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

619
032980/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191700,0,302,302,302,302,0
20250314,191600,0,302,302,302,302,0
20250314,191500,0,302,302,302,302,0
20250314,191400,0,302,302,302,302,0
20250314,191300,0,302,302,302,302,0
20250314,191200,0,302,302,302,302,0
20250314,191100,0,302,302,302,302,0
20250314,191000,0,302,302,302,302,0
20250314,190900,0,302,302,302,302,0
20250314,190800,0,302,302,302,302,0
20250314,190700,0,302,302,302,302,0
20250314,190600,0,302,302,302,302,0
20250314,190500,0,302,302,302,302,0
20250314,190400,0,302,302,302,302,0
20250314,190300,0,302,302,302,302,0
20250314,190200,0,302,302,302,302,0
20250314,190100,0,302,302,302,302,0
20250314,190000,0,302,302,302,302,0
20250314,185900,0,302,302,302,302,0
20250314,185800,0,302,302,302,302,0
20250314,185700,0,302,302,302,302,0
20250314,185600,0,302,302,302,302,0
20250314,185500,0,302,302,302,302,0
20250314,185400,0,302,302,302,302,0
20250314,185300,0,302,302,302,302,0
20250314,185200,0,302,302,302,302,0
20250314,185100,0,302,302,302,302,0
20250314,185000,0,302,302,302,302,0
20250314,184900,0,302,302,302,302,0
20250314,184800,0,302,302,302,302,0
20250314,184700,0,302,302,302,302,0
20250314,184600,0,302,302,302,302,0
20250314,184500,0,302,302,302,302,0
20250314,184400,0,302,302,302,302,0
20250314,184300,0,302,302,302,302,0
20250314,184200,0,302,302,302,302,0
20250314,184100,0,302,302,302,302,0
20250314,184000,0,302,302,302,302,0
20250314,183900,0,302,302,302,302,0
20250314,183800,0,302,302,302,302,0
20250314,183700,0,302,302,302,302,0
20250314,183600,0,302,302,302,302,0
20250314,183500,0,302,302,302,302,0
20250314,183400,0,302,302,302,302,0
20250314,183300,0,302,302,302,302,0
20250314,183200,0,302,302,302,302,0
20250314,183100,0,302,302,302,302,0
20250314,183000,0,302,302,302,302,0
20250314,182900,0,302,302,302,302,0
20250314,182800,0,302,302,302,302,0
20250314,182700,0,302,302,302,302,0
20250314,182600,0,302,302,302,302,0
20250314,182500,0,302,302,302,302,0
20250314,182400,0,302,302,302,302,0
20250314,182300,0,302,302,302,302,0
20250314,182200,0,302,302,302,302,0
20250314,182100,0,302,302,302,302,0
20250314,182000,0,302,302,302,302,0
20250314,181900,0,302,302,302,302,0
20250314,181800,0,302,302,302,302,0
20250314,181700,0,302,302,302,302,0
20250314,181600,0,302,302,302,302,0
20250314,181500,0,302,302,302,302,0
20250314,181400,0,302,302,302,302,0
20250314,181300,0,302,302,302,302,0
20250314,181200,0,302,302,302,302,0
20250314,181100,0,302,302,302,302,0
20250314,181000,0,302,302,302,302,0
20250314,180900,0,302,302,302,302,0
20250314,180800,0,302,302,302,302,0
20250314,180700,0,302,302,302,302,0
20250314,180600,0,302,302,302,302,0
20250314,180500,0,302,302,302,302,0
20250314,180400,0,302,302,302,302,0
20250314,180300,0,302,302,302,302,0
20250314,180200,0,302,302,302,302,0
20250314,180100,0,302,302,302,302,0
20250314,180000,0,302,302,302,302,0
20250314,175900,0,302,302,302,302,0
20250314,175800,0,302,302,302,302,0
20250314,175700,0,302,302,302,302,0
20250314,175600,0,302,302,302,302,0
20250314,175500,0,302,302,302,302,0
20250314,175400,0,302,302,302,302,0
20250314,175300,0,302,302,302,302,0
20250314,175200,0,302,302,302,302,0
20250314,175100,0,302,302,302,302,0
20250314,175000,0,302,302,302,302,0
20250314,174900,0,302,302,302,302,0
20250314,174800,0,302,302,302,302,0
20250314,174700,0,302,302,302,302,0
20250314,174600,0,302,302,302,302,0
20250314,174500,0,302,302,302,302,0
20250314,174400,0,302,302,302,302,0
20250314,174300,0,302,302,302,302,0
20250314,174200,0,302,302,302,302,0
20250314,174100,0,302,302,302,302,0
20250314,174000,0,302,302,302,302,0
20250314,173900,0,302,302,302,302,0
20250314,173800,0,302,302,302,302,0
20250314,173700,0,302,302,302,302,0
20250314,173600,0,302,302,302,302,0
20250314,173500,0,302,302,302,302,0
20250314,173400,0,302,302,302,302,0
20250314,173300,0,302,302,302,302,0
20250314,173200,0,302,302,302,302,0
20250314,173100,0,302,302,302,302,0
20250314,173000,0,302,302,302,302,0
20250314,172900,0,302,302,302,302,0
20250314,172800,0,302,302,302,302,0
20250314,172700,0,302,302,302,302,0
20250314,172600,0,302,302,302,302,0
20250314,172500,0,302,302,302,302,0
20250314,172400,0,302,302,302,302,0
20250314,172300,0,302,302,302,302,0
20250314,172200,0,302,302,302,302,0
20250314,172100,0,302,302,302,302,0
20250314,172000,0,302,302,302,302,0
20250314,171900,0,302,302,302,302,0
20250314,171800,0,302,302,302,302,0
20250314,171700,0,302,302,302,302,0
20250314,171600,0,302,302,302,302,0
20250314,171500,0,302,302,302,302,0
20250314,171400,0,302,302,302,302,0
20250314,171300,0,302,302,302,302,0
20250314,171200,0,302,302,302,302,0
20250314,171100,0,302,302,302,302,0
20250314,171000,0,302,302,302,302,0
20250314,170900,0,302,302,302,302,0
20250314,170800,0,302,302,302,302,0
20250314,170700,0,302,302,302,302,0
20250314,170600,0,302,302,302,302,0
20250314,170500,0,302,302,302,302,0
20250314,170400,0,302,302,302,302,0
20250314,170300,0,302,302,302,302,0
20250314,170200,0,302,302,302,302,0
20250314,170100,0,302,302,302,302,0
20250314,170000,0,302,302,302,302,0
20250314,165900,0,302,302,302,302,0
20250314,165800,0,302,302,302,302,0
20250314,165700,0,302,302,302,302,0
20250314,165600,0,302,302,302,302,0
20250314,165500,0,302,302,302,302,0
20250314,165400,0,302,302,302,302,0
20250314,165300,0,302,302,302,302,0
20250314,165200,0,302,302,302,302,0
20250314,165100,0,302,302,302,302,0
20250314,165000,0,302,302,302,302,0
20250314,164900,0,302,302,302,302,0
20250314,164800,0,302,302,302,302,0
20250314,164700,0,302,302,302,302,0
20250314,164600,0,302,302,302,302,0
20250314,164500,0,302,302,302,302,0
20250314,164400,0,302,302,302,302,0
20250314,164300,0,302,302,302,302,0
20250314,164200,0,302,302,302,302,0
20250314,164100,0,302,302,302,302,0
20250314,164000,0,302,302,302,302,0
20250314,163900,0,302,302,302,302,0
20250314,163800,0,302,302,302,302,0
20250314,163700,0,302,302,302,302,0
20250314,163600,0,302,302,302,302,0
