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

Update 2025-03-13 3595 candle_min

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

584
004080/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184200,5014570,14650,14650,14650,14650,32
20250313,184100,5014570,14650,14650,14650,14650,0
20250313,184000,5014570,14650,14650,14650,14650,0
20250313,183900,5014570,14650,14650,14650,14650,0
20250313,183800,5014570,14650,14650,14650,14650,0
20250313,183700,5014570,14650,14650,14650,14650,0
20250313,183600,5014570,14650,14650,14650,14650,0
20250313,183500,5014570,14650,14650,14650,14650,0
20250313,183400,5014570,14650,14650,14650,14650,0
20250313,183300,5014570,14650,14650,14650,14650,0
20250313,183200,5014570,14650,14650,14650,14650,0
20250313,183100,5014570,14650,14650,14650,14650,0
20250313,183000,5014570,14650,14650,14650,14650,0
20250313,182900,5014570,14650,14650,14650,14650,0
20250313,182800,5014570,14650,14650,14650,14650,0
20250313,182700,5014570,14650,14650,14650,14650,0
20250313,182600,5014570,14650,14650,14650,14650,0
20250313,182500,5014570,14650,14650,14650,14650,0
20250313,182400,5014570,14650,14650,14650,14650,0
20250313,182300,5014570,14650,14650,14650,14650,0
20250313,182200,5014570,14650,14650,14650,14650,0
20250313,182100,5014570,14650,14650,14650,14650,0
20250313,182000,5014570,14650,14650,14650,14650,0
20250313,181900,5014570,14650,14650,14650,14650,0
20250313,181800,5014570,14650,14650,14650,14650,0
20250313,181700,5014570,14650,14650,14650,14650,0
20250313,181600,5014570,14650,14650,14650,14650,0
20250313,181500,5014570,14650,14650,14650,14650,0
20250313,181400,5014570,14650,14650,14650,14650,0
20250313,181300,5014570,14650,14650,14650,14650,0
20250313,181200,5014570,14650,14650,14650,14650,32
20250313,181100,5014570,14650,14650,14650,14650,0
20250313,181000,5014570,14650,14650,14650,14650,0
20250313,180900,5014570,14650,14650,14650,14650,0
20250313,180800,5014570,14650,14650,14650,14650,0
20250313,180700,5014570,14650,14650,14650,14650,0
20250313,180600,5014570,14650,14650,14650,14650,0
20250313,180500,5014570,14650,14650,14650,14650,0
20250313,180400,5014570,14650,14650,14650,14650,0
20250313,180300,5014570,14650,14650,14650,14650,0
20250313,180200,5014570,14650,14650,14650,14650,0
20250313,180100,5014570,14650,14650,14650,14650,0
20250313,180000,5014570,14650,14650,14650,14650,0
20250313,175900,5014570,14650,14650,14650,14650,0
20250313,175800,5014570,14650,14650,14650,14650,0
20250313,175700,5014570,14650,14650,14650,14650,0
20250313,175600,5014570,14650,14650,14650,14650,0
20250313,175500,5014570,14650,14650,14650,14650,0
20250313,175400,5014570,14650,14650,14650,14650,0
20250313,175300,5014570,14650,14650,14650,14650,0
20250313,175200,5014570,14650,14650,14650,14650,0
20250313,175100,5014570,14650,14650,14650,14650,0
20250313,175000,5014570,14650,14650,14650,14650,0
20250313,174900,5014570,14650,14650,14650,14650,0
20250313,174800,5014570,14650,14650,14650,14650,0
20250313,174700,5014570,14650,14650,14650,14650,0
20250313,174600,5014570,14650,14650,14650,14650,0
20250313,174500,5014570,14650,14650,14650,14650,0
20250313,174400,5014570,14650,14650,14650,14650,0
20250313,174300,5014570,14650,14650,14650,14650,0
20250313,174200,5014570,14650,14650,14650,14650,32
20250313,174100,5014570,14650,14650,14650,14650,0
