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

600
012210/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185800,24370,2300,2300,2300,2300,2
20250314,185700,24370,2300,2300,2300,2300,0
20250314,185600,24370,2300,2300,2300,2300,0
20250314,185500,24370,2300,2300,2300,2300,0
20250314,185400,24370,2300,2300,2300,2300,0
20250314,185300,24370,2300,2300,2300,2300,0
20250314,185200,24370,2300,2300,2300,2300,0
20250314,185100,24370,2300,2300,2300,2300,0
20250314,185000,24370,2300,2300,2300,2300,0
20250314,184900,24370,2300,2300,2300,2300,0
20250314,184800,24370,2300,2300,2300,2300,0
20250314,184700,24370,2300,2300,2300,2300,0
20250314,184600,24370,2300,2300,2300,2300,0
20250314,184500,24370,2300,2300,2300,2300,0
20250314,184400,24370,2300,2300,2300,2300,0
20250314,184300,24370,2300,2300,2300,2300,0
20250314,184200,24370,2300,2300,2300,2300,0
20250314,184100,24370,2300,2300,2300,2300,0
20250314,184000,24370,2300,2300,2300,2300,0
20250314,183900,24370,2300,2300,2300,2300,0
20250314,183800,24370,2300,2300,2300,2300,0
20250314,183700,24370,2300,2300,2300,2300,0
20250314,183600,24370,2300,2300,2300,2300,0
20250314,183500,24370,2300,2300,2300,2300,0
20250314,183400,24370,2300,2300,2300,2300,0
20250314,183300,24370,2300,2300,2300,2300,0
20250314,183200,24370,2300,2300,2300,2300,0
20250314,183100,24370,2300,2300,2300,2300,0
20250314,183000,24370,2300,2300,2300,2300,0
20250314,182900,24370,2300,2300,2300,2300,0
20250314,182800,24370,2300,2300,2300,2300,2
20250314,182700,24370,2300,2300,2300,2300,0
20250314,182600,24370,2300,2300,2300,2300,0
20250314,182500,24370,2300,2300,2300,2300,0
20250314,182400,24370,2300,2300,2300,2300,0
20250314,182300,24370,2300,2300,2300,2300,0
20250314,182200,24370,2300,2300,2300,2300,0
20250314,182100,24370,2300,2300,2300,2300,0
20250314,182000,24370,2300,2300,2300,2300,0
20250314,181900,24370,2300,2300,2300,2300,0
20250314,181800,24370,2300,2300,2300,2300,0
20250314,181700,24370,2300,2300,2300,2300,0
20250314,181600,24370,2300,2300,2300,2300,0
20250314,181500,24370,2300,2300,2300,2300,0
20250314,181400,24370,2300,2300,2300,2300,0
20250314,181300,24370,2300,2300,2300,2300,0
20250314,181200,24370,2300,2300,2300,2300,0
20250314,181100,24370,2300,2300,2300,2300,0
20250314,181000,24370,2300,2300,2300,2300,0
20250314,180900,24370,2300,2300,2300,2300,0
20250314,180800,24370,2300,2300,2300,2300,0
20250314,180700,24370,2300,2300,2300,2300,0
20250314,180600,24370,2300,2300,2300,2300,0
20250314,180500,24370,2300,2300,2300,2300,0
20250314,180400,24370,2300,2300,2300,2300,0
20250314,180300,24370,2300,2300,2300,2300,0
20250314,180200,24370,2300,2300,2300,2300,0
20250314,180100,24370,2300,2300,2300,2300,0
20250314,180000,24370,2300,2300,2300,2300,0
20250314,175900,24370,2300,2300,2300,2300,0
20250314,175800,24370,2300,2300,2300,2300,2
20250314,175700,24370,2300,2300,2300,2300,0
20250314,175600,24370,2300,2300,2300,2300,0
20250314,175500,24370,2300,2300,2300,2300,0
20250314,175400,24370,2300,2300,2300,2300,0
20250314,175300,24370,2300,2300,2300,2300,0
20250314,175200,24370,2300,2300,2300,2300,0
20250314,175100,24370,2300,2300,2300,2300,0
20250314,175000,24370,2300,2300,2300,2300,0
20250314,174900,24370,2300,2300,2300,2300,0
20250314,174800,24370,2300,2300,2300,2300,0
20250314,174700,24370,2300,2300,2300,2300,0
20250314,174600,24370,2300,2300,2300,2300,0
20250314,174500,24370,2300,2300,2300,2300,0
20250314,174400,24370,2300,2300,2300,2300,0
20250314,174300,24370,2300,2300,2300,2300,0
20250314,174200,24370,2300,2300,2300,2300,0
20250314,174100,24370,2300,2300,2300,2300,0
20250314,174000,24370,2300,2300,2300,2300,0
20250314,173900,24370,2300,2300,2300,2300,0
20250314,173800,24370,2300,2300,2300,2300,0
20250314,173700,24370,2300,2300,2300,2300,0
20250314,173600,24370,2300,2300,2300,2300,0
20250314,173500,24370,2300,2300,2300,2300,0
20250314,173400,24370,2300,2300,2300,2300,0
20250314,173300,24370,2300,2300,2300,2300,0
20250314,173200,24370,2300,2300,2300,2300,0
20250314,173100,24370,2300,2300,2300,2300,0
20250314,173000,24370,2300,2300,2300,2300,0
20250314,172900,24370,2300,2300,2300,2300,0
20250314,172800,24370,2300,2300,2300,2300,2
20250314,172700,24370,2300,2300,2300,2300,0
20250314,172600,24370,2300,2300,2300,2300,0
20250314,172500,24370,2300,2300,2300,2300,0
20250314,172400,24370,2300,2300,2300,2300,0
20250314,172300,24370,2300,2300,2300,2300,0
20250314,172200,24370,2300,2300,2300,2300,0
20250314,172100,24370,2300,2300,2300,2300,0
20250314,172000,24370,2300,2300,2300,2300,0
20250314,171900,24370,2300,2300,2300,2300,0
20250314,171800,24370,2300,2300,2300,2300,0
20250314,171700,24370,2300,2300,2300,2300,0
20250314,171600,24370,2300,2300,2300,2300,0
20250314,171500,24370,2300,2300,2300,2300,0
20250314,171400,24370,2300,2300,2300,2300,0
20250314,171300,24370,2300,2300,2300,2300,0
20250314,171200,24370,2300,2300,2300,2300,0
20250314,171100,24370,2300,2300,2300,2300,0
20250314,171000,24370,2300,2300,2300,2300,0
20250314,170900,24370,2300,2300,2300,2300,0
20250314,170800,24370,2300,2300,2300,2300,0
20250314,170700,24370,2300,2300,2300,2300,0
20250314,170600,24370,2300,2300,2300,2300,0
20250314,170500,24370,2300,2300,2300,2300,0
20250314,170400,24370,2300,2300,2300,2300,0
20250314,170300,24370,2300,2300,2300,2300,0
20250314,170200,24370,2300,2300,2300,2300,0
20250314,170100,24370,2300,2300,2300,2300,0
20250314,170000,24370,2300,2300,2300,2300,0
20250314,165900,24370,2300,2300,2300,2300,0
20250314,165800,24370,2300,2300,2300,2300,2
20250314,165700,24370,2300,2300,2300,2300,0
20250314,165600,24370,2300,2300,2300,2300,0
20250314,165500,24370,2300,2300,2300,2300,0
20250314,165400,24370,2300,2300,2300,2300,0
20250314,165300,24370,2300,2300,2300,2300,0
20250314,165200,24370,2300,2300,2300,2300,0
20250314,165100,24370,2300,2300,2300,2300,0
20250314,165000,24370,2300,2300,2300,2300,0
20250314,164900,24370,2300,2300,2300,2300,0
20250314,164800,24370,2300,2300,2300,2300,0
20250314,164700,24370,2300,2300,2300,2300,0
20250314,164600,24370,2300,2300,2300,2300,0
20250314,164500,24370,2300,2300,2300,2300,0
20250314,164400,24370,2300,2300,2300,2300,0
20250314,164300,24370,2300,2300,2300,2300,0
20250314,164200,24370,2300,2300,2300,2300,0
20250314,164100,24370,2300,2300,2300,2300,0
20250314,164000,24370,2300,2300,2300,2300,0
20250314,163900,24370,2300,2300,2300,2300,0
20250314,163800,24370,2300,2300,2300,2300,0
20250314,163700,24370,2300,2300,2300,2300,0
20250314,163600,24370,2300,2300,2300,2300,0
20250314,163500,24370,2300,2300,2300,2300,0
20250314,163400,24370,2300,2300,2300,2300,0
20250314,163300,24370,2300,2300,2300,2300,0
20250314,163200,24370,2300,2300,2300,2300,0
20250314,163100,24370,2300,2300,2300,2300,0
20250314,163000,24370,2300,2300,2300,2300,0
20250314,162900,24370,2300,2300,2300,2300,0
20250314,162800,24370,2300,2300,2300,2300,2
20250314,162700,24370,2300,2300,2300,2300,0
20250314,162600,24370,2300,2300,2300,2300,0
20250314,162500,24370,2300,2300,2300,2300,0
20250314,162400,24370,2300,2300,2300,2300,0