20250314,163500,0,302,302,302,302,0
20250314,163400,0,302,302,302,302,0
20250314,163300,0,302,302,302,302,0
20250314,163200,0,302,302,302,302,0
20250314,163100,0,302,302,302,302,0
20250314,163000,0,302,302,302,302,0
20250314,162900,0,302,302,302,302,0
20250314,162800,0,302,302,302,302,0
20250314,162700,0,302,302,302,302,0
20250314,162600,0,302,302,302,302,0
20250314,162500,0,302,302,302,302,0
20250314,162400,0,302,302,302,302,0
20250314,162300,0,302,302,302,302,0
20250314,162200,0,302,302,302,302,0
20250314,162100,0,302,302,302,302,0
20250314,162000,0,302,302,302,302,0
20250314,161900,0,302,302,302,302,0
20250314,161800,0,302,302,302,302,0
20250314,161700,0,302,302,302,302,0
20250314,161600,0,302,302,302,302,0
20250314,161500,0,302,302,302,302,0
20250314,161400,0,302,302,302,302,0
20250314,161300,0,302,302,302,302,0
20250314,161200,0,302,302,302,302,0
20250314,161100,0,302,302,302,302,0
20250314,161000,0,302,302,302,302,0
20250314,160900,0,302,302,302,302,0
20250314,160800,0,302,302,302,302,0
20250314,160700,0,302,302,302,302,0
20250314,160600,0,302,302,302,302,0
20250314,160500,0,302,302,302,302,0
20250314,160400,0,302,302,302,302,0
20250314,160300,0,302,302,302,302,0
20250314,160200,0,302,302,302,302,0
20250314,160100,0,302,302,302,302,0
20250314,160000,0,302,302,302,302,0
20250314,155900,0,302,302,302,302,0
20250314,155800,0,302,302,302,302,0
20250314,155700,0,302,302,302,302,0
20250314,155600,0,302,302,302,302,0
20250314,155500,0,302,302,302,302,0
20250314,155400,0,302,302,302,302,0
20250314,155300,0,302,302,302,302,0
20250314,155200,0,302,302,302,302,0
20250314,155100,0,302,302,302,302,0
20250314,155000,0,302,302,302,302,0
20250314,154900,0,302,302,302,302,0
20250314,154800,0,302,302,302,302,0
20250314,154700,0,302,302,302,302,0
20250314,154600,0,302,302,302,302,0
20250314,154500,0,302,302,302,302,0
20250314,154400,0,302,302,302,302,0
20250314,154300,0,302,302,302,302,0
20250314,154200,0,302,302,302,302,0
20250314,154100,0,302,302,302,302,0
20250314,154000,0,302,302,302,302,0
20250314,153900,0,302,302,302,302,0
20250314,153800,0,302,302,302,302,0
20250314,153700,0,302,302,302,302,0
20250314,153600,0,302,302,302,302,0
20250314,153500,0,302,302,302,302,0
20250314,153400,0,302,302,302,302,0
20250314,153300,0,302,302,302,302,0
20250314,153200,0,302,302,302,302,0
20250314,153100,0,302,302,302,302,0
20250314,153000,0,302,302,302,302,0
20250314,152900,0,302,302,302,302,0
20250314,152800,0,302,302,302,302,0
20250314,152700,0,302,302,302,302,0
20250314,152600,0,302,302,302,302,0
20250314,152500,0,302,302,302,302,0
20250314,152400,0,302,302,302,302,0
20250314,152300,0,302,302,302,302,0
20250314,152200,0,302,302,302,302,0
20250314,152100,0,302,302,302,302,0
20250314,152000,0,302,302,302,302,0
20250314,151900,0,302,302,302,302,0
20250314,151800,0,302,302,302,302,0
20250314,151700,0,302,302,302,302,0
20250314,151600,0,302,302,302,302,0
20250314,151500,0,302,302,302,302,0
20250314,151400,0,302,302,302,302,0
20250314,151300,0,302,302,302,302,0
20250314,151200,0,302,302,302,302,0
20250314,151100,0,302,302,302,302,0
20250314,151000,0,302,302,302,302,0
20250314,150900,0,302,302,302,302,0
20250314,150800,0,302,302,302,302,0
20250314,150700,0,302,302,302,302,0
20250314,150600,0,302,302,302,302,0
20250314,150500,0,302,302,302,302,0
20250314,150400,0,302,302,302,302,0
20250314,150300,0,302,302,302,302,0
20250314,150200,0,302,302,302,302,0
20250314,150100,0,302,302,302,302,0
20250314,150000,0,302,302,302,302,0
20250314,145900,0,302,302,302,302,0
20250314,145800,0,302,302,302,302,0
20250314,145700,0,302,302,302,302,0
20250314,145600,0,302,302,302,302,0
20250314,145500,0,302,302,302,302,0
20250314,145400,0,302,302,302,302,0
20250314,145300,0,302,302,302,302,0
20250314,145200,0,302,302,302,302,0
20250314,145100,0,302,302,302,302,0
20250314,145000,0,302,302,302,302,0
20250314,144900,0,302,302,302,302,0
20250314,144800,0,302,302,302,302,0
20250314,144700,0,302,302,302,302,0
20250314,144600,0,302,302,302,302,0
20250314,144500,0,302,302,302,302,0
20250314,144400,0,302,302,302,302,0
20250314,144300,0,302,302,302,302,0
20250314,144200,0,302,302,302,302,0
20250314,144100,0,302,302,302,302,0
20250314,144000,0,302,302,302,302,0
20250314,143900,0,302,302,302,302,0
20250314,143800,0,302,302,302,302,0
20250314,143700,0,302,302,302,302,0
20250314,143600,0,302,302,302,302,0
20250314,143500,0,302,302,302,302,0
20250314,143400,0,302,302,302,302,0
20250314,143300,0,302,302,302,302,0
20250314,143200,0,302,302,302,302,0
20250314,143100,0,302,302,302,302,0
20250314,143000,0,302,302,302,302,0
20250314,142900,0,302,302,302,302,0
20250314,142800,0,302,302,302,302,0
20250314,142700,0,302,302,302,302,0
20250314,142600,0,302,302,302,302,0
20250314,142500,0,302,302,302,302,0
20250314,142400,0,302,302,302,302,0
20250314,142300,0,302,302,302,302,0
20250314,142200,0,302,302,302,302,0
20250314,142100,0,302,302,302,302,0
20250314,142000,0,302,302,302,302,0
20250314,141900,0,302,302,302,302,0
20250314,141800,0,302,302,302,302,0
20250314,141700,0,302,302,302,302,0
20250314,141600,0,302,302,302,302,0
20250314,141500,0,302,302,302,302,0
20250314,141400,0,302,302,302,302,0
20250314,141300,0,302,302,302,302,0
20250314,141200,0,302,302,302,302,0
20250314,141100,0,302,302,302,302,0
20250314,141000,0,302,302,302,302,0
20250314,140900,0,302,302,302,302,0
20250314,140800,0,302,302,302,302,0
20250314,140700,0,302,302,302,302,0
20250314,140600,0,302,302,302,302,0
20250314,140500,0,302,302,302,302,0
20250314,140400,0,302,302,302,302,0
20250314,140300,0,302,302,302,302,0
20250314,140200,0,302,302,302,302,0
20250314,140100,0,302,302,302,302,0
20250314,140000,0,302,302,302,302,0
20250314,135900,0,302,302,302,302,0
20250314,135800,0,302,302,302,302,0
20250314,135700,0,302,302,302,302,0
20250314,135600,0,302,302,302,302,0
20250314,135500,0,302,302,302,302,0
20250314,135400,0,302,302,302,302,0
20250314,135300,0,302,302,302,302,0
20250314,135200,0,302,302,302,302,0