20250313,174000,5014570,14650,14650,14650,14650,0
20250313,173900,5014570,14650,14650,14650,14650,0
20250313,173800,5014570,14650,14650,14650,14650,0
20250313,173700,5014570,14650,14650,14650,14650,0
20250313,173600,5014570,14650,14650,14650,14650,0
20250313,173500,5014570,14650,14650,14650,14650,0
20250313,173400,5014570,14650,14650,14650,14650,0
20250313,173300,5014570,14650,14650,14650,14650,0
20250313,173200,5014570,14650,14650,14650,14650,0
20250313,173100,5014570,14650,14650,14650,14650,0
20250313,173000,5014570,14650,14650,14650,14650,0
20250313,172900,5014570,14650,14650,14650,14650,0
20250313,172800,5014570,14650,14650,14650,14650,0
20250313,172700,5014570,14650,14650,14650,14650,0
20250313,172600,5014570,14650,14650,14650,14650,0
20250313,172500,5014570,14650,14650,14650,14650,0
20250313,172400,5014570,14650,14650,14650,14650,0
20250313,172300,5014570,14650,14650,14650,14650,0
20250313,172200,5014570,14650,14650,14650,14650,0
20250313,172100,5014570,14650,14650,14650,14650,0
20250313,172000,5014570,14650,14650,14650,14650,0
20250313,171900,5014570,14650,14650,14650,14650,0
20250313,171800,5014570,14650,14650,14650,14650,0
20250313,171700,5014570,14650,14650,14650,14650,0
20250313,171600,5014570,14650,14650,14650,14650,0
20250313,171500,5014570,14650,14650,14650,14650,0
20250313,171400,5014570,14650,14650,14650,14650,0
20250313,171300,5014570,14650,14650,14650,14650,0
20250313,171200,5014570,14650,14650,14650,14650,32
20250313,171100,5014570,14650,14650,14650,14650,0
20250313,171000,5014570,14650,14650,14650,14650,0
20250313,170900,5014570,14650,14650,14650,14650,0
20250313,170800,5014570,14650,14650,14650,14650,0
20250313,170700,5014570,14650,14650,14650,14650,0
20250313,170600,5014570,14650,14650,14650,14650,0
20250313,170500,5014570,14650,14650,14650,14650,0
20250313,170400,5014570,14650,14650,14650,14650,0
20250313,170300,5014570,14650,14650,14650,14650,0
20250313,170200,5014570,14650,14650,14650,14650,0
20250313,170100,5014570,14650,14650,14650,14650,0
20250313,170000,5014570,14650,14650,14650,14650,0
20250313,165900,5014570,14650,14650,14650,14650,0
20250313,165800,5014570,14650,14650,14650,14650,0
20250313,165700,5014570,14650,14650,14650,14650,0
20250313,165600,5014570,14650,14650,14650,14650,0
20250313,165500,5014570,14650,14650,14650,14650,0
20250313,165400,5014570,14650,14650,14650,14650,0
20250313,165300,5014570,14650,14650,14650,14650,0
20250313,165200,5014570,14650,14650,14650,14650,0
20250313,165100,5014570,14650,14650,14650,14650,0
20250313,165000,5014570,14650,14650,14650,14650,0
20250313,164900,5014570,14650,14650,14650,14650,0
20250313,164800,5014570,14650,14650,14650,14650,0
20250313,164700,5014570,14650,14650,14650,14650,0
20250313,164600,5014570,14650,14650,14650,14650,0
20250313,164500,5014570,14650,14650,14650,14650,0
20250313,164400,5014570,14650,14650,14650,14650,0
20250313,164300,5014570,14650,14650,14650,14650,0
20250313,164200,5014570,14650,14650,14650,14650,32
20250313,164100,5014570,14650,14650,14650,14650,0
20250313,164000,5014570,14650,14650,14650,14650,0
20250313,163900,5014570,14650,14650,14650,14650,0
20250313,163800,5014570,14650,14650,14650,14650,0
20250313,163700,5014570,14650,14650,14650,14650,0
20250313,163600,5014570,14650,14650,14650,14650,0
20250313,163500,5014570,14650,14650,14650,14650,0