20250314,162300,24370,2300,2300,2300,2300,0
20250314,162200,24370,2300,2300,2300,2300,0
20250314,162100,24370,2300,2300,2300,2300,0
20250314,162000,24370,2300,2300,2300,2300,0
20250314,161900,24370,2300,2300,2300,2300,0
20250314,161800,24370,2300,2300,2300,2300,0
20250314,161700,24370,2300,2300,2300,2300,0
20250314,161600,24370,2300,2300,2300,2300,0
20250314,161500,24370,2300,2300,2300,2300,0
20250314,161400,24370,2300,2300,2300,2300,0
20250314,161300,24370,2300,2300,2300,2300,0
20250314,161200,24370,2300,2300,2300,2300,0
20250314,161100,24370,2300,2300,2300,2300,0
20250314,161000,24370,2300,2300,2300,2300,0
20250314,160900,24370,2300,2300,2300,2300,0
20250314,160800,24370,2300,2300,2300,2300,0
20250314,160700,24370,2300,2300,2300,2300,0
20250314,160600,24370,2300,2300,2300,2300,0
20250314,160500,24370,2300,2300,2300,2300,0
20250314,160400,24370,2300,2300,2300,2300,0
20250314,160300,24370,2300,2300,2300,2300,0
20250314,160200,24370,2300,2300,2300,2300,0
20250314,160100,24370,2300,2300,2300,2300,0
20250314,160000,24370,2300,2300,2300,2300,0
20250314,155900,24370,2300,2300,2300,2300,0
20250314,155800,24370,2300,2300,2300,2300,2
20250314,155700,24370,2300,2300,2300,2300,0
20250314,155600,24370,2300,2300,2300,2300,0
20250314,155500,24370,2300,2300,2300,2300,0
20250314,155400,24370,2300,2300,2300,2300,0
20250314,155300,24370,2300,2300,2300,2300,0
20250314,155200,24370,2300,2300,2300,2300,0
20250314,155100,24370,2300,2300,2300,2300,0
20250314,155000,24370,2300,2300,2300,2300,0
20250314,154900,24370,2300,2300,2300,2300,0
20250314,154800,24370,2300,2300,2300,2300,0
20250314,154700,24370,2300,2300,2300,2300,0
20250314,154600,24370,2300,2300,2300,2300,0
20250314,154500,24370,2300,2300,2300,2300,0
20250314,154400,24370,2300,2300,2300,2300,0
20250314,154300,24370,2300,2300,2300,2300,0
20250314,154200,24370,2300,2300,2300,2300,0
20250314,154100,24370,2300,2300,2300,2300,0
20250314,154000,24370,2300,2300,2300,2300,0
20250314,153900,24370,2300,2300,2300,2300,0
20250314,153800,24370,2300,2300,2300,2300,0
20250314,153700,24370,2300,2300,2300,2300,0
20250314,153600,24370,2300,2300,2300,2300,0
20250314,153500,24370,2300,2300,2300,2300,0
20250314,153400,24370,2300,2300,2300,2300,0
20250314,153300,24370,2300,2300,2300,2300,0
20250314,153200,24370,2300,2300,2300,2300,0
20250314,153100,24370,2300,2300,2300,2300,0
20250314,153000,24370,2300,2300,2300,2300,2
20250314,152900,19770,1920,1920,1920,1920,0
20250314,152800,19770,1920,1920,1920,1920,0
20250314,152700,19770,1920,1920,1920,1920,0
20250314,152600,19770,1920,1920,1920,1920,0
20250314,152500,19770,1920,1920,1920,1920,0
20250314,152400,19770,1920,1920,1920,1920,0
20250314,152300,19770,1920,1920,1920,1920,0
20250314,152200,19770,1920,1920,1920,1920,0
20250314,152100,19770,1920,1920,1920,1920,0
20250314,152000,19770,1920,1920,1920,1920,0
20250314,151900,19770,1920,1920,1920,1920,0
20250314,151800,19770,1920,1920,1920,1920,0
20250314,151700,19770,1920,1920,1920,1920,4
20250314,151600,12090,2395,2395,2395,2395,0
20250314,151500,12090,2395,2395,2395,2395,0
20250314,151400,12090,2395,2395,2395,2395,0
20250314,151300,12090,2395,2395,2395,2395,0
20250314,151200,12090,2395,2395,2395,2395,0
20250314,151100,12090,2395,2395,2395,2395,0
20250314,151000,12090,2395,2395,2395,2395,0
20250314,150900,12090,2395,2395,2395,2395,0
20250314,150800,12090,2395,2395,2395,2395,0
20250314,150700,12090,2395,2395,2395,2395,0
20250314,150600,12090,2395,2395,2395,2395,0
20250314,150500,12090,2395,2395,2395,2395,0
20250314,150400,12090,2395,2395,2395,2395,0
20250314,150300,12090,2395,2395,2395,2395,0
20250314,150200,12090,2395,2395,2395,2395,0
20250314,150100,12090,2395,2395,2395,2395,0
20250314,150000,12090,2395,2395,2395,2395,0
20250314,145900,12090,2395,2395,2395,2395,0
20250314,145800,12090,2395,2395,2395,2395,0
20250314,145700,12090,2395,2395,2395,2395,0
20250314,145600,12090,2395,2395,2395,2395,0
20250314,145500,12090,2395,2395,2395,2395,0
20250314,145400,12090,2395,2395,2395,2395,0
20250314,145300,12090,2395,2395,2395,2395,0
20250314,145200,12090,2395,2395,2395,2395,0
20250314,145100,12090,2395,2395,2395,2395,0
20250314,145000,12090,2395,2395,2395,2395,0
20250314,144900,12090,2395,2395,2395,2395,0
20250314,144800,12090,2395,2395,2395,2395,0
20250314,144700,12090,2395,2395,2395,2395,0
20250314,144600,12090,2395,2395,2395,2395,0
20250314,144500,12090,2395,2395,2395,2395,0
20250314,144400,12090,2395,2395,2395,2395,0
20250314,144300,12090,2395,2395,2395,2395,0
20250314,144200,12090,2395,2395,2395,2395,0
20250314,144100,12090,2395,2395,2395,2395,0
20250314,144000,12090,2395,2395,2395,2395,0
20250314,143900,12090,2395,2395,2395,2395,0
20250314,143800,12090,2395,2395,2395,2395,0
20250314,143700,12090,2395,2395,2395,2395,0
20250314,143600,12090,2395,2395,2395,2395,0
20250314,143500,12090,2395,2395,2395,2395,0
20250314,143400,12090,2395,2395,2395,2395,0
20250314,143300,12090,2395,2395,2395,2395,0
20250314,143200,12090,2395,2395,2395,2395,0
20250314,143100,12090,2395,2395,2395,2395,0
20250314,143000,12090,2395,2395,2395,2395,0
20250314,142900,12090,2395,2395,2395,2395,0
20250314,142800,12090,2395,2395,2395,2395,0
20250314,142700,12090,2395,2395,2395,2395,0
20250314,142600,12090,2395,2395,2395,2395,0
20250314,142500,12090,2395,2395,2395,2395,0
20250314,142400,12090,2395,2395,2395,2395,0
20250314,142300,12090,2395,2395,2395,2395,0
20250314,142200,12090,2395,2395,2395,2395,0
20250314,142100,12090,2395,2395,2395,2395,0
20250314,142000,12090,2395,2395,2395,2395,0
20250314,141900,12090,2395,2395,2395,2395,0
20250314,141800,12090,2395,2395,2395,2395,0
20250314,141700,12090,2395,2395,2395,2395,0
20250314,141600,12090,2395,2395,2395,2395,0
20250314,141500,12090,2395,2395,2395,2395,0
20250314,141400,12090,2395,2395,2395,2395,0
20250314,141300,12090,2395,2395,2395,2395,0
20250314,141200,12090,2395,2395,2395,2395,0
20250314,141100,12090,2395,2395,2395,2395,0
20250314,141000,12090,2395,2395,2395,2395,0
20250314,140900,12090,2395,2395,2395,2395,0
20250314,140800,12090,2395,2395,2395,2395,0
20250314,140700,12090,2395,2395,2395,2395,0
20250314,140600,12090,2395,2395,2395,2395,0
20250314,140500,12090,2395,2395,2395,2395,0
20250314,140400,12090,2395,2395,2395,2395,0
20250314,140300,12090,2395,2395,2395,2395,0
20250314,140200,12090,2395,2395,2395,2395,0
20250314,140100,12090,2395,2395,2395,2395,0
20250314,140000,12090,2395,2395,2395,2395,0
20250314,135900,12090,2395,2395,2395,2395,0
20250314,135800,12090,2395,2395,2395,2395,0
20250314,135700,12090,2395,2395,2395,2395,0
20250314,135600,12090,2395,2395,2395,2395,0
20250314,135500,12090,2395,2395,2395,2395,0
20250314,135400,12090,2395,2395,2395,2395,0
20250314,135300,12090,2395,2395,2395,2395,0
20250314,135200,12090,2395,2395,2395,2395,0
20250314,135100,12090,2395,2395,2395,2395,0
20250314,135000,12090,2395,2395,2395,2395,0
20250314,134900,12090,2395,2395,2395,2395,0
20250314,134800,12090,2395,2395,2395,2395,0
20250314,134700,12090,2395,2395,2395,2395,0