20250314,135100,0,302,302,302,302,0
20250314,135000,0,302,302,302,302,0
20250314,134900,0,302,302,302,302,0
20250314,134800,0,302,302,302,302,0
20250314,134700,0,302,302,302,302,0
20250314,134600,0,302,302,302,302,0
20250314,134500,0,302,302,302,302,0
20250314,134400,0,302,302,302,302,0
20250314,134300,0,302,302,302,302,0
20250314,134200,0,302,302,302,302,0
20250314,134100,0,302,302,302,302,0
20250314,134000,0,302,302,302,302,0
20250314,133900,0,302,302,302,302,0
20250314,133800,0,302,302,302,302,0
20250314,133700,0,302,302,302,302,0
20250314,133600,0,302,302,302,302,0
20250314,133500,0,302,302,302,302,0
20250314,133400,0,302,302,302,302,0
20250314,133300,0,302,302,302,302,0
20250314,133200,0,302,302,302,302,0
20250314,133100,0,302,302,302,302,0
20250314,133000,0,302,302,302,302,0
20250314,132900,0,302,302,302,302,0
20250314,132800,0,302,302,302,302,0
20250314,132700,0,302,302,302,302,0
20250314,132600,0,302,302,302,302,0
20250314,132500,0,302,302,302,302,0
20250314,132400,0,302,302,302,302,0
20250314,132300,0,302,302,302,302,0
20250314,132200,0,302,302,302,302,0
20250314,132100,0,302,302,302,302,0
20250314,132000,0,302,302,302,302,0
20250314,131900,0,302,302,302,302,0
20250314,131800,0,302,302,302,302,0
20250314,131700,0,302,302,302,302,0
20250314,131600,0,302,302,302,302,0
20250314,131500,0,302,302,302,302,0
20250314,131400,0,302,302,302,302,0
20250314,131300,0,302,302,302,302,0
20250314,131200,0,302,302,302,302,0
20250314,131100,0,302,302,302,302,0
20250314,131000,0,302,302,302,302,0
20250314,130900,0,302,302,302,302,0
20250314,130800,0,302,302,302,302,0
20250314,130700,0,302,302,302,302,0
20250314,130600,0,302,302,302,302,0
20250314,130500,0,302,302,302,302,0
20250314,130400,0,302,302,302,302,0
20250314,130300,0,302,302,302,302,0
20250314,130200,0,302,302,302,302,0
20250314,130100,0,302,302,302,302,0
20250314,130000,0,302,302,302,302,0
20250314,125900,0,302,302,302,302,0
20250314,125800,0,302,302,302,302,0
20250314,125700,0,302,302,302,302,0
20250314,125600,0,302,302,302,302,0
20250314,125500,0,302,302,302,302,0
20250314,125400,0,302,302,302,302,0
20250314,125300,0,302,302,302,302,0
20250314,125200,0,302,302,302,302,0
20250314,125100,0,302,302,302,302,0
20250314,125000,0,302,302,302,302,0
20250314,124900,0,302,302,302,302,0
20250314,124800,0,302,302,302,302,0
20250314,124700,0,302,302,302,302,0
20250314,124600,0,302,302,302,302,0
20250314,124500,0,302,302,302,302,0
20250314,124400,0,302,302,302,302,0
20250314,124300,0,302,302,302,302,0
20250314,124200,0,302,302,302,302,0
20250314,124100,0,302,302,302,302,0
20250314,124000,0,302,302,302,302,0
20250314,123900,0,302,302,302,302,0
20250314,123800,0,302,302,302,302,0
20250314,123700,0,302,302,302,302,0
20250314,123600,0,302,302,302,302,0
20250314,123500,0,302,302,302,302,0
20250314,123400,0,302,302,302,302,0
20250314,123300,0,302,302,302,302,0
20250314,123200,0,302,302,302,302,0
20250314,123100,0,302,302,302,302,0
20250314,123000,0,302,302,302,302,0
20250314,122900,0,302,302,302,302,0
20250314,122800,0,302,302,302,302,0
20250314,122700,0,302,302,302,302,0
20250314,122600,0,302,302,302,302,0
20250314,122500,0,302,302,302,302,0
20250314,122400,0,302,302,302,302,0
20250314,122300,0,302,302,302,302,0
20250314,122200,0,302,302,302,302,0
20250314,122100,0,302,302,302,302,0
20250314,122000,0,302,302,302,302,0
20250314,121900,0,302,302,302,302,0
20250314,121800,0,302,302,302,302,0
20250314,121700,0,302,302,302,302,0
20250314,121600,0,302,302,302,302,0
20250314,121500,0,302,302,302,302,0
20250314,121400,0,302,302,302,302,0
20250314,121300,0,302,302,302,302,0
20250314,121200,0,302,302,302,302,0
20250314,121100,0,302,302,302,302,0
20250314,121000,0,302,302,302,302,0
20250314,120900,0,302,302,302,302,0
20250314,120800,0,302,302,302,302,0
20250314,120700,0,302,302,302,302,0
20250314,120600,0,302,302,302,302,0
20250314,120500,0,302,302,302,302,0
20250314,120400,0,302,302,302,302,0
20250314,120300,0,302,302,302,302,0
20250314,120200,0,302,302,302,302,0
20250314,120100,0,302,302,302,302,0
20250314,120000,0,302,302,302,302,0
20250314,115900,0,302,302,302,302,0
20250314,115800,0,302,302,302,302,0
20250314,115700,0,302,302,302,302,0
20250314,115600,0,302,302,302,302,0
20250314,115500,0,302,302,302,302,0
20250314,115400,0,302,302,302,302,0
20250314,115300,0,302,302,302,302,0
20250314,115200,0,302,302,302,302,0
20250314,115100,0,302,302,302,302,0
20250314,115000,0,302,302,302,302,0
20250314,114900,0,302,302,302,302,0
20250314,114800,0,302,302,302,302,0
20250314,114700,0,302,302,302,302,0
20250314,114600,0,302,302,302,302,0
20250314,114500,0,302,302,302,302,0
20250314,114400,0,302,302,302,302,0
20250314,114300,0,302,302,302,302,0
20250314,114200,0,302,302,302,302,0
20250314,114100,0,302,302,302,302,0
20250314,114000,0,302,302,302,302,0
20250314,113900,0,302,302,302,302,0
20250314,113800,0,302,302,302,302,0
20250314,113700,0,302,302,302,302,0
20250314,113600,0,302,302,302,302,0
20250314,113500,0,302,302,302,302,0
20250314,113400,0,302,302,302,302,0
20250314,113300,0,302,302,302,302,0
20250314,113200,0,302,302,302,302,0
20250314,113100,0,302,302,302,302,0
20250314,113000,0,302,302,302,302,0
20250314,112900,0,302,302,302,302,0
20250314,112800,0,302,302,302,302,0
20250314,112700,0,302,302,302,302,0
20250314,112600,0,302,302,302,302,0
20250314,112500,0,302,302,302,302,0
20250314,112400,0,302,302,302,302,0
20250314,112300,0,302,302,302,302,0
20250314,112200,0,302,302,302,302,0
20250314,112100,0,302,302,302,302,0
20250314,112000,0,302,302,302,302,0
20250314,111900,0,302,302,302,302,0
20250314,111800,0,302,302,302,302,0
20250314,111700,0,302,302,302,302,0
20250314,111600,0,302,302,302,302,0
20250314,111500,0,302,302,302,302,0
20250314,111400,0,302,302,302,302,0
20250314,111300,0,302,302,302,302,0
20250314,111200,0,302,302,302,302,0
20250314,111100,0,302,302,302,302,0
20250314,111000,0,302,302,302,302,0
20250314,110900,0,302,302,302,302,0
20250314,110800,0,302,302,302,302,0
20250314,110700,0,302,302,302,302,0