20250313,163400,5014570,14650,14650,14650,14650,0
20250313,163300,5014570,14650,14650,14650,14650,0
20250313,163200,5014570,14650,14650,14650,14650,0
20250313,163100,5014570,14650,14650,14650,14650,0
20250313,163000,5014570,14650,14650,14650,14650,0
20250313,162900,5014570,14650,14650,14650,14650,0
20250313,162800,5014570,14650,14650,14650,14650,0
20250313,162700,5014570,14650,14650,14650,14650,0
20250313,162600,5014570,14650,14650,14650,14650,0
20250313,162500,5014570,14650,14650,14650,14650,0
20250313,162400,5014570,14650,14650,14650,14650,0
20250313,162300,5014570,14650,14650,14650,14650,0
20250313,162200,5014570,14650,14650,14650,14650,0
20250313,162100,5014570,14650,14650,14650,14650,0
20250313,162000,5014570,14650,14650,14650,14650,0
20250313,161900,5014570,14650,14650,14650,14650,0
20250313,161800,5014570,14650,14650,14650,14650,0
20250313,161700,5014570,14650,14650,14650,14650,0
20250313,161600,5014570,14650,14650,14650,14650,0
20250313,161500,5014570,14650,14650,14650,14650,0
20250313,161400,5014570,14650,14650,14650,14650,0
20250313,161300,5014570,14650,14650,14650,14650,0
20250313,161200,5014570,14650,14650,14650,14650,32
20250313,161100,5014570,14650,14650,14650,14650,0
20250313,161000,5014570,14650,14650,14650,14650,0
20250313,160900,5014570,14650,14650,14650,14650,0
20250313,160800,5014570,14650,14650,14650,14650,0
20250313,160700,5014570,14650,14650,14650,14650,0
20250313,160600,5014570,14650,14650,14650,14650,0
20250313,160500,5014570,14650,14650,14650,14650,0
20250313,160400,5014570,14650,14650,14650,14650,0
20250313,160300,5014570,14650,14650,14650,14650,0
20250313,160200,5014570,14650,14650,14650,14650,0
20250313,160100,5014570,14650,14650,14650,14650,0
20250313,160000,5014570,14650,14650,14650,14650,0
20250313,155900,5014570,14650,14650,14650,14650,0
20250313,155800,5014570,14650,14650,14650,14650,0
20250313,155700,5014570,14650,14650,14650,14650,0
20250313,155600,5014570,14650,14650,14650,14650,0
20250313,155500,5014570,14650,14650,14650,14650,0
20250313,155400,5014570,14650,14650,14650,14650,0
20250313,155300,5014570,14650,14650,14650,14650,0
20250313,155200,5014570,14650,14650,14650,14650,0
20250313,155100,5014570,14650,14650,14650,14650,0
20250313,155000,5014570,14650,14650,14650,14650,0
20250313,154900,5014570,14650,14650,14650,14650,0
20250313,154800,5014570,14650,14650,14650,14650,0
20250313,154700,5014570,14650,14650,14650,14650,0
20250313,154600,5014570,14650,14650,14650,14650,0
20250313,154500,5014570,14650,14650,14650,14650,0
20250313,154400,5014570,14650,14650,14650,14650,0
20250313,154300,5014570,14650,14650,14650,14650,0
20250313,154200,5014570,14650,14650,14650,14650,32
20250313,154100,5014570,14650,14650,14650,14650,0
20250313,154000,5014570,14650,14650,14650,14650,0
20250313,153900,5014570,14650,14650,14650,14650,0
20250313,153800,5014570,14650,14650,14650,14650,0
20250313,153700,5014570,14650,14650,14650,14650,0
20250313,153600,5014570,14650,14650,14650,14650,0
20250313,153500,5014570,14650,14650,14650,14650,0
20250313,153400,5014570,14650,14650,14650,14650,0
20250313,153300,5014570,14650,14650,14650,14650,0
20250313,153200,5014570,14650,14650,14650,14650,0
20250313,153100,5014570,14650,14650,14650,14650,0
20250313,153000,5014570,14650,14650,14650,14650,32
20250313,152900,4545770,14600,14600,14600,14600,0