20250314,134600,12090,2395,2395,2395,2395,0
20250314,134500,12090,2395,2395,2395,2395,0
20250314,134400,12090,2395,2395,2395,2395,0
20250314,134300,12090,2395,2395,2395,2395,0
20250314,134200,12090,2395,2395,2395,2395,0
20250314,134100,12090,2395,2395,2395,2395,0
20250314,134000,12090,2395,2395,2395,2395,0
20250314,133900,12090,2395,2395,2395,2395,0
20250314,133800,12090,2395,2395,2395,2395,0
20250314,133700,12090,2395,2395,2395,2395,0
20250314,133600,12090,2395,2395,2395,2395,0
20250314,133500,12090,2395,2395,2395,2395,0
20250314,133400,12090,2395,2395,2395,2395,0
20250314,133300,12090,2395,2395,2395,2395,0
20250314,133200,12090,2395,2395,2395,2395,0
20250314,133100,12090,2395,2395,2395,2395,0
20250314,133000,12090,2395,2395,2395,2395,0
20250314,132900,12090,2395,2395,2395,2395,0
20250314,132800,12090,2395,2395,2395,2395,0
20250314,132700,12090,2395,2395,2395,2395,0
20250314,132600,12090,2395,2395,2395,2395,0
20250314,132500,12090,2395,2395,2395,2395,0
20250314,132400,12090,2395,2395,2395,2395,0
20250314,132300,12090,2395,2395,2395,2395,0
20250314,132200,12090,2395,2395,2395,2395,0
20250314,132100,12090,2395,2395,2395,2395,0
20250314,132000,12090,2395,2395,2395,2395,0
20250314,131900,12090,2395,2395,2395,2395,0
20250314,131800,12090,2395,2395,2395,2395,0
20250314,131700,12090,2395,2395,2395,2395,0
20250314,131600,12090,2395,2395,2395,2395,0
20250314,131500,12090,2395,2395,2395,2395,0
20250314,131400,12090,2395,2395,2395,2395,0
20250314,131300,12090,2395,2395,2395,2395,0
20250314,131200,12090,2395,2395,2395,2395,0
20250314,131100,12090,2395,2395,2395,2395,0
20250314,131000,12090,2395,2395,2395,2395,0
20250314,130900,12090,2395,2395,2395,2395,0
20250314,130800,12090,2395,2395,2395,2395,0
20250314,130700,12090,2395,2395,2395,2395,0
20250314,130600,12090,2395,2395,2395,2395,0
20250314,130500,12090,2395,2395,2395,2395,0
20250314,130400,12090,2395,2395,2395,2395,0
20250314,130300,12090,2395,2395,2395,2395,0
20250314,130200,12090,2395,2395,2395,2395,0
20250314,130100,12090,2395,2395,2395,2395,0
20250314,130000,12090,2395,2395,2395,2395,0
20250314,125900,12090,2395,2395,2395,2395,0
20250314,125800,12090,2395,2395,2395,2395,0
20250314,125700,12090,2395,2395,2395,2395,0
20250314,125600,12090,2395,2395,2395,2395,0
20250314,125500,12090,2395,2395,2395,2395,0
20250314,125400,12090,2395,2395,2395,2395,0
20250314,125300,12090,2395,2395,2395,2395,0
20250314,125200,12090,2395,2395,2395,2395,0
20250314,125100,12090,2395,2395,2395,2395,0
20250314,125000,12090,2395,2395,2395,2395,0
20250314,124900,12090,2395,2395,2395,2395,0
20250314,124800,12090,2395,2395,2395,2395,0
20250314,124700,12090,2395,2395,2395,2395,0
20250314,124600,12090,2395,2395,2395,2395,0
20250314,124500,12090,2395,2395,2395,2395,0
20250314,124400,12090,2395,2395,2395,2395,0
20250314,124300,12090,2395,2395,2395,2395,0
20250314,124200,12090,2395,2395,2395,2395,0
20250314,124100,12090,2395,2395,2395,2395,0
20250314,124000,12090,2395,2395,2395,2395,0
20250314,123900,12090,2395,2395,2395,2395,0
20250314,123800,12090,2395,2395,2395,2395,0
20250314,123700,12090,2395,2395,2395,2395,0
20250314,123600,12090,2395,2395,2395,2395,0
20250314,123500,12090,2395,2395,2395,2395,0
20250314,123400,12090,2395,2395,2395,2395,0
20250314,123300,12090,2395,2395,2395,2395,0
20250314,123200,12090,2395,2395,2395,2395,0
20250314,123100,12090,2395,2395,2395,2395,0
20250314,123000,12090,2395,2395,2395,2395,0
20250314,122900,12090,2395,2395,2395,2395,0
20250314,122800,12090,2395,2395,2395,2395,0
20250314,122700,12090,2395,2395,2395,2395,0
20250314,122600,12090,2395,2395,2395,2395,0
20250314,122500,12090,2395,2395,2395,2395,0
20250314,122400,12090,2395,2395,2395,2395,0
20250314,122300,12090,2395,2395,2395,2395,0
20250314,122200,12090,2395,2395,2395,2395,0
20250314,122100,12090,2395,2395,2395,2395,0
20250314,122000,12090,2395,2395,2395,2395,0
20250314,121900,12090,2395,2395,2395,2395,0
20250314,121800,12090,2395,2395,2395,2395,0
20250314,121700,12090,2395,2395,2395,2395,0
20250314,121600,12090,2395,2395,2395,2395,0
20250314,121500,12090,2395,2395,2395,2395,0
20250314,121400,12090,2395,2395,2395,2395,0
20250314,121300,12090,2395,2395,2395,2395,0
20250314,121200,12090,2395,2395,2395,2395,0
20250314,121100,12090,2395,2395,2395,2395,0
20250314,121000,12090,2395,2395,2395,2395,0
20250314,120900,12090,2395,2395,2395,2395,0
20250314,120800,12090,2395,2395,2395,2395,0
20250314,120700,12090,2395,2395,2395,2395,0
20250314,120600,12090,2395,2395,2395,2395,0
20250314,120500,12090,2395,2395,2395,2395,0
20250314,120400,12090,2395,2395,2395,2395,0
20250314,120300,12090,2395,2395,2395,2395,0
20250314,120200,12090,2395,2395,2395,2395,0
20250314,120100,12090,2395,2395,2395,2395,0
20250314,120000,12090,2395,2395,2395,2395,0
20250314,115900,12090,2395,2395,2395,2395,0
20250314,115800,12090,2395,2395,2395,2395,0
20250314,115700,12090,2395,2395,2395,2395,0
20250314,115600,12090,2395,2395,2395,2395,0
20250314,115500,12090,2395,2395,2395,2395,0
20250314,115400,12090,2395,2395,2395,2395,0
20250314,115300,12090,2395,2395,2395,2395,0
20250314,115200,12090,2395,2395,2395,2395,0
20250314,115100,12090,2395,2395,2395,2395,0
20250314,115000,12090,2395,2395,2395,2395,0
20250314,114900,12090,2395,2395,2395,2395,0
20250314,114800,12090,2395,2395,2395,2395,0
20250314,114700,12090,2395,2395,2395,2395,0
20250314,114600,12090,2395,2395,2395,2395,0
20250314,114500,12090,2395,2395,2395,2395,0
20250314,114400,12090,2395,2395,2395,2395,0
20250314,114300,12090,2395,2395,2395,2395,0
20250314,114200,12090,2395,2395,2395,2395,0
20250314,114100,12090,2395,2395,2395,2395,0
20250314,114000,12090,2395,2395,2395,2395,0
20250314,113900,12090,2395,2395,2395,2395,0
20250314,113800,12090,2395,2395,2395,2395,0
20250314,113700,12090,2395,2395,2395,2395,0
20250314,113600,12090,2395,2395,2395,2395,0
20250314,113500,12090,2395,2395,2395,2395,0
20250314,113400,12090,2395,2395,2395,2395,0
20250314,113300,12090,2395,2395,2395,2395,0
20250314,113200,12090,2395,2395,2395,2395,0
20250314,113100,12090,2395,2395,2395,2395,0
20250314,113000,12090,2395,2395,2395,2395,0
20250314,112900,12090,2395,2395,2395,2395,0
20250314,112800,12090,2395,2395,2395,2395,0
20250314,112700,12090,2395,2395,2395,2395,0
20250314,112600,12090,2395,2395,2395,2395,0
20250314,112500,12090,2395,2395,2395,2395,0
20250314,112400,12090,2395,2395,2395,2395,0
20250314,112300,12090,2395,2395,2395,2395,0
20250314,112200,12090,2395,2395,2395,2395,0
20250314,112100,12090,2395,2395,2395,2395,0
20250314,112000,12090,2395,2395,2395,2395,0
20250314,111900,12090,2395,2395,2395,2395,0
20250314,111800,12090,2395,2395,2395,2395,0
20250314,111700,12090,2395,2395,2395,2395,0
20250314,111600,12090,2395,2395,2395,2395,0
20250314,111500,12090,2395,2395,2395,2395,0
20250314,111400,12090,2395,2395,2395,2395,0
20250314,111300,12090,2395,2395,2395,2395,0
20250314,111200,12090,2395,2395,2395,2395,0
20250314,111100,12090,2395,2395,2395,2395,0
20250314,111000,12090,2395,2395,2395,2395,0
20250314,110900,12090,2395,2395,2395,2395,0