20250314,110600,0,302,302,302,302,0
20250314,110500,0,302,302,302,302,0
20250314,110400,0,302,302,302,302,0
20250314,110300,0,302,302,302,302,0
20250314,110200,0,302,302,302,302,0
20250314,110100,0,302,302,302,302,0
20250314,110000,0,302,302,302,302,0
20250314,105900,0,302,302,302,302,0
20250314,105800,0,302,302,302,302,0
20250314,105700,0,302,302,302,302,0
20250314,105600,0,302,302,302,302,0
20250314,105500,0,302,302,302,302,0
20250314,105400,0,302,302,302,302,0
20250314,105300,0,302,302,302,302,0
20250314,105200,0,302,302,302,302,0
20250314,105100,0,302,302,302,302,0
20250314,105000,0,302,302,302,302,0
20250314,104900,0,302,302,302,302,0
20250314,104800,0,302,302,302,302,0
20250314,104700,0,302,302,302,302,0
20250314,104600,0,302,302,302,302,0
20250314,104500,0,302,302,302,302,0
20250314,104400,0,302,302,302,302,0
20250314,104300,0,302,302,302,302,0
20250314,104200,0,302,302,302,302,0
20250314,104100,0,302,302,302,302,0
20250314,104000,0,302,302,302,302,0
20250314,103900,0,302,302,302,302,0
20250314,103800,0,302,302,302,302,0
20250314,103700,0,302,302,302,302,0
20250314,103600,0,302,302,302,302,0
20250314,103500,0,302,302,302,302,0
20250314,103400,0,302,302,302,302,0
20250314,103300,0,302,302,302,302,0
20250314,103200,0,302,302,302,302,0
20250314,103100,0,302,302,302,302,0
20250314,103000,0,302,302,302,302,0
20250314,102900,0,302,302,302,302,0
20250314,102800,0,302,302,302,302,0
20250314,102700,0,302,302,302,302,0
20250314,102600,0,302,302,302,302,0
20250314,102500,0,302,302,302,302,0
20250314,102400,0,302,302,302,302,0
20250314,102300,0,302,302,302,302,0
20250314,102200,0,302,302,302,302,0
20250314,102100,0,302,302,302,302,0
20250314,102000,0,302,302,302,302,0
20250314,101900,0,302,302,302,302,0
20250314,101800,0,302,302,302,302,0
20250314,101700,0,302,302,302,302,0
20250314,101600,0,302,302,302,302,0
20250314,101500,0,302,302,302,302,0
20250314,101400,0,302,302,302,302,0
20250314,101300,0,302,302,302,302,0
20250314,101200,0,302,302,302,302,0
20250314,101100,0,302,302,302,302,0
20250314,101000,0,302,302,302,302,0
20250314,100900,0,302,302,302,302,0
20250314,100800,0,302,302,302,302,0
20250314,100700,0,302,302,302,302,0
20250314,100600,0,302,302,302,302,0
20250314,100500,0,302,302,302,302,0
20250314,100400,0,302,302,302,302,0
20250314,100300,0,302,302,302,302,0
20250314,100200,0,302,302,302,302,0
20250314,100100,0,302,302,302,302,0
20250314,100000,0,302,302,302,302,0
20250314,095900,0,302,302,302,302,0
20250314,095800,0,302,302,302,302,0
20250314,095700,0,302,302,302,302,0
20250314,095600,0,302,302,302,302,0
20250314,095500,0,302,302,302,302,0
20250314,095400,0,302,302,302,302,0
20250314,095300,0,302,302,302,302,0
20250314,095200,0,302,302,302,302,0
20250314,095100,0,302,302,302,302,0
20250314,095000,0,302,302,302,302,0
20250314,094900,0,302,302,302,302,0
20250314,094800,0,302,302,302,302,0
20250314,094700,0,302,302,302,302,0
20250314,094600,0,302,302,302,302,0
20250314,094500,0,302,302,302,302,0
20250314,094400,0,302,302,302,302,0
20250314,094300,0,302,302,302,302,0
20250314,094200,0,302,302,302,302,0
20250314,094100,0,302,302,302,302,0
20250314,094000,0,302,302,302,302,0
20250314,093900,0,302,302,302,302,0
20250314,093800,0,302,302,302,302,0
20250314,093700,0,302,302,302,302,0
20250314,093600,0,302,302,302,302,0
20250314,093500,0,302,302,302,302,0
20250314,093400,0,302,302,302,302,0
20250314,093300,0,302,302,302,302,0
20250314,093200,0,302,302,302,302,0
20250314,093100,0,302,302,302,302,0
20250314,093000,0,302,302,302,302,0
20250314,092900,0,302,302,302,302,0
20250314,092800,0,302,302,302,302,0
20250314,092700,0,302,302,302,302,0
20250314,092600,0,302,302,302,302,0
20250314,092500,0,302,302,302,302,0
20250314,092400,0,302,302,302,302,0
20250314,092300,0,302,302,302,302,0
20250314,092200,0,302,302,302,302,0
20250314,092100,0,302,302,302,302,0
20250314,092000,0,302,302,302,302,0
20250314,091900,0,302,302,302,302,0
20250314,091800,0,302,302,302,302,0
20250314,091700,0,302,302,302,302,0
20250314,091600,0,302,302,302,302,0
20250314,091500,0,302,302,302,302,0
20250314,091400,0,302,302,302,302,0
20250314,091300,0,302,302,302,302,0
20250314,091200,0,302,302,302,302,0
20250314,091100,0,302,302,302,302,0
20250314,091000,0,302,302,302,302,0
20250314,090900,0,302,302,302,302,0
20250314,090800,0,302,302,302,302,0
20250314,090700,0,302,302,302,302,0
20250314,090600,0,302,302,302,302,0
20250314,090500,0,302,302,302,302,0
20250314,090400,0,302,302,302,302,0
20250314,090300,0,302,302,302,302,0
20250314,090200,0,302,302,302,302,0
20250314,090100,0,302,302,302,302,0
20250314,090000,0,302,302,302,302,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191700 0 302 302 302 302 0
3 20250314 191600 0 302 302 302 302 0
4 20250314 191500 0 302 302 302 302 0
5 20250314 191400 0 302 302 302 302 0
6 20250314 191300 0 302 302 302 302 0
7 20250314 191200 0 302 302 302 302 0
8 20250314 191100 0 302 302 302 302 0
9 20250314 191000 0 302 302 302 302 0
10 20250314 190900 0 302 302 302 302 0
11 20250314 190800 0 302 302 302 302 0
12 20250314 190700 0 302 302 302 302 0
13 20250314 190600 0 302 302 302 302 0
14 20250314 190500 0 302 302 302 302 0
15 20250314 190400 0 302 302 302 302 0
16 20250314 190300 0 302 302 302 302 0
17 20250314 190200 0 302 302 302 302 0
18 20250314 190100 0 302 302 302 302 0
19 20250314 190000 0 302 302 302 302 0
20 20250314 185900 0 302 302 302 302 0
21 20250314 185800 0 302 302 302 302 0
22 20250314 185700 0 302 302 302 302 0
23 20250314 185600 0 302 302 302 302 0
24 20250314 185500 0 302 302 302 302 0
25 20250314 185400 0 302 302 302 302 0
26 20250314 185300 0 302 302 302 302 0
27 20250314 185200 0 302 302 302 302 0
28 20250314 185100 0 302 302 302 302 0
29 20250314 185000 0 302 302 302 302 0
30 20250314 184900 0 302 302 302 302 0
31 20250314 184800 0 302 302 302 302 0
32 20250314 184700 0 302 302 302 302 0
33 20250314 184600 0 302 302 302 302 0
34 20250314 184500 0 302 302 302 302 0
35 20250314 184400 0 302 302 302 302 0
