2825 2825 2825 0
559 20250314 092100 0 2825 2825 2825 2825 0
560 20250314 092000 0 2825 2825 2825 2825 0
561 20250314 091900 0 2825 2825 2825 2825 0
562 20250314 091800 0 2825 2825 2825 2825 0
563 20250314 091700 0 2825 2825 2825 2825 0
564 20250314 091600 0 2825 2825 2825 2825 0
565 20250314 091500 0 2825 2825 2825 2825 0
566 20250314 091400 0 2825 2825 2825 2825 0
567 20250314 091300 0 2825 2825 2825 2825 0
568 20250314 091200 0 2825 2825 2825 2825 0
569 20250314 091100 0 2825 2825 2825 2825 0
570 20250314 091000 0 2825 2825 2825 2825 0
571 20250314 090900 0 2825 2825 2825 2825 0
572 20250314 090800 0 2825 2825 2825 2825 0
573 20250314 090700 0 2825 2825 2825 2825 0
574 20250314 090600 0 2825 2825 2825 2825 0
575 20250314 090500 0 2825 2825 2825 2825 0
576 20250314 090400 0 2825 2825 2825 2825 0
577 20250314 090300 0 2825 2825 2825 2825 0
578 20250314 090200 0 2825 2825 2825 2825 0
579 20250314 090100 0 2825 2825 2825 2825 0
580 20250314 090000 0 2825 2825 2825 2825 0

1
002820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,12607989,0,35491489035,0.00
20250311,0,12607989,0,35743648815,0.00
20250310,0,12607989,0,35806688760,0.00
20250307,0,12607989,0,35806688760,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 12607989 0 35491489035 0.00
3 20250311 0 12607989 0 35743648815 0.00
4 20250310 0 12607989 0 35806688760 0.00
5 20250307 0 12607989 0 35806688760 0.00