20250313,152800,4545770,14600,14600,14600,14600,0
20250313,152700,4545770,14600,14600,14600,14600,0
20250313,152600,4545770,14600,14600,14600,14600,0
20250313,152500,4545770,14600,14600,14600,14600,0
20250313,152400,4545770,14600,14600,14600,14600,0
20250313,152300,4545770,14600,14600,14600,14600,0
20250313,152200,4545770,14600,14600,14600,14600,0
20250313,152100,4545770,14600,14600,14600,14600,0
20250313,152000,4545770,14600,14600,14600,14600,0
20250313,151900,4545770,14600,14600,14600,14600,84
20250313,151800,3319370,14570,14570,14570,14570,0
20250313,151700,3319370,14570,14570,14570,14570,112
20250313,151600,1687530,14570,14570,14570,14570,1
20250313,151500,1672960,14560,14560,14560,14560,0
20250313,151400,1672960,14560,14560,14560,14560,0
20250313,151300,1672960,14560,14560,14560,14560,0
20250313,151200,1672960,14560,14560,14560,14560,0
20250313,151100,1672960,14560,14560,14560,14560,0
20250313,151000,1672960,14560,14560,14560,14560,0
20250313,150900,1672960,14560,14560,14560,14560,0
20250313,150800,1672960,14560,14560,14560,14560,0
20250313,150700,1672960,14560,14560,14560,14560,0
20250313,150600,1672960,14560,14560,14560,14560,21
20250313,150500,1367200,14530,14530,14530,14530,0
20250313,150400,1367200,14530,14530,14530,14530,0
20250313,150300,1367200,14530,14530,14530,14530,0
20250313,150200,1367200,14530,14530,14530,14530,0
20250313,150100,1367200,14530,14530,14530,14530,0
20250313,150000,1367200,14530,14530,14530,14530,0
20250313,145900,1367200,14530,14530,14530,14530,0
20250313,145800,1367200,14530,14530,14530,14530,0
20250313,145700,1367200,14530,14530,14530,14530,0
20250313,145600,1367200,14530,14530,14530,14530,0
20250313,145500,1367200,14530,14530,14530,14530,0
20250313,145400,1367200,14530,14530,14530,14530,0
20250313,145300,1367200,14530,14530,14530,14530,0
20250313,145200,1367200,14530,14530,14530,14530,0
20250313,145100,1367200,14530,14530,14530,14530,0
20250313,145000,1367200,14530,14530,14530,14530,0
20250313,144900,1367200,14530,14530,14530,14530,0
20250313,144800,1367200,14530,14530,14530,14530,0
20250313,144700,1367200,14530,14530,14530,14530,0
20250313,144600,1367200,14530,14530,14530,14530,0
20250313,144500,1367200,14530,14530,14530,14530,0
20250313,144400,1367200,14530,14530,14530,14530,0
20250313,144300,1367200,14530,14530,14530,14530,0
20250313,144200,1367200,14530,14530,14530,14530,0
20250313,144100,1367200,14530,14530,14530,14530,0
20250313,144000,1367200,14530,14530,14530,14530,0
20250313,143900,1367200,14530,14530,14530,14530,0
20250313,143800,1367200,14530,14530,14530,14530,0
20250313,143700,1367200,14530,14530,14530,14530,0
20250313,143600,1367200,14530,14530,14530,14530,0
20250313,143500,1367200,14530,14530,14530,14530,0
20250313,143400,1367200,14530,14530,14530,14530,0
20250313,143300,1367200,14530,14530,14530,14530,0
20250313,143200,1367200,14530,14530,14530,14530,0
20250313,143100,1367200,14530,14530,14530,14530,0
20250313,143000,1367200,14530,14530,14530,14530,0
20250313,142900,1367200,14530,14530,14530,14530,0
20250313,142800,1367200,14530,14530,14530,14530,0
20250313,142700,1367200,14530,14530,14530,14530,0
20250313,142600,1367200,14530,14530,14530,14530,0
20250313,142500,1367200,14530,14530,14530,14530,0
20250313,142400,1367200,14530,14530,14530,14530,0
20250313,142300,1367200,14530,14530,14530,14530,0