36 20250314 184300 0 302 302 302 302 0
37 20250314 184200 0 302 302 302 302 0
38 20250314 184100 0 302 302 302 302 0
39 20250314 184000 0 302 302 302 302 0
40 20250314 183900 0 302 302 302 302 0
41 20250314 183800 0 302 302 302 302 0
42 20250314 183700 0 302 302 302 302 0
43 20250314 183600 0 302 302 302 302 0
44 20250314 183500 0 302 302 302 302 0
45 20250314 183400 0 302 302 302 302 0
46 20250314 183300 0 302 302 302 302 0
47 20250314 183200 0 302 302 302 302 0
48 20250314 183100 0 302 302 302 302 0
49 20250314 183000 0 302 302 302 302 0
50 20250314 182900 0 302 302 302 302 0
51 20250314 182800 0 302 302 302 302 0
52 20250314 182700 0 302 302 302 302 0
53 20250314 182600 0 302 302 302 302 0
54 20250314 182500 0 302 302 302 302 0
55 20250314 182400 0 302 302 302 302 0
56 20250314 182300 0 302 302 302 302 0
57 20250314 182200 0 302 302 302 302 0
58 20250314 182100 0 302 302 302 302 0
59 20250314 182000 0 302 302 302 302 0
60 20250314 181900 0 302 302 302 302 0
61 20250314 181800 0 302 302 302 302 0
62 20250314 181700 0 302 302 302 302 0
63 20250314 181600 0 302 302 302 302 0
64 20250314 181500 0 302 302 302 302 0
65 20250314 181400 0 302 302 302 302 0
66 20250314 181300 0 302 302 302 302 0
67 20250314 181200 0 302 302 302 302 0
68 20250314 181100 0 302 302 302 302 0
69 20250314 181000 0 302 302 302 302 0
70 20250314 180900 0 302 302 302 302 0
71 20250314 180800 0 302 302 302 302 0
72 20250314 180700 0 302 302 302 302 0
73 20250314 180600 0 302 302 302 302 0
74 20250314 180500 0 302 302 302 302 0
75 20250314 180400 0 302 302 302 302 0
76 20250314 180300 0 302 302 302 302 0
77 20250314 180200 0 302 302 302 302 0
78 20250314 180100 0 302 302 302 302 0
79 20250314 180000 0 302 302 302 302 0
80 20250314 175900 0 302 302 302 302 0
81 20250314 175800 0 302 302 302 302 0
82 20250314 175700 0 302 302 302 302 0
83 20250314 175600 0 302 302 302 302 0
84 20250314 175500 0 302 302 302 302 0
85 20250314 175400 0 302 302 302 302 0
86 20250314 175300 0 302 302 302 302 0
87 20250314 175200 0 302 302 302 302 0
88 20250314 175100 0 302 302 302 302 0
89 20250314 175000 0 302 302 302 302 0
90 20250314 174900 0 302 302 302 302 0
91 20250314 174800 0 302 302 302 302 0
92 20250314 174700 0 302 302 302 302 0
93 20250314 174600 0 302 302 302 302 0
94 20250314 174500 0 302 302 302 302 0
95 20250314 174400 0 302 302 302 302 0
96 20250314 174300 0 302 302 302 302 0
97 20250314 174200 0 302 302 302 302 0
98 20250314 174100 0 302 302 302 302 0
99 20250314 174000 0 302 302 302 302 0
100 20250314 173900 0 302 302 302 302 0
101 20250314 173800 0 302 302 302 302 0
102 20250314 173700 0 302 302 302 302 0
103 20250314 173600 0 302 302 302 302 0
104 20250314 173500 0 302 302 302 302 0
105 20250314 173400 0 302 302 302 302 0
106 20250314 173300 0 302 302 302 302 0
107 20250314 173200 0 302 302 302 302 0
108 20250314 173100 0 302 302 302 302 0
109 20250314 173000 0 302 302 302 302 0
110 20250314 172900 0 302 302 302 302 0
111 20250314 172800 0 302 302 302 302 0
112 20250314 172700 0 302 302 302 302 0
113 20250314 172600 0 302 302 302 302 0
114 20250314 172500 0 302 302 302 302 0
115 20250314 172400 0 302 302 302 302 0
116 20250314 172300 0 302 302 302 302 0
117 20250314 172200 0 302 302 302 302 0
118 20250314 172100 0 302 302 302 302 0
119 20250314 172000 0 302 302 302 302 0
120 20250314 171900 0 302 302 302 302 0
121 20250314 171800 0 302 302 302 302 0
122 20250314 171700 0 302 302 302 302 0
123 20250314 171600 0 302 302 302 302 0
124 20250314 171500 0 302 302 302 302 0
125 20250314 171400 0 302 302 302 302 0
126 20250314 171300 0 302 302 302 302 0
127 20250314 171200 0 302 302 302 302 0
128 20250314 171100 0 302 302 302 302 0
129 20250314 171000 0 302 302 302 302 0
130 20250314 170900 0 302 302 302 302 0
131 20250314 170800 0 302 302 302 302 0
132 20250314 170700 0 302 302 302 302 0
133 20250314 170600 0 302 302 302 302 0
134 20250314 170500 0 302 302 302 302 0
135 20250314 170400 0 302 302 302 302 0
136 20250314 170300 0 302 302 302 302 0
137 20250314 170200 0 302 302 302 302 0
138 20250314 170100 0 302 302 302 302 0
139 20250314 170000 0 302 302 302 302 0
140 20250314 165900 0 302 302 302 302 0
141 20250314 165800 0 302 302 302 302 0
142 20250314 165700 0 302 302 302 302 0
143 20250314 165600 0 302 302 302 302 0
144 20250314 165500 0 302 302 302 302 0
145 20250314 165400 0 302 302 302 302 0
146 20250314 165300 0 302 302 302 302 0
147 20250314 165200 0 302 302 302 302 0
148 20250314 165100 0 302 302 302 302 0
149 20250314 165000 0 302 302 302 302 0
150 20250314 164900 0 302 302 302 302 0
151 20250314 164800 0 302 302 302 302 0
152 20250314 164700 0 302 302 302 302 0
153 20250314 164600 0 302 302 302 302 0
154 20250314 164500 0 302 302 302 302 0
155 20250314 164400 0 302 302 302 302 0
156 20250314 164300 0 302 302 302 302 0
157 20250314 164200 0 302 302 302 302 0
158 20250314 164100 0 302 302 302 302 0
159 20250314 164000 0 302 302 302 302 0
160 20250314 163900 0 302 302 302 302 0
161 20250314 163800 0 302 302 302 302 0
162 20250314 163700 0 302 302 302 302 0
163 20250314 163600 0 302 302 302 302 0
164 20250314 163500 0 302 302 302 302 0
165 20250314 163400 0 302 302 302 302 0
166 20250314 163300 0 302 302 302 302 0
167 20250314 163200 0 302 302 302 302 0
168 20250314 163100 0 302 302 302 302 0
169 20250314 163000 0 302 302 302 302 0
170 20250314 162900 0 302 302 302 302 0
171 20250314 162800 0 302 302 302 302 0
172 20250314 162700 0 302 302 302 302 0
173 20250314 162600 0 302 302 302 302 0
174 20250314 162500 0 302 302 302 302 0
175 20250314 162400 0 302 302 302 302 0
176 20250314 162300 0 302 302 302 302 0
177 20250314 162200 0 302 302 302 302 0
178 20250314 162100 0 302 302 302 302 0
179 20250314 162000 0 302 302 302 302 0
180 20250314 161900 0 302 302 302 302 0
181 20250314 161800 0 302 302 302 302 0
182 20250314 161700 0 302 302 302 302 0
183 20250314 161600 0 302 302 302 302 0
184 20250314 161500 0 302 302 302 302 0
185 20250314 161400 0 302 302 302 302 0