20250314,110800,12090,2395,2395,2395,2395,0
20250314,110700,12090,2395,2395,2395,2395,0
20250314,110600,12090,2395,2395,2395,2395,0
20250314,110500,12090,2395,2395,2395,2395,0
20250314,110400,12090,2395,2395,2395,2395,0
20250314,110300,12090,2395,2395,2395,2395,0
20250314,110200,12090,2395,2395,2395,2395,0
20250314,110100,12090,2395,2395,2395,2395,0
20250314,110000,12090,2395,2395,2395,2395,0
20250314,105900,12090,2395,2395,2395,2395,0
20250314,105800,12090,2395,2395,2395,2395,0
20250314,105700,12090,2395,2395,2395,2395,0
20250314,105600,12090,2395,2395,2395,2395,0
20250314,105500,12090,2395,2395,2395,2395,0
20250314,105400,12090,2395,2395,2395,2395,0
20250314,105300,12090,2395,2395,2395,2395,0
20250314,105200,12090,2395,2395,2395,2395,0
20250314,105100,12090,2395,2395,2395,2395,0
20250314,105000,12090,2395,2395,2395,2395,0
20250314,104900,12090,2395,2395,2395,2395,0
20250314,104800,12090,2395,2395,2395,2395,0
20250314,104700,12090,2395,2395,2395,2395,0
20250314,104600,12090,2395,2395,2395,2395,0
20250314,104500,12090,2395,2395,2395,2395,0
20250314,104400,12090,2395,2395,2395,2395,0
20250314,104300,12090,2395,2395,2395,2395,0
20250314,104200,12090,2395,2395,2395,2395,0
20250314,104100,12090,2395,2395,2395,2395,0
20250314,104000,12090,2395,2395,2395,2395,0
20250314,103900,12090,2395,2395,2395,2395,0
20250314,103800,12090,2395,2395,2395,2395,0
20250314,103700,12090,2395,2395,2395,2395,0
20250314,103600,12090,2395,2395,2395,2395,0
20250314,103500,12090,2395,2395,2395,2395,0
20250314,103400,12090,2395,2395,2395,2395,0
20250314,103300,12090,2395,2395,2395,2395,0
20250314,103200,12090,2395,2395,2395,2395,0
20250314,103100,12090,2395,2395,2395,2395,0
20250314,103000,12090,2395,2395,2395,2395,0
20250314,102900,12090,2395,2395,2395,2395,0
20250314,102800,12090,2395,2395,2395,2395,0
20250314,102700,12090,2395,2395,2395,2395,0
20250314,102600,12090,2395,2395,2395,2395,0
20250314,102500,12090,2395,2395,2395,2395,0
20250314,102400,12090,2395,2395,2395,2395,0
20250314,102300,12090,2395,2395,2395,2395,0
20250314,102200,12090,2395,2395,2395,2395,0
20250314,102100,12090,2395,2395,2395,2395,0
20250314,102000,12090,2395,2395,2395,2395,0
20250314,101900,12090,2395,2395,2395,2395,4
20250314,101800,2510,2510,2510,2510,2510,0
20250314,101700,2510,2510,2510,2510,2510,0
20250314,101600,2510,2510,2510,2510,2510,0
20250314,101500,2510,2510,2510,2510,2510,0
20250314,101400,2510,2510,2510,2510,2510,0
20250314,101300,2510,2510,2510,2510,2510,0
20250314,101200,2510,2510,2510,2510,2510,0
20250314,101100,2510,2510,2510,2510,2510,0
20250314,101000,2510,2510,2510,2510,2510,0
20250314,100900,2510,2510,2510,2510,2510,0
20250314,100800,2510,2510,2510,2510,2510,0
20250314,100700,2510,2510,2510,2510,2510,0
20250314,100600,2510,2510,2510,2510,2510,0
20250314,100500,2510,2510,2510,2510,2510,0
20250314,100400,2510,2510,2510,2510,2510,0
20250314,100300,2510,2510,2510,2510,2510,0
20250314,100200,2510,2510,2510,2510,2510,0
20250314,100100,2510,2510,2510,2510,2510,0
20250314,100000,2510,2510,2510,2510,2510,0
20250314,095900,2510,2510,2510,2510,2510,0
20250314,095800,2510,2510,2510,2510,2510,0
20250314,095700,2510,2510,2510,2510,2510,0
20250314,095600,2510,2510,2510,2510,2510,0
20250314,095500,2510,2510,2510,2510,2510,0
20250314,095400,2510,2510,2510,2510,2510,0
20250314,095300,2510,2510,2510,2510,2510,0
20250314,095200,2510,2510,2510,2510,2510,0
20250314,095100,2510,2510,2510,2510,2510,0
20250314,095000,2510,2510,2510,2510,2510,0
20250314,094900,2510,2510,2510,2510,2510,0
20250314,094800,2510,2510,2510,2510,2510,0
20250314,094700,2510,2510,2510,2510,2510,0
20250314,094600,2510,2510,2510,2510,2510,0
20250314,094500,2510,2510,2510,2510,2510,0
20250314,094400,2510,2510,2510,2510,2510,0
20250314,094300,2510,2510,2510,2510,2510,0
20250314,094200,2510,2510,2510,2510,2510,0
20250314,094100,2510,2510,2510,2510,2510,0
20250314,094000,2510,2510,2510,2510,2510,0
20250314,093900,2510,2510,2510,2510,2510,0
20250314,093800,2510,2510,2510,2510,2510,0
20250314,093700,2510,2510,2510,2510,2510,0
20250314,093600,2510,2510,2510,2510,2510,0
20250314,093500,2510,2510,2510,2510,2510,0
20250314,093400,2510,2510,2510,2510,2510,0
20250314,093300,2510,2510,2510,2510,2510,0
20250314,093200,2510,2510,2510,2510,2510,0
20250314,093100,2510,2510,2510,2510,2510,0
20250314,093000,2510,2510,2510,2510,2510,0
20250314,092900,2510,2510,2510,2510,2510,0
20250314,092800,2510,2510,2510,2510,2510,0
20250314,092700,2510,2510,2510,2510,2510,0
20250314,092600,2510,2510,2510,2510,2510,0
20250314,092500,2510,2510,2510,2510,2510,0
20250314,092400,2510,2510,2510,2510,2510,0
20250314,092300,2510,2510,2510,2510,2510,0
20250314,092200,2510,2510,2510,2510,2510,0
20250314,092100,2510,2510,2510,2510,2510,0
20250314,092000,2510,2510,2510,2510,2510,0
20250314,091900,2510,2510,2510,2510,2510,0
20250314,091800,2510,2510,2510,2510,2510,0
20250314,091700,2510,2510,2510,2510,2510,0
20250314,091600,2510,2510,2510,2510,2510,0
20250314,091500,2510,2510,2510,2510,2510,0
20250314,091400,2510,2510,2510,2510,2510,0
20250314,091300,2510,2510,2510,2510,2510,0
20250314,091200,2510,2510,2510,2510,2510,0
20250314,091100,2510,2510,2510,2510,2510,0
20250314,091000,2510,2510,2510,2510,2510,0
20250314,090900,2510,2510,2510,2510,2510,0
20250314,090800,2510,2510,2510,2510,2510,0
20250314,090700,2510,2510,2510,2510,2510,0
20250314,090600,2510,2510,2510,2510,2510,0
20250314,090500,2510,2510,2510,2510,2510,0
20250314,090400,2510,2510,2510,2510,2510,0
20250314,090300,2510,2510,2510,2510,2510,0
20250314,090200,2510,2510,2510,2510,2510,0
20250314,090100,2510,2510,2510,2510,2510,1
20250314,090000,0,2190,2190,2190,2190,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185800 24370 2300 2300 2300 2300 2
3 20250314 185700 24370 2300 2300 2300 2300 0
4 20250314 185600 24370 2300 2300 2300 2300 0
5 20250314 185500 24370 2300 2300 2300 2300 0
6 20250314 185400 24370 2300 2300 2300 2300 0
7 20250314 185300 24370 2300 2300 2300 2300 0
8 20250314 185200 24370 2300 2300 2300 2300 0
9 20250314 185100 24370 2300 2300 2300 2300 0
10 20250314 185000 24370 2300 2300 2300 2300 0
11 20250314 184900 24370 2300 2300 2300 2300 0
12 20250314 184800 24370 2300 2300 2300 2300 0
13 20250314 184700 24370 2300 2300 2300 2300 0
14 20250314 184600 24370 2300 2300 2300 2300 0
15 20250314 184500 24370 2300 2300 2300 2300 0
16 20250314 184400 24370 2300 2300 2300 2300 0
17 20250314 184300 24370 2300 2300 2300 2300 0
18 20250314 184200 24370 2300 2300 2300 2300 0
19 20250314 184100 24370 2300 2300 2300 2300 0
20 20250314 184000 24370 2300 2300 2300 2300 0
21 20250314 183900 24370 2300 2300 2300 2300 0
22 20250314 183800 24370 2300 2300 2300 2300 0
23 20250314 183700 24370 2300 2300 2300 2300 0
24 20250314 183600 24370 2300 2300 2300 2300 0
25 20250314 183500 24370 2300 2300 2300 2300 0
26 20250314 183400 24370 2300 2300 2300 2300 0
27 20250314 183300 24370 2300 2300 2300 2300 0
28 20250314 183200 24370 2300 2300 2300 2300 0