20250313,142200,1367200,14530,14530,14530,14530,0
20250313,142100,1367200,14530,14530,14530,14530,0
20250313,142000,1367200,14530,14530,14530,14530,0
20250313,141900,1367200,14530,14530,14530,14530,0
20250313,141800,1367200,14530,14530,14530,14530,0
20250313,141700,1367200,14530,14530,14530,14530,0
20250313,141600,1367200,14530,14530,14530,14530,0
20250313,141500,1367200,14530,14530,14530,14530,0
20250313,141400,1367200,14530,14530,14530,14530,0
20250313,141300,1367200,14530,14530,14530,14530,0
20250313,141200,1367200,14530,14530,14530,14530,0
20250313,141100,1367200,14530,14530,14530,14530,0
20250313,141000,1367200,14530,14530,14530,14530,0
20250313,140900,1367200,14530,14530,14530,14530,0
20250313,140800,1367200,14530,14530,14530,14530,0
20250313,140700,1367200,14530,14530,14530,14530,0
20250313,140600,1367200,14530,14530,14530,14530,0
20250313,140500,1367200,14530,14530,14530,14530,0
20250313,140400,1367200,14530,14530,14530,14530,0
20250313,140300,1367200,14530,14530,14530,14530,0
20250313,140200,1367200,14530,14530,14530,14530,0
20250313,140100,1367200,14530,14530,14530,14530,0
20250313,140000,1367200,14530,14530,14530,14530,0
20250313,135900,1367200,14530,14530,14530,14530,0
20250313,135800,1367200,14530,14530,14530,14530,0
20250313,135700,1367200,14530,14530,14530,14530,0
20250313,135600,1367200,14530,14530,14530,14530,0
20250313,135500,1367200,14530,14530,14530,14530,0
20250313,135400,1367200,14530,14530,14530,14530,0
20250313,135300,1367200,14530,14530,14530,14530,0
20250313,135200,1367200,14530,14530,14530,14530,0
20250313,135100,1367200,14530,14530,14530,14530,0
20250313,135000,1367200,14530,14530,14530,14530,0
20250313,134900,1367200,14530,14530,14530,14530,0
20250313,134800,1367200,14530,14530,14530,14530,0
20250313,134700,1367200,14530,14530,14530,14530,0
20250313,134600,1367200,14530,14530,14530,14530,0
20250313,134500,1367200,14530,14530,14530,14530,0
20250313,134400,1367200,14530,14530,14530,14530,0
20250313,134300,1367200,14530,14530,14530,14530,0
20250313,134200,1367200,14530,14530,14530,14530,0
20250313,134100,1367200,14530,14530,14530,14530,0
20250313,134000,1367200,14530,14530,14530,14530,0
20250313,133900,1367200,14530,14530,14530,14530,0
20250313,133800,1367200,14530,14530,14530,14530,0
20250313,133700,1367200,14530,14530,14530,14530,0
20250313,133600,1367200,14530,14530,14530,14530,0
20250313,133500,1367200,14530,14530,14530,14530,0
20250313,133400,1367200,14530,14530,14530,14530,0
20250313,133300,1367200,14530,14530,14530,14530,0
20250313,133200,1367200,14530,14530,14530,14530,0
20250313,133100,1367200,14530,14530,14530,14530,0
20250313,133000,1367200,14530,14540,14540,14530,30
20250313,132900,931280,14550,14550,14550,14550,0
20250313,132800,931280,14550,14550,14550,14550,0
20250313,132700,931280,14550,14550,14550,14550,0
20250313,132600,931280,14550,14550,14550,14550,0
20250313,132500,931280,14550,14550,14550,14550,0
20250313,132400,931280,14550,14550,14550,14550,0
20250313,132300,931280,14550,14550,14550,14550,0
20250313,132200,931280,14550,14550,14550,14550,0
20250313,132100,931280,14550,14550,14550,14550,0
20250313,132000,931280,14550,14550,14550,14550,0
20250313,131900,931280,14550,14550,14550,14550,0
20250313,131800,931280,14550,14550,14550,14550,0
20250313,131700,931280,14550,14550,14550,14550,0