186 20250314 161300 0 302 302 302 302 0
187 20250314 161200 0 302 302 302 302 0
188 20250314 161100 0 302 302 302 302 0
189 20250314 161000 0 302 302 302 302 0
190 20250314 160900 0 302 302 302 302 0
191 20250314 160800 0 302 302 302 302 0
192 20250314 160700 0 302 302 302 302 0
193 20250314 160600 0 302 302 302 302 0
194 20250314 160500 0 302 302 302 302 0
195 20250314 160400 0 302 302 302 302 0
196 20250314 160300 0 302 302 302 302 0
197 20250314 160200 0 302 302 302 302 0
198 20250314 160100 0 302 302 302 302 0
199 20250314 160000 0 302 302 302 302 0
200 20250314 155900 0 302 302 302 302 0
201 20250314 155800 0 302 302 302 302 0
202 20250314 155700 0 302 302 302 302 0
203 20250314 155600 0 302 302 302 302 0
204 20250314 155500 0 302 302 302 302 0
205 20250314 155400 0 302 302 302 302 0
206 20250314 155300 0 302 302 302 302 0
207 20250314 155200 0 302 302 302 302 0
208 20250314 155100 0 302 302 302 302 0
209 20250314 155000 0 302 302 302 302 0
210 20250314 154900 0 302 302 302 302 0
211 20250314 154800 0 302 302 302 302 0
212 20250314 154700 0 302 302 302 302 0
213 20250314 154600 0 302 302 302 302 0
214 20250314 154500 0 302 302 302 302 0
215 20250314 154400 0 302 302 302 302 0
216 20250314 154300 0 302 302 302 302 0
217 20250314 154200 0 302 302 302 302 0
218 20250314 154100 0 302 302 302 302 0
219 20250314 154000 0 302 302 302 302 0
220 20250314 153900 0 302 302 302 302 0
221 20250314 153800 0 302 302 302 302 0
222 20250314 153700 0 302 302 302 302 0
223 20250314 153600 0 302 302 302 302 0
224 20250314 153500 0 302 302 302 302 0
225 20250314 153400 0 302 302 302 302 0
226 20250314 153300 0 302 302 302 302 0
227 20250314 153200 0 302 302 302 302 0
228 20250314 153100 0 302 302 302 302 0
229 20250314 153000 0 302 302 302 302 0
230 20250314 152900 0 302 302 302 302 0
231 20250314 152800 0 302 302 302 302 0
232 20250314 152700 0 302 302 302 302 0
233 20250314 152600 0 302 302 302 302 0
234 20250314 152500 0 302 302 302 302 0
235 20250314 152400 0 302 302 302 302 0
236 20250314 152300 0 302 302 302 302 0
237 20250314 152200 0 302 302 302 302 0
238 20250314 152100 0 302 302 302 302 0
239 20250314 152000 0 302 302 302 302 0
240 20250314 151900 0 302 302 302 302 0
241 20250314 151800 0 302 302 302 302 0
242 20250314 151700 0 302 302 302 302 0
243 20250314 151600 0 302 302 302 302 0
244 20250314 151500 0 302 302 302 302 0
245 20250314 151400 0 302 302 302 302 0
246 20250314 151300 0 302 302 302 302 0
247 20250314 151200 0 302 302 302 302 0
248 20250314 151100 0 302 302 302 302 0
249 20250314 151000 0 302 302 302 302 0
250 20250314 150900 0 302 302 302 302 0
251 20250314 150800 0 302 302 302 302 0
252 20250314 150700 0 302 302 302 302 0
253 20250314 150600 0 302 302 302 302 0
254 20250314 150500 0 302 302 302 302 0
255 20250314 150400 0 302 302 302 302 0
256 20250314 150300 0 302 302 302 302 0
257 20250314 150200 0 302 302 302 302 0
258 20250314 150100 0 302 302 302 302 0
259 20250314 150000 0 302 302 302 302 0
260 20250314 145900 0 302 302 302 302 0
261 20250314 145800 0 302 302 302 302 0
262 20250314 145700 0 302 302 302 302 0
263 20250314 145600 0 302 302 302 302 0
264 20250314 145500 0 302 302 302 302 0
265 20250314 145400 0 302 302 302 302 0
266 20250314 145300 0 302 302 302 302 0
267 20250314 145200 0 302 302 302 302 0
268 20250314 145100 0 302 302 302 302 0
269 20250314 145000 0 302 302 302 302 0
270 20250314 144900 0 302 302 302 302 0
271 20250314 144800 0 302 302 302 302 0
272 20250314 144700 0 302 302 302 302 0
273 20250314 144600 0 302 302 302 302 0
274 20250314 144500 0 302 302 302 302 0
275 20250314 144400 0 302 302 302 302 0
276 20250314 144300 0 302 302 302 302 0
277 20250314 144200 0 302 302 302 302 0
278 20250314 144100 0 302 302 302 302 0
279 20250314 144000 0 302 302 302 302 0
280 20250314 143900 0 302 302 302 302 0
281 20250314 143800 0 302 302 302 302 0
282 20250314 143700 0 302 302 302 302 0
283 20250314 143600 0 302 302 302 302 0
284 20250314 143500 0 302 302 302 302 0
285 20250314 143400 0 302 302 302 302 0
286 20250314 143300 0 302 302 302 302 0
287 20250314 143200 0 302 302 302 302 0
288 20250314 143100 0 302 302 302 302 0
289 20250314 143000 0 302 302 302 302 0
290 20250314 142900 0 302 302 302 302 0
291 20250314 142800 0 302 302 302 302 0
292 20250314 142700 0 302 302 302 302 0
293 20250314 142600 0 302 302 302 302 0
294 20250314 142500 0 302 302 302 302 0
295 20250314 142400 0 302 302 302 302 0
296 20250314 142300 0 302 302 302 302 0
297 20250314 142200 0 302 302 302 302 0
298 20250314 142100 0 302 302 302 302 0
299 20250314 142000 0 302 302 302 302 0
300 20250314 141900 0 302 302 302 302 0
301 20250314 141800 0 302 302 302 302 0
302 20250314 141700 0 302 302 302 302 0
303 20250314 141600 0 302 302 302 302 0
304 20250314 141500 0 302 302 302 302 0
305 20250314 141400 0 302 302 302 302 0
306 20250314 141300 0 302 302 302 302 0
307 20250314 141200 0 302 302 302 302 0
308 20250314 141100 0 302 302 302 302 0
309 20250314 141000 0 302 302 302 302 0
310 20250314 140900 0 302 302 302 302 0
311 20250314 140800 0 302 302 302 302 0
312 20250314 140700 0 302 302 302 302 0
313 20250314 140600 0 302 302 302 302 0
314 20250314 140500 0 302 302 302 302 0
315 20250314 140400 0 302 302 302 302 0
316 20250314 140300 0 302 302 302 302 0
317 20250314 140200 0 302 302 302 302 0
318 20250314 140100 0 302 302 302 302 0
319 20250314 140000 0 302 302 302 302 0
320 20250314 135900 0 302 302 302 302 0
321 20250314 135800 0 302 302 302 302 0
322 20250314 135700 0 302 302 302 302 0
323 20250314 135600 0 302 302 302 302 0
324 20250314 135500 0 302 302 302 302 0
325 20250314 135400 0 302 302 302 302 0
326 20250314 135300 0 302 302 302 302 0
327 20250314 135200 0 302 302 302 302 0
328 20250314 135100 0 302 302 302 302 0
329 20250314 135000 0 302 302 302 302 0
330 20250314 134900 0 302 302 302 302 0
331 20250314 134800 0 302 302 302 302 0
332 20250314 134700 0 302 302 302 302 0
333 20250314 134600 0 302 302 302 302 0