29 20250314 183100 24370 2300 2300 2300 2300 0
30 20250314 183000 24370 2300 2300 2300 2300 0
31 20250314 182900 24370 2300 2300 2300 2300 0
32 20250314 182800 24370 2300 2300 2300 2300 2
33 20250314 182700 24370 2300 2300 2300 2300 0
34 20250314 182600 24370 2300 2300 2300 2300 0
35 20250314 182500 24370 2300 2300 2300 2300 0
36 20250314 182400 24370 2300 2300 2300 2300 0
37 20250314 182300 24370 2300 2300 2300 2300 0
38 20250314 182200 24370 2300 2300 2300 2300 0
39 20250314 182100 24370 2300 2300 2300 2300 0
40 20250314 182000 24370 2300 2300 2300 2300 0
41 20250314 181900 24370 2300 2300 2300 2300 0
42 20250314 181800 24370 2300 2300 2300 2300 0
43 20250314 181700 24370 2300 2300 2300 2300 0
44 20250314 181600 24370 2300 2300 2300 2300 0
45 20250314 181500 24370 2300 2300 2300 2300 0
46 20250314 181400 24370 2300 2300 2300 2300 0
47 20250314 181300 24370 2300 2300 2300 2300 0
48 20250314 181200 24370 2300 2300 2300 2300 0
49 20250314 181100 24370 2300 2300 2300 2300 0
50 20250314 181000 24370 2300 2300 2300 2300 0
51 20250314 180900 24370 2300 2300 2300 2300 0
52 20250314 180800 24370 2300 2300 2300 2300 0
53 20250314 180700 24370 2300 2300 2300 2300 0
54 20250314 180600 24370 2300 2300 2300 2300 0
55 20250314 180500 24370 2300 2300 2300 2300 0
56 20250314 180400 24370 2300 2300 2300 2300 0
57 20250314 180300 24370 2300 2300 2300 2300 0
58 20250314 180200 24370 2300 2300 2300 2300 0
59 20250314 180100 24370 2300 2300 2300 2300 0
60 20250314 180000 24370 2300 2300 2300 2300 0
61 20250314 175900 24370 2300 2300 2300 2300 0
62 20250314 175800 24370 2300 2300 2300 2300 2
63 20250314 175700 24370 2300 2300 2300 2300 0
64 20250314 175600 24370 2300 2300 2300 2300 0
65 20250314 175500 24370 2300 2300 2300 2300 0
66 20250314 175400 24370 2300 2300 2300 2300 0
67 20250314 175300 24370 2300 2300 2300 2300 0
68 20250314 175200 24370 2300 2300 2300 2300 0
69 20250314 175100 24370 2300 2300 2300 2300 0
70 20250314 175000 24370 2300 2300 2300 2300 0
71 20250314 174900 24370 2300 2300 2300 2300 0
72 20250314 174800 24370 2300 2300 2300 2300 0
73 20250314 174700 24370 2300 2300 2300 2300 0
74 20250314 174600 24370 2300 2300 2300 2300 0
75 20250314 174500 24370 2300 2300 2300 2300 0
76 20250314 174400 24370 2300 2300 2300 2300 0
77 20250314 174300 24370 2300 2300 2300 2300 0
78 20250314 174200 24370 2300 2300 2300 2300 0
79 20250314 174100 24370 2300 2300 2300 2300 0
80 20250314 174000 24370 2300 2300 2300 2300 0
81 20250314 173900 24370 2300 2300 2300 2300 0
82 20250314 173800 24370 2300 2300 2300 2300 0
83 20250314 173700 24370 2300 2300 2300 2300 0
84 20250314 173600 24370 2300 2300 2300 2300 0
85 20250314 173500 24370 2300 2300 2300 2300 0
86 20250314 173400 24370 2300 2300 2300 2300 0
87 20250314 173300 24370 2300 2300 2300 2300 0
88 20250314 173200 24370 2300 2300 2300 2300 0
89 20250314 173100 24370 2300 2300 2300 2300 0
90 20250314 173000 24370 2300 2300 2300 2300 0
91 20250314 172900 24370 2300 2300 2300 2300 0
92 20250314 172800 24370 2300 2300 2300 2300 2
93 20250314 172700 24370 2300 2300 2300 2300 0
94 20250314 172600 24370 2300 2300 2300 2300 0
95 20250314 172500 24370 2300 2300 2300 2300 0
96 20250314 172400 24370 2300 2300 2300 2300 0
97 20250314 172300 24370 2300 2300 2300 2300 0
98 20250314 172200 24370 2300 2300 2300 2300 0
99 20250314 172100 24370 2300 2300 2300 2300 0
100 20250314 172000 24370 2300 2300 2300 2300 0
101 20250314 171900 24370 2300 2300 2300 2300 0
102 20250314 171800 24370 2300 2300 2300 2300 0
103 20250314 171700 24370 2300 2300 2300 2300 0
104 20250314 171600 24370 2300 2300 2300 2300 0
105 20250314 171500 24370 2300 2300 2300 2300 0
106 20250314 171400 24370 2300 2300 2300 2300 0
107 20250314 171300 24370 2300 2300 2300 2300 0
108 20250314 171200 24370 2300 2300 2300 2300 0
109 20250314 171100 24370 2300 2300 2300 2300 0
110 20250314 171000 24370 2300 2300 2300 2300 0
111 20250314 170900 24370 2300 2300 2300 2300 0
112 20250314 170800 24370 2300 2300 2300 2300 0
113 20250314 170700 24370 2300 2300 2300 2300 0
114 20250314 170600 24370 2300 2300 2300 2300 0
115 20250314 170500 24370 2300 2300 2300 2300 0
116 20250314 170400 24370 2300 2300 2300 2300 0
117 20250314 170300 24370 2300 2300 2300 2300 0
118 20250314 170200 24370 2300 2300 2300 2300 0
119 20250314 170100 24370 2300 2300 2300 2300 0
120 20250314 170000 24370 2300 2300 2300 2300 0
121 20250314 165900 24370 2300 2300 2300 2300 0
122 20250314 165800 24370 2300 2300 2300 2300 2
123 20250314 165700 24370 2300 2300 2300 2300 0
124 20250314 165600 24370 2300 2300 2300 2300 0
125 20250314 165500 24370 2300 2300 2300 2300 0
126 20250314 165400 24370 2300 2300 2300 2300 0
127 20250314 165300 24370 2300 2300 2300 2300 0
128 20250314 165200 24370 2300 2300 2300 2300 0
129 20250314 165100 24370 2300 2300 2300 2300 0
130 20250314 165000 24370 2300 2300 2300 2300 0
131 20250314 164900 24370 2300 2300 2300 2300 0
132 20250314 164800 24370 2300 2300 2300 2300 0
133 20250314 164700 24370 2300 2300 2300 2300 0
134 20250314 164600 24370 2300 2300 2300 2300 0
135 20250314 164500 24370 2300 2300 2300 2300 0
136 20250314 164400 24370 2300 2300 2300 2300 0
137 20250314 164300 24370 2300 2300 2300 2300 0
138 20250314 164200 24370 2300 2300 2300 2300 0
139 20250314 164100 24370 2300 2300 2300 2300 0
140 20250314 164000 24370 2300 2300 2300 2300 0
141 20250314 163900 24370 2300 2300 2300 2300 0
142 20250314 163800 24370 2300 2300 2300 2300 0
143 20250314 163700 24370 2300 2300 2300 2300 0
144 20250314 163600 24370 2300 2300 2300 2300 0
145 20250314 163500 24370 2300 2300 2300 2300 0
146 20250314 163400 24370 2300 2300 2300 2300 0
147 20250314 163300 24370 2300 2300 2300 2300 0
148 20250314 163200 24370 2300 2300 2300 2300 0
149 20250314 163100 24370 2300 2300 2300 2300 0
150 20250314 163000 24370 2300 2300 2300 2300 0
151 20250314 162900 24370 2300 2300 2300 2300 0
152 20250314 162800 24370 2300 2300 2300 2300 2
153 20250314 162700 24370 2300 2300 2300 2300 0
154 20250314 162600 24370 2300 2300 2300 2300 0
155 20250314 162500 24370 2300 2300 2300 2300 0
156 20250314 162400 24370 2300 2300 2300 2300 0
157 20250314 162300 24370 2300 2300 2300 2300 0
158 20250314 162200 24370 2300 2300 2300 2300 0
159 20250314 162100 24370 2300 2300 2300 2300 0
160 20250314 162000 24370 2300 2300 2300 2300 0
161 20250314 161900 24370 2300 2300 2300 2300 0
162 20250314 161800 24370 2300 2300 2300 2300 0
163 20250314 161700 24370 2300 2300 2300 2300 0
164 20250314 161600 24370 2300 2300 2300 2300 0
165 20250314 161500 24370 2300 2300 2300 2300 0
166 20250314 161400 24370 2300 2300 2300 2300 0
167 20250314 161300 24370 2300 2300 2300 2300 0
168 20250314 161200 24370 2300 2300 2300 2300 0
169 20250314 161100 24370 2300 2300 2300 2300 0
170 20250314 161000 24370 2300 2300 2300 2300 0
171 20250314 160900 24370 2300 2300 2300 2300 0
172 20250314 160800 24370 2300 2300 2300 2300 0
173 20250314 160700 24370 2300 2300 2300 2300 0
174 20250314 160600 24370 2300 2300 2300 2300 0