334 20250314 134500 0 302 302 302 302 0
335 20250314 134400 0 302 302 302 302 0
336 20250314 134300 0 302 302 302 302 0
337 20250314 134200 0 302 302 302 302 0
338 20250314 134100 0 302 302 302 302 0
339 20250314 134000 0 302 302 302 302 0
340 20250314 133900 0 302 302 302 302 0
341 20250314 133800 0 302 302 302 302 0
342 20250314 133700 0 302 302 302 302 0
343 20250314 133600 0 302 302 302 302 0
344 20250314 133500 0 302 302 302 302 0
345 20250314 133400 0 302 302 302 302 0
346 20250314 133300 0 302 302 302 302 0
347 20250314 133200 0 302 302 302 302 0
348 20250314 133100 0 302 302 302 302 0
349 20250314 133000 0 302 302 302 302 0
350 20250314 132900 0 302 302 302 302 0
351 20250314 132800 0 302 302 302 302 0
352 20250314 132700 0 302 302 302 302 0
353 20250314 132600 0 302 302 302 302 0
354 20250314 132500 0 302 302 302 302 0
355 20250314 132400 0 302 302 302 302 0
356 20250314 132300 0 302 302 302 302 0
357 20250314 132200 0 302 302 302 302 0
358 20250314 132100 0 302 302 302 302 0
359 20250314 132000 0 302 302 302 302 0
360 20250314 131900 0 302 302 302 302 0
361 20250314 131800 0 302 302 302 302 0
362 20250314 131700 0 302 302 302 302 0
363 20250314 131600 0 302 302 302 302 0
364 20250314 131500 0 302 302 302 302 0
365 20250314 131400 0 302 302 302 302 0
366 20250314 131300 0 302 302 302 302 0
367 20250314 131200 0 302 302 302 302 0
368 20250314 131100 0 302 302 302 302 0
369 20250314 131000 0 302 302 302 302 0
370 20250314 130900 0 302 302 302 302 0
371 20250314 130800 0 302 302 302 302 0
372 20250314 130700 0 302 302 302 302 0
373 20250314 130600 0 302 302 302 302 0
374 20250314 130500 0 302 302 302 302 0
375 20250314 130400 0 302 302 302 302 0
376 20250314 130300 0 302 302 302 302 0
377 20250314 130200 0 302 302 302 302 0
378 20250314 130100 0 302 302 302 302 0
379 20250314 130000 0 302 302 302 302 0
380 20250314 125900 0 302 302 302 302 0
381 20250314 125800 0 302 302 302 302 0
382 20250314 125700 0 302 302 302 302 0
383 20250314 125600 0 302 302 302 302 0
384 20250314 125500 0 302 302 302 302 0
385 20250314 125400 0 302 302 302 302 0
386 20250314 125300 0 302 302 302 302 0
387 20250314 125200 0 302 302 302 302 0
388 20250314 125100 0 302 302 302 302 0
389 20250314 125000 0 302 302 302 302 0
390 20250314 124900 0 302 302 302 302 0
391 20250314 124800 0 302 302 302 302 0
392 20250314 124700 0 302 302 302 302 0
393 20250314 124600 0 302 302 302 302 0
394 20250314 124500 0 302 302 302 302 0
395 20250314 124400 0 302 302 302 302 0
396 20250314 124300 0 302 302 302 302 0
397 20250314 124200 0 302 302 302 302 0
398 20250314 124100 0 302 302 302 302 0
399 20250314 124000 0 302 302 302 302 0
400 20250314 123900 0 302 302 302 302 0
401 20250314 123800 0 302 302 302 302 0
402 20250314 123700 0 302 302 302 302 0
403 20250314 123600 0 302 302 302 302 0
404 20250314 123500 0 302 302 302 302 0
405 20250314 123400 0 302 302 302 302 0
406 20250314 123300 0 302 302 302 302 0
407 20250314 123200 0 302 302 302 302 0
408 20250314 123100 0 302 302 302 302 0
409 20250314 123000 0 302 302 302 302 0
410 20250314 122900 0 302 302 302 302 0
411 20250314 122800 0 302 302 302 302 0
412 20250314 122700 0 302 302 302 302 0
413 20250314 122600 0 302 302 302 302 0
414 20250314 122500 0 302 302 302 302 0
415 20250314 122400 0 302 302 302 302 0
416 20250314 122300 0 302 302 302 302 0
417 20250314 122200 0 302 302 302 302 0
418 20250314 122100 0 302 302 302 302 0
419 20250314 122000 0 302 302 302 302 0
420 20250314 121900 0 302 302 302 302 0
421 20250314 121800 0 302 302 302 302 0
422 20250314 121700 0 302 302 302 302 0
423 20250314 121600 0 302 302 302 302 0
424 20250314 121500 0 302 302 302 302 0
425 20250314 121400 0 302 302 302 302 0
426 20250314 121300 0 302 302 302 302 0
427 20250314 121200 0 302 302 302 302 0
428 20250314 121100 0 302 302 302 302 0
429 20250314 121000 0 302 302 302 302 0
430 20250314 120900 0 302 302 302 302 0
431 20250314 120800 0 302 302 302 302 0
432 20250314 120700 0 302 302 302 302 0
433 20250314 120600 0 302 302 302 302 0
434 20250314 120500 0 302 302 302 302 0
435 20250314 120400 0 302 302 302 302 0
436 20250314 120300 0 302 302 302 302 0
437 20250314 120200 0 302 302 302 302 0
438 20250314 120100 0 302 302 302 302 0
439 20250314 120000 0 302 302 302 302 0
440 20250314 115900 0 302 302 302 302 0
441 20250314 115800 0 302 302 302 302 0
442 20250314 115700 0 302 302 302 302 0
443 20250314 115600 0 302 302 302 302 0
444 20250314 115500 0 302 302 302 302 0
445 20250314 115400 0 302 302 302 302 0
446 20250314 115300 0 302 302 302 302 0
447 20250314 115200 0 302 302 302 302 0
448 20250314 115100 0 302 302 302 302 0
449 20250314 115000 0 302 302 302 302 0
450 20250314 114900 0 302 302 302 302 0
451 20250314 114800 0 302 302 302 302 0
452 20250314 114700 0 302 302 302 302 0
453 20250314 114600 0 302 302 302 302 0
454 20250314 114500 0 302 302 302 302 0
455 20250314 114400 0 302 302 302 302 0
456 20250314 114300 0 302 302 302 302 0
457 20250314 114200 0 302 302 302 302 0
458 20250314 114100 0 302 302 302 302 0
459 20250314 114000 0 302 302 302 302 0
460 20250314 113900 0 302 302 302 302 0
461 20250314 113800 0 302 302 302 302 0
462 20250314 113700 0 302 302 302 302 0
463 20250314 113600 0 302 302 302 302 0
464 20250314 113500 0 302 302 302 302 0
465 20250314 113400 0 302 302 302 302 0
466 20250314 113300 0 302 302 302 302 0
467 20250314 113200 0 302 302 302 302 0
468 20250314 113100 0 302 302 302 302 0
469 20250314 113000 0 302 302 302 302 0
470 20250314 112900 0 302 302 302 302 0
471 20250314 112800 0 302 302 302 302 0
472 20250314 112700 0 302 302 302 302 0
473 20250314 112600 0 302 302 302 302 0
474 20250314 112500 0 302 302 302 302 0
475 20250314 112400 0 302 302 302 302 0
476 20250314 112300 0 302 302 302 302 0
477 20250314 112200 0 302 302 302 302 0
478 20250314 112100 0 302 302 302 302 0
479 20250314 112000 0 302 302 302 302 0
480 20250314 111900 0 302 302 302 302 0
481 20250314 111800 0 302 302 302 302 0
482 20250314 111700 0 302 302 302 302 0
483 20250314 111600 0 302 302 302 302 0
484 20250314 111500 0 302 302 302 302 0
485 20250314 111400 0 302 302 302 302 0
486 20250314 111300 0 302 302 302 302 0
487 20250314 111200 0 302 302 302 302 0
488 20250314 111100 0 302 302 302 302 0
489 20250314 111000 0 302 302 302 302 0
490 20250314 110900 0 302 302 302 302 0
491 20250314 110800 0 302 302 302 302 0
492 20250314 110700 0 302 302 302 302 0
493 20250314 110600 0 302 302 302 302 0
494 20250314 110500 0 302 302 302 302 0
495 20250314 110400 0 302 302 302 302 0
496 20250314 110300 0 302 302 302 302 0
497 20250314 110200 0 302 302 302 302 0
498 20250314 110100 0 302 302 302 302 0
499 20250314 110000 0 302 302 302 302 0
500 20250314 105900 0 302 302 302 302 0
501 20250314 105800 0 302 302 302 302 0
502 20250314 105700 0 302 302 302 302 0
503 20250314 105600 0 302 302 302 302 0
504 20250314 105500 0 302 302 302 302 0
505 20250314 105400 0 302 302 302 302 0
506 20250314 105300 0 302 302 302 302 0
507 20250314 105200 0 302 302 302 302 0
508 20250314 105100 0 302 302 302 302 0
509 20250314 105000 0 302 302 302 302 0
510 20250314 104900 0 302 302 302 302 0
511 20250314 104800 0 302 302 302 302 0
512 20250314 104700 0 302 302 302 302 0
513 20250314 104600 0 302 302 302 302 0
514 20250314 104500 0 302 302 302 302 0
515 20250314 104400 0 302 302 302 302 0
516 20250314 104300 0 302 302 302 302 0
517 20250314 104200 0 302 302 302 302 0
518 20250314 104100 0 302 302 302 302 0
519 20250314 104000 0 302 302 302 302 0
520 20250314 103900 0 302 302 302 302 0
521 20250314 103800 0 302 302 302 302 0
522 20250314 103700 0 302 302 302 302 0
523 20250314 103600 0 302 302 302 302 0
524 20250314 103500 0 302 302 302 302 0
525 20250314 103400 0 302 302 302 302 0
526 20250314 103300 0 302 302 302 302 0
527 20250314 103200 0 302 302 302 302 0
528 20250314 103100 0 302 302 302 302 0
529 20250314 103000 0 302 302 302 302 0
530 20250314 102900 0 302 302 302 302 0
531 20250314 102800 0 302 302 302 302 0
532 20250314 102700 0 302 302 302 302 0
533 20250314 102600 0 302 302 302 302 0
534 20250314 102500 0 302 302 302 302 0
535 20250314 102400 0 302 302 302 302 0
536 20250314 102300 0 302 302 302 302 0
537 20250314 102200 0 302 302 302 302 0
538 20250314 102100 0 302 302 302 302 0
539 20250314 102000 0 302 302 302 302 0
540 20250314 101900 0 302 302 302 302 0
541 20250314 101800 0 302 302 302 302 0
542 20250314 101700 0 302 302 302 302 0
543 20250314 101600 0 302 302 302 302 0
544 20250314 101500 0 302 302 302 302 0
545 20250314 101400 0 302 302 302 302 0
546 20250314 101300 0 302 302 302 302 0
547 20250314 101200 0 302 302 302 302 0
548 20250314 101100 0 302 302 302 302 0
549 20250314 101000 0 302 302 302 302 0
550 20250314 100900 0 302 302 302 302 0
551 20250314 100800 0 302 302 302 302 0
552 20250314 100700 0 302 302 302 302 0
553 20250314 100600 0 302 302 302 302 0
554 20250314 100500 0 302 302 302 302 0
555 20250314 100400 0 302 302 302 302 0
556 20250314 100300 0 302 302 302 302 0
557 20250314 100200 0 302 302 302 302 0
558 20250314 100100 0 302 302 302 302 0
559 20250314 100000 0 302 302 302 302 0
560 20250314 095900 0 302 302 302 302 0
561 20250314 095800 0 302 302 302 302 0
562 20250314 095700 0 302 302 302 302 0
563 20250314 095600 0 302 302 302 302 0
564 20250314 095500 0 302 302 302 302 0
565 20250314 095400 0 302 302 302 302 0
566 20250314 095300 0 302 302 302 302 0
567 20250314 095200 0 302 302 302 302 0
568 20250314 095100 0 302 302 302 302 0
569 20250314 095000 0 302 302 302 302 0
570 20250314 094900 0 302 302 302 302 0
571 20250314 094800 0 302 302 302 302 0
572 20250314 094700 0 302 302 302 302 0
573 20250314 094600 0 302 302 302 302 0
574 20250314 094500 0 302 302 302 302 0
575 20250314 094400 0 302 302 302 302 0
576 20250314 094300 0 302 302 302 302 0
577 20250314 094200 0 302 302 302 302 0
578 20250314 094100 0 302 302 302 302 0
579 20250314 094000 0 302 302 302 302 0
580 20250314 093900 0 302 302 302 302 0
581 20250314 093800 0 302 302 302 302 0
582 20250314 093700 0 302 302 302 302 0
583 20250314 093600 0 302 302 302 302 0
584 20250314 093500 0 302 302 302 302 0
585 20250314 093400 0 302 302 302 302 0
586 20250314 093300 0 302 302 302 302 0
587 20250314 093200 0 302 302 302 302 0
588 20250314 093100 0 302 302 302 302 0
589 20250314 093000 0 302 302 302 302 0
590 20250314 092900 0 302 302 302 302 0
591 20250314 092800 0 302 302 302 302 0
592 20250314 092700 0 302 302 302 302 0
593 20250314 092600 0 302 302 302 302 0
594 20250314 092500 0 302 302 302 302 0
595 20250314 092400 0 302 302 302 302 0
596 20250314 092300 0 302 302 302 302 0
597 20250314 092200 0 302 302 302 302 0
598 20250314 092100 0 302 302 302 302 0
599 20250314 092000 0 302 302 302 302 0
600 20250314 091900 0 302 302 302 302 0
601 20250314 091800 0 302 302 302 302 0
602 20250314 091700 0 302 302 302 302 0
603 20250314 091600 0 302 302 302 302 0
604 20250314 091500 0 302 302 302 302 0
605 20250314 091400 0 302 302 302 302 0
606 20250314 091300 0 302 302 302 302 0
607 20250314 091200 0 302 302 302 302 0
608 20250314 091100 0 302 302 302 302 0
609 20250314 091000 0 302 302 302 302 0
610 20250314 090900 0 302 302 302 302 0
611 20250314 090800 0 302 302 302 302 0
612 20250314 090700 0 302 302 302 302 0
613 20250314 090600 0 302 302 302 302 0
614 20250314 090500 0 302 302 302 302 0
615 20250314 090400 0 302 302 302 302 0
616 20250314 090300 0 302 302 302 302 0
617 20250314 090200 0 302 302 302 302 0
618 20250314 090100 0 302 302 302 302 0
619 20250314 090000 0 302 302 302 302 0

1
032980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,44777990,0,13522952980,0.00
20250311,0,44777990,0,13522952980,0.00
20250310,0,44777990,0,13522952980,0.00
20250307,0,44777990,0,13522952980,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 44777990 0 13522952980 0.00
3 20250311 0 44777990 0 13522952980 0.00
4 20250310 0 44777990 0 13522952980 0.00
5 20250307 0 44777990 0 13522952980 0.00