175 20250314 160500 24370 2300 2300 2300 2300 0
176 20250314 160400 24370 2300 2300 2300 2300 0
177 20250314 160300 24370 2300 2300 2300 2300 0
178 20250314 160200 24370 2300 2300 2300 2300 0
179 20250314 160100 24370 2300 2300 2300 2300 0
180 20250314 160000 24370 2300 2300 2300 2300 0
181 20250314 155900 24370 2300 2300 2300 2300 0
182 20250314 155800 24370 2300 2300 2300 2300 2
183 20250314 155700 24370 2300 2300 2300 2300 0
184 20250314 155600 24370 2300 2300 2300 2300 0
185 20250314 155500 24370 2300 2300 2300 2300 0
186 20250314 155400 24370 2300 2300 2300 2300 0
187 20250314 155300 24370 2300 2300 2300 2300 0
188 20250314 155200 24370 2300 2300 2300 2300 0
189 20250314 155100 24370 2300 2300 2300 2300 0
190 20250314 155000 24370 2300 2300 2300 2300 0
191 20250314 154900 24370 2300 2300 2300 2300 0
192 20250314 154800 24370 2300 2300 2300 2300 0
193 20250314 154700 24370 2300 2300 2300 2300 0
194 20250314 154600 24370 2300 2300 2300 2300 0
195 20250314 154500 24370 2300 2300 2300 2300 0
196 20250314 154400 24370 2300 2300 2300 2300 0
197 20250314 154300 24370 2300 2300 2300 2300 0
198 20250314 154200 24370 2300 2300 2300 2300 0
199 20250314 154100 24370 2300 2300 2300 2300 0
200 20250314 154000 24370 2300 2300 2300 2300 0
201 20250314 153900 24370 2300 2300 2300 2300 0
202 20250314 153800 24370 2300 2300 2300 2300 0
203 20250314 153700 24370 2300 2300 2300 2300 0
204 20250314 153600 24370 2300 2300 2300 2300 0
205 20250314 153500 24370 2300 2300 2300 2300 0
206 20250314 153400 24370 2300 2300 2300 2300 0
207 20250314 153300 24370 2300 2300 2300 2300 0
208 20250314 153200 24370 2300 2300 2300 2300 0
209 20250314 153100 24370 2300 2300 2300 2300 0
210 20250314 153000 24370 2300 2300 2300 2300 2
211 20250314 152900 19770 1920 1920 1920 1920 0
212 20250314 152800 19770 1920 1920 1920 1920 0
213 20250314 152700 19770 1920 1920 1920 1920 0
214 20250314 152600 19770 1920 1920 1920 1920 0
215 20250314 152500 19770 1920 1920 1920 1920 0
216 20250314 152400 19770 1920 1920 1920 1920 0
217 20250314 152300 19770 1920 1920 1920 1920 0
218 20250314 152200 19770 1920 1920 1920 1920 0
219 20250314 152100 19770 1920 1920 1920 1920 0
220 20250314 152000 19770 1920 1920 1920 1920 0
221 20250314 151900 19770 1920 1920 1920 1920 0
222 20250314 151800 19770 1920 1920 1920 1920 0
223 20250314 151700 19770 1920 1920 1920 1920 4
224 20250314 151600 12090 2395 2395 2395 2395 0
225 20250314 151500 12090 2395 2395 2395 2395 0
226 20250314 151400 12090 2395 2395 2395 2395 0
227 20250314 151300 12090 2395 2395 2395 2395 0
228 20250314 151200 12090 2395 2395 2395 2395 0
229 20250314 151100 12090 2395 2395 2395 2395 0
230 20250314 151000 12090 2395 2395 2395 2395 0
231 20250314 150900 12090 2395 2395 2395 2395 0
232 20250314 150800 12090 2395 2395 2395 2395 0
233 20250314 150700 12090 2395 2395 2395 2395 0
234 20250314 150600 12090 2395 2395 2395 2395 0
235 20250314 150500 12090 2395 2395 2395 2395 0
236 20250314 150400 12090 2395 2395 2395 2395 0
237 20250314 150300 12090 2395 2395 2395 2395 0
238 20250314 150200 12090 2395 2395 2395 2395 0
239 20250314 150100 12090 2395 2395 2395 2395 0
240 20250314 150000 12090 2395 2395 2395 2395 0
241 20250314 145900 12090 2395 2395 2395 2395 0
242 20250314 145800 12090 2395 2395 2395 2395 0
243 20250314 145700 12090 2395 2395 2395 2395 0
244 20250314 145600 12090 2395 2395 2395 2395 0
245 20250314 145500 12090 2395 2395 2395 2395 0
246 20250314 145400 12090 2395 2395 2395 2395 0
247 20250314 145300 12090 2395 2395 2395 2395 0
248 20250314 145200 12090 2395 2395 2395 2395 0
249 20250314 145100 12090 2395 2395 2395 2395 0
250 20250314 145000 12090 2395 2395 2395 2395 0
251 20250314 144900 12090 2395 2395 2395 2395 0
252 20250314 144800 12090 2395 2395 2395 2395 0
253 20250314 144700 12090 2395 2395 2395 2395 0
254 20250314 144600 12090 2395 2395 2395 2395 0
255 20250314 144500 12090 2395 2395 2395 2395 0
256 20250314 144400 12090 2395 2395 2395 2395 0
257 20250314 144300 12090 2395 2395 2395 2395 0
258 20250314 144200 12090 2395 2395 2395 2395 0
259 20250314 144100 12090 2395 2395 2395 2395 0
260 20250314 144000 12090 2395 2395 2395 2395 0
261 20250314 143900 12090 2395 2395 2395 2395 0
262 20250314 143800 12090 2395 2395 2395 2395 0
263 20250314 143700 12090 2395 2395 2395 2395 0
264 20250314 143600 12090 2395 2395 2395 2395 0
265 20250314 143500 12090 2395 2395 2395 2395 0
266 20250314 143400 12090 2395 2395 2395 2395 0
267 20250314 143300 12090 2395 2395 2395 2395 0
268 20250314 143200 12090 2395 2395 2395 2395 0
269 20250314 143100 12090 2395 2395 2395 2395 0
270 20250314 143000 12090 2395 2395 2395 2395 0
271 20250314 142900 12090 2395 2395 2395 2395 0
272 20250314 142800 12090 2395 2395 2395 2395 0
273 20250314 142700 12090 2395 2395 2395 2395 0
274 20250314 142600 12090 2395 2395 2395 2395 0
275 20250314 142500 12090 2395 2395 2395 2395 0
276 20250314 142400 12090 2395 2395 2395 2395 0
277 20250314 142300 12090 2395 2395 2395 2395 0
278 20250314 142200 12090 2395 2395 2395 2395 0
279 20250314 142100 12090 2395 2395 2395 2395 0
280 20250314 142000 12090 2395 2395 2395 2395 0
281 20250314 141900 12090 2395 2395 2395 2395 0
282 20250314 141800 12090 2395 2395 2395 2395 0
283 20250314 141700 12090 2395 2395 2395 2395 0
284 20250314 141600 12090 2395 2395 2395 2395 0
285 20250314 141500 12090 2395 2395 2395 2395 0
286 20250314 141400 12090 2395 2395 2395 2395 0
287 20250314 141300 12090 2395 2395 2395 2395 0
288 20250314 141200 12090 2395 2395 2395 2395 0
289 20250314 141100 12090 2395 2395 2395 2395 0
290 20250314 141000 12090 2395 2395 2395 2395 0
291 20250314 140900 12090 2395 2395 2395 2395 0
292 20250314 140800 12090 2395 2395 2395 2395 0
293 20250314 140700 12090 2395 2395 2395 2395 0
294 20250314 140600 12090 2395 2395 2395 2395 0
295 20250314 140500 12090 2395 2395 2395 2395 0
296 20250314 140400 12090 2395 2395 2395 2395 0
297 20250314 140300 12090 2395 2395 2395 2395 0
298 20250314 140200 12090 2395 2395 2395 2395 0
299 20250314 140100 12090 2395 2395 2395 2395 0
300 20250314 140000 12090 2395 2395 2395 2395 0
301 20250314 135900 12090 2395 2395 2395 2395 0
302 20250314 135800 12090 2395 2395 2395 2395 0
303 20250314 135700 12090 2395 2395 2395 2395 0
304 20250314 135600 12090 2395 2395 2395 2395 0
305 20250314 135500 12090 2395 2395 2395 2395 0
306 20250314 135400 12090 2395 2395 2395 2395 0
307 20250314 135300 12090 2395 2395 2395 2395 0
308 20250314 135200 12090 2395 2395 2395 2395 0
309 20250314 135100 12090 2395 2395 2395 2395 0
310 20250314 135000 12090 2395 2395 2395 2395 0
311 20250314 134900 12090 2395 2395 2395 2395 0
312 20250314 134800 12090 2395 2395 2395 2395 0
313 20250314 134700 12090 2395 2395 2395 2395 0
314 20250314 134600 12090 2395 2395 2395 2395 0
315 20250314 134500 12090 2395 2395 2395 2395 0
316 20250314 134400 12090 2395 2395 2395 2395 0
317 20250314 134300 12090 2395 2395 2395 2395 0
318 20250314 134200 12090 2395 2395 2395 2395 0
319 20250314 134100 12090 2395 2395 2395 2395 0
320 20250314 134000 12090 2395 2395 2395 2395 0
321 20250314 133900 12090 2395 2395 2395 2395 0
322 20250314 133800 12090 2395 2395 2395 2395 0
323 20250314 133700 12090 2395 2395 2395 2395 0
324 20250314 133600 12090 2395 2395 2395 2395 0
325 20250314 133500 12090 2395 2395 2395 2395 0
326 20250314 133400 12090 2395 2395 2395 2395 0
327 20250314 133300 12090 2395 2395 2395 2395 0
328 20250314 133200 12090 2395 2395 2395 2395 0
329 20250314 133100 12090 2395 2395 2395 2395 0
330 20250314 133000 12090 2395 2395 2395 2395 0
331 20250314 132900 12090 2395 2395 2395 2395 0
332 20250314 132800 12090 2395 2395 2395 2395 0
333 20250314 132700 12090 2395 2395 2395 2395 0
334 20250314 132600 12090 2395 2395 2395 2395 0
335 20250314 132500 12090 2395 2395 2395 2395 0
336 20250314 132400 12090 2395 2395 2395 2395 0
337 20250314 132300 12090 2395 2395 2395 2395 0
338 20250314 132200 12090 2395 2395 2395 2395 0
339 20250314 132100 12090 2395 2395 2395 2395 0
340 20250314 132000 12090 2395 2395 2395 2395 0
341 20250314 131900 12090 2395 2395 2395 2395 0
342 20250314 131800 12090 2395 2395 2395 2395 0
343 20250314 131700 12090 2395 2395 2395 2395 0
344 20250314 131600 12090 2395 2395 2395 2395 0
345 20250314 131500 12090 2395 2395 2395 2395 0
346 20250314 131400 12090 2395 2395 2395 2395 0
347 20250314 131300 12090 2395 2395 2395 2395 0
348 20250314 131200 12090 2395 2395 2395 2395 0
349 20250314 131100 12090 2395 2395 2395 2395 0
350 20250314 131000 12090 2395 2395 2395 2395 0
351 20250314 130900 12090 2395 2395 2395 2395 0
352 20250314 130800 12090 2395 2395 2395 2395 0
353 20250314 130700 12090 2395 2395 2395 2395 0
354 20250314 130600 12090 2395 2395 2395 2395 0
355 20250314 130500 12090 2395 2395 2395 2395 0
356 20250314 130400 12090 2395 2395 2395 2395 0
357 20250314 130300 12090 2395 2395 2395 2395 0
358 20250314 130200 12090 2395 2395 2395 2395 0
359 20250314 130100 12090 2395 2395 2395 2395 0
360 20250314 130000 12090 2395 2395 2395 2395 0
361 20250314 125900 12090 2395 2395 2395 2395 0
362 20250314 125800 12090 2395 2395 2395 2395 0
363 20250314 125700 12090 2395 2395 2395 2395 0
364 20250314 125600 12090 2395 2395 2395 2395 0
365 20250314 125500 12090 2395 2395 2395 2395 0
366 20250314 125400 12090 2395 2395 2395 2395 0
367 20250314 125300 12090 2395 2395 2395 2395 0
368 20250314 125200 12090 2395 2395 2395 2395 0
369 20250314 125100 12090 2395 2395 2395 2395 0
370 20250314 125000 12090 2395 2395 2395 2395 0
371 20250314 124900 12090 2395 2395 2395 2395 0
372 20250314 124800 12090 2395 2395 2395 2395 0
373 20250314 124700 12090 2395 2395 2395 2395 0
374 20250314 124600 12090 2395 2395 2395 2395 0
375 20250314 124500 12090 2395 2395 2395 2395 0
376 20250314 124400 12090 2395 2395 2395 2395 0
377 20250314 124300 12090 2395 2395 2395 2395 0
378 20250314 124200 12090 2395 2395 2395 2395 0
379 20250314 124100 12090 2395 2395 2395 2395 0
380 20250314 124000 12090 2395 2395 2395 2395 0
381 20250314 123900 12090 2395 2395 2395 2395 0
382 20250314 123800 12090 2395 2395 2395 2395 0
383 20250314 123700 12090 2395 2395 2395 2395 0
384 20250314 123600 12090 2395 2395 2395 2395 0
385 20250314 123500 12090 2395 2395 2395 2395 0
386 20250314 123400 12090 2395 2395 2395 2395 0
387 20250314 123300 12090 2395 2395 2395 2395 0
388 20250314 123200 12090 2395 2395 2395 2395 0
389 20250314 123100 12090 2395 2395 2395 2395 0
390 20250314 123000 12090 2395 2395 2395 2395 0
391 20250314 122900 12090 2395 2395 2395 2395 0
392 20250314 122800 12090 2395 2395 2395 2395 0
393 20250314 122700 12090 2395 2395 2395 2395 0
394 20250314 122600 12090 2395 2395 2395 2395 0
395 20250314 122500 12090 2395 2395 2395 2395 0
396 20250314 122400 12090 2395 2395 2395 2395 0
397 20250314 122300 12090 2395 2395 2395 2395 0
398 20250314 122200 12090 2395 2395 2395 2395 0
399 20250314 122100 12090 2395 2395 2395 2395 0
400 20250314 122000 12090 2395 2395 2395 2395 0
401 20250314 121900 12090 2395 2395 2395 2395 0
402 20250314 121800 12090 2395 2395 2395 2395 0
403 20250314 121700 12090 2395 2395 2395 2395 0
404 20250314 121600 12090 2395 2395 2395 2395 0
405 20250314 121500 12090 2395 2395 2395 2395 0
406 20250314 121400 12090 2395 2395 2395 2395 0
407 20250314 121300 12090 2395 2395 2395 2395 0
408 20250314 121200 12090 2395 2395 2395 2395 0
409 20250314 121100 12090 2395 2395 2395 2395 0
410 20250314 121000 12090 2395 2395 2395 2395 0
411 20250314 120900 12090 2395 2395 2395 2395 0
412 20250314 120800 12090 2395 2395 2395 2395 0
413 20250314 120700 12090 2395 2395 2395 2395 0
414 20250314 120600 12090 2395 2395 2395 2395 0
415 20250314 120500 12090 2395 2395 2395 2395 0
416 20250314 120400 12090 2395 2395 2395 2395 0
417 20250314 120300 12090 2395 2395 2395 2395 0
418 20250314 120200 12090 2395 2395 2395 2395 0
419 20250314 120100 12090 2395 2395 2395 2395 0
420 20250314 120000 12090 2395 2395 2395 2395 0
421 20250314 115900 12090 2395 2395 2395 2395 0
422 20250314 115800 12090 2395 2395 2395 2395 0
423 20250314 115700 12090 2395 2395 2395 2395 0
424 20250314 115600 12090 2395 2395 2395 2395 0
425 20250314 115500 12090 2395 2395 2395 2395 0
426 20250314 115400 12090 2395 2395 2395 2395 0
427 20250314 115300 12090 2395 2395 2395 2395 0
428 20250314 115200 12090 2395 2395 2395 2395 0
429 20250314 115100 12090 2395 2395 2395 2395 0
430 20250314 115000 12090 2395 2395 2395 2395 0
431 20250314 114900 12090 2395 2395 2395 2395 0
432 20250314 114800 12090 2395 2395 2395 2395 0
433 20250314 114700 12090 2395 2395 2395 2395 0
434 20250314 114600 12090 2395 2395 2395 2395 0
435 20250314 114500 12090 2395 2395 2395 2395 0
436 20250314 114400 12090 2395 2395 2395 2395 0
437 20250314 114300 12090 2395 2395 2395 2395 0
438 20250314 114200 12090 2395 2395 2395 2395 0
439 20250314 114100 12090 2395 2395 2395 2395 0
440 20250314 114000 12090 2395 2395 2395 2395 0
441 20250314 113900 12090 2395 2395 2395 2395 0
442 20250314 113800 12090 2395 2395 2395 2395 0
443 20250314 113700 12090 2395 2395 2395 2395 0
444 20250314 113600 12090 2395 2395 2395 2395 0
445 20250314 113500 12090 2395 2395 2395 2395 0
446 20250314 113400 12090 2395 2395 2395 2395 0
447 20250314 113300 12090 2395 2395 2395 2395 0
448 20250314 113200 12090 2395 2395 2395 2395 0
449 20250314 113100 12090 2395 2395 2395 2395 0
450 20250314 113000 12090 2395 2395 2395 2395 0
451 20250314 112900 12090 2395 2395 2395 2395 0
452 20250314 112800 12090 2395 2395 2395 2395 0
453 20250314 112700 12090 2395 2395 2395 2395 0
454 20250314 112600 12090 2395 2395 2395 2395 0
455 20250314 112500 12090 2395 2395 2395 2395 0
456 20250314 112400 12090 2395 2395 2395 2395 0
457 20250314 112300 12090 2395 2395 2395 2395 0
458 20250314 112200 12090 2395 2395 2395 2395 0
459 20250314 112100 12090 2395 2395 2395 2395 0
460 20250314 112000 12090 2395 2395 2395 2395 0
461 20250314 111900 12090 2395 2395 2395 2395 0
462 20250314 111800 12090 2395 2395 2395 2395 0
463 20250314 111700 12090 2395 2395 2395 2395 0
464 20250314 111600 12090 2395 2395 2395 2395 0
465 20250314 111500 12090 2395 2395 2395 2395 0
466 20250314 111400 12090 2395 2395 2395 2395 0
467 20250314 111300 12090 2395 2395 2395 2395 0
468 20250314 111200 12090 2395 2395 2395 2395 0
469 20250314 111100 12090 2395 2395 2395 2395 0
470 20250314 111000 12090 2395 2395 2395 2395 0
471 20250314 110900 12090 2395 2395 2395 2395 0
472 20250314 110800 12090 2395 2395 2395 2395 0
473 20250314 110700 12090 2395 2395 2395 2395 0
474 20250314 110600 12090 2395 2395 2395 2395 0
475 20250314 110500 12090 2395 2395 2395 2395 0
476 20250314 110400 12090 2395 2395 2395 2395 0
477 20250314 110300 12090 2395 2395 2395 2395 0
478 20250314 110200 12090 2395 2395 2395 2395 0
479 20250314 110100 12090 2395 2395 2395 2395 0
480 20250314 110000 12090 2395 2395 2395 2395 0
481 20250314 105900 12090 2395 2395 2395 2395 0
482 20250314 105800 12090 2395 2395 2395 2395 0
483 20250314 105700 12090 2395 2395 2395 2395 0
484 20250314 105600 12090 2395 2395 2395 2395 0
485 20250314 105500 12090 2395 2395 2395 2395 0
486 20250314 105400 12090 2395 2395 2395 2395 0
487 20250314 105300 12090 2395 2395 2395 2395 0
488 20250314 105200 12090 2395 2395 2395 2395 0
489 20250314 105100 12090 2395 2395 2395 2395 0
490 20250314 105000 12090 2395 2395 2395 2395 0
491 20250314 104900 12090 2395 2395 2395 2395 0
492 20250314 104800 12090 2395 2395 2395 2395 0
493 20250314 104700 12090 2395 2395 2395 2395 0
494 20250314 104600 12090 2395 2395 2395 2395 0
495 20250314 104500 12090 2395 2395 2395 2395 0
496 20250314 104400 12090 2395 2395 2395 2395 0
497 20250314 104300 12090 2395 2395 2395 2395 0
498 20250314 104200 12090 2395 2395 2395 2395 0
499 20250314 104100 12090 2395 2395 2395 2395 0
500 20250314 104000 12090 2395 2395 2395 2395 0
501 20250314 103900 12090 2395 2395 2395 2395 0
502 20250314 103800 12090 2395 2395 2395 2395 0
503 20250314 103700 12090 2395 2395 2395 2395 0
504 20250314 103600 12090 2395 2395 2395 2395 0
505 20250314 103500 12090 2395 2395 2395 2395 0
506 20250314 103400 12090 2395 2395 2395 2395 0
507 20250314 103300 12090 2395 2395 2395 2395 0
508 20250314 103200 12090 2395 2395 2395 2395 0
509 20250314 103100 12090 2395 2395 2395 2395 0
510 20250314 103000 12090 2395 2395 2395 2395 0
511 20250314 102900 12090 2395 2395 2395 2395 0
512 20250314 102800 12090 2395 2395 2395 2395 0
513 20250314 102700 12090 2395 2395 2395 2395 0
514 20250314 102600 12090 2395 2395 2395 2395 0
515 20250314 102500 12090 2395 2395 2395 2395 0
516 20250314 102400 12090 2395 2395 2395 2395 0
517 20250314 102300 12090 2395 2395 2395 2395 0
518 20250314 102200 12090 2395 2395 2395 2395 0
519 20250314 102100 12090 2395 2395 2395 2395 0
520 20250314 102000 12090 2395 2395 2395 2395 0
521 20250314 101900 12090 2395 2395 2395 2395 4
522 20250314 101800 2510 2510 2510 2510 2510 0
523 20250314 101700 2510 2510 2510 2510 2510 0
524 20250314 101600 2510 2510 2510 2510 2510 0
525 20250314 101500 2510 2510 2510 2510 2510 0
526 20250314 101400 2510 2510 2510 2510 2510 0
527 20250314 101300 2510 2510 2510 2510 2510 0
528 20250314 101200 2510 2510 2510 2510 2510 0
529 20250314 101100 2510 2510 2510 2510 2510 0
530 20250314 101000 2510 2510 2510 2510 2510 0
531 20250314 100900 2510 2510 2510 2510 2510 0
532 20250314 100800 2510 2510 2510 2510 2510 0
533 20250314 100700 2510 2510 2510 2510 2510 0
534 20250314 100600 2510 2510 2510 2510 2510 0
535 20250314 100500 2510 2510 2510 2510 2510 0
536 20250314 100400 2510 2510 2510 2510 2510 0
537 20250314 100300 2510 2510 2510 2510 2510 0
538 20250314 100200 2510 2510 2510 2510 2510 0
539 20250314 100100 2510 2510 2510 2510 2510 0
540 20250314 100000 2510 2510 2510 2510 2510 0
541 20250314 095900 2510 2510 2510 2510 2510 0
542 20250314 095800 2510 2510 2510 2510 2510 0
543 20250314 095700 2510 2510 2510 2510 2510 0
544 20250314 095600 2510 2510 2510 2510 2510 0
545 20250314 095500 2510 2510 2510 2510 2510 0
546 20250314 095400 2510 2510 2510 2510 2510 0
547 20250314 095300 2510 2510 2510 2510 2510 0
548 20250314 095200 2510 2510 2510 2510 2510 0
549 20250314 095100 2510 2510 2510 2510 2510 0
550 20250314 095000 2510 2510 2510 2510 2510 0
551 20250314 094900 2510 2510 2510 2510 2510 0
552 20250314 094800 2510 2510 2510 2510 2510 0
553 20250314 094700 2510 2510 2510 2510 2510 0
554 20250314 094600 2510 2510 2510 2510 2510 0
555 20250314 094500 2510 2510 2510 2510 2510 0
556 20250314 094400 2510 2510 2510 2510 2510 0
557 20250314 094300 2510 2510 2510 2510 2510 0
558 20250314 094200 2510 2510 2510 2510 2510 0
559 20250314 094100 2510 2510 2510 2510 2510 0
560 20250314 094000 2510 2510 2510 2510 2510 0
561 20250314 093900 2510 2510 2510 2510 2510 0
562 20250314 093800 2510 2510 2510 2510 2510 0
563 20250314 093700 2510 2510 2510 2510 2510 0
564 20250314 093600 2510 2510 2510 2510 2510 0
565 20250314 093500 2510 2510 2510 2510 2510 0
566 20250314 093400 2510 2510 2510 2510 2510 0
567 20250314 093300 2510 2510 2510 2510 2510 0
568 20250314 093200 2510 2510 2510 2510 2510 0
569 20250314 093100 2510 2510 2510 2510 2510 0
570 20250314 093000 2510 2510 2510 2510 2510 0
571 20250314 092900 2510 2510 2510 2510 2510 0
572 20250314 092800 2510 2510 2510 2510 2510 0
573 20250314 092700 2510 2510 2510 2510 2510 0
574 20250314 092600 2510 2510 2510 2510 2510 0
575 20250314 092500 2510 2510 2510 2510 2510 0
576 20250314 092400 2510 2510 2510 2510 2510 0
577 20250314 092300 2510 2510 2510 2510 2510 0
578 20250314 092200 2510 2510 2510 2510 2510 0
579 20250314 092100 2510 2510 2510 2510 2510 0
580 20250314 092000 2510 2510 2510 2510 2510 0
581 20250314 091900 2510 2510 2510 2510 2510 0
582 20250314 091800 2510 2510 2510 2510 2510 0
583 20250314 091700 2510 2510 2510 2510 2510 0
584 20250314 091600 2510 2510 2510 2510 2510 0
585 20250314 091500 2510 2510 2510 2510 2510 0
586 20250314 091400 2510 2510 2510 2510 2510 0
587 20250314 091300 2510 2510 2510 2510 2510 0
588 20250314 091200 2510 2510 2510 2510 2510 0
589 20250314 091100 2510 2510 2510 2510 2510 0
590 20250314 091000 2510 2510 2510 2510 2510 0
591 20250314 090900 2510 2510 2510 2510 2510 0
592 20250314 090800 2510 2510 2510 2510 2510 0
593 20250314 090700 2510 2510 2510 2510 2510 0
594 20250314 090600 2510 2510 2510 2510 2510 0
595 20250314 090500 2510 2510 2510 2510 2510 0
596 20250314 090400 2510 2510 2510 2510 2510 0
597 20250314 090300 2510 2510 2510 2510 2510 0
598 20250314 090200 2510 2510 2510 2510 2510 0
599 20250314 090100 2510 2510 2510 2510 2510 1
600 20250314 090000 0 2190 2190 2190 2190 0

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,39533218,0,101600370260,0.00
20250311,0,35599885,0,81701736075,0.00
20250310,0,35599885,0,94695694100,0.00
20250307,0,35599885,0,95585691225,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 39533218 0 101600370260 0.00
3 20250311 0 35599885 0 81701736075 0.00
4 20250310 0 35599885 0 94695694100 0.00
5 20250307 0 35599885 0 95585691225 0.00