20250313,131600,931280,14550,14550,14550,14550,0
20250313,131500,931280,14550,14550,14550,14550,0
20250313,131400,931280,14550,14550,14550,14550,0
20250313,131300,931280,14550,14550,14550,14550,0
20250313,131200,931280,14550,14550,14550,14550,0
20250313,131100,931280,14550,14550,14550,14550,0
20250313,131000,931280,14550,14550,14550,14550,60
20250313,130900,58280,14570,14570,14570,14570,0
20250313,130800,58280,14570,14570,14570,14570,0
20250313,130700,58280,14570,14570,14570,14570,0
20250313,130600,58280,14570,14570,14570,14570,0
20250313,130500,58280,14570,14570,14570,14570,0
20250313,130400,58280,14570,14570,14570,14570,0
20250313,130300,58280,14570,14570,14570,14570,0
20250313,130200,58280,14570,14570,14570,14570,0
20250313,130100,58280,14570,14570,14570,14570,0
20250313,130000,58280,14570,14570,14570,14570,0
20250313,125900,58280,14570,14570,14570,14570,0
20250313,125800,58280,14570,14570,14570,14570,0
20250313,125700,58280,14570,14570,14570,14570,0
20250313,125600,58280,14570,14570,14570,14570,0
20250313,125500,58280,14570,14570,14570,14570,0
20250313,125400,58280,14570,14570,14570,14570,0
20250313,125300,58280,14570,14570,14570,14570,0
20250313,125200,58280,14570,14570,14570,14570,0
20250313,125100,58280,14570,14570,14570,14570,0
20250313,125000,58280,14570,14570,14570,14570,0
20250313,124900,58280,14570,14570,14570,14570,0
20250313,124800,58280,14570,14570,14570,14570,0
20250313,124700,58280,14570,14570,14570,14570,0
20250313,124600,58280,14570,14570,14570,14570,0
20250313,124500,58280,14570,14570,14570,14570,0
20250313,124400,58280,14570,14570,14570,14570,0
20250313,124300,58280,14570,14570,14570,14570,0
20250313,124200,58280,14570,14570,14570,14570,0
20250313,124100,58280,14570,14570,14570,14570,0
20250313,124000,58280,14570,14570,14570,14570,0
20250313,123900,58280,14570,14570,14570,14570,0
20250313,123800,58280,14570,14570,14570,14570,0
20250313,123700,58280,14570,14570,14570,14570,0
20250313,123600,58280,14570,14570,14570,14570,0
20250313,123500,58280,14570,14570,14570,14570,0
20250313,123400,58280,14570,14570,14570,14570,0
20250313,123300,58280,14570,14570,14570,14570,0
20250313,123200,58280,14570,14570,14570,14570,0
20250313,123100,58280,14570,14570,14570,14570,0
20250313,123000,58280,14570,14570,14570,14570,0
20250313,122900,58280,14570,14570,14570,14570,0
20250313,122800,58280,14570,14570,14570,14570,0
20250313,122700,58280,14570,14570,14570,14570,0
20250313,122600,58280,14570,14570,14570,14570,0
20250313,122500,58280,14570,14570,14570,14570,0
20250313,122400,58280,14570,14570,14570,14570,0
20250313,122300,58280,14570,14570,14570,14570,0
20250313,122200,58280,14570,14570,14570,14570,0
20250313,122100,58280,14570,14570,14570,14570,0
20250313,122000,58280,14570,14570,14570,14570,0
20250313,121900,58280,14570,14570,14570,14570,0
20250313,121800,58280,14570,14570,14570,14570,0
20250313,121700,58280,14570,14570,14570,14570,0
20250313,121600,58280,14570,14570,14570,14570,0
20250313,121500,58280,14570,14570,14570,14570,0
20250313,121400,58280,14570,14570,14570,14570,0
20250313,121300,58280,14570,14570,14570,14570,0
20250313,121200,58280,14570,14570,14570,14570,0
20250313,121100,58280,14570,14570,14570,14570,0
20250313,121000,58280,14570,14570,14570,14570,0
20250313,120900,58280,14570,14570,14570,14570,0
20250313,120800,58280,14570,14570,14570,14570,0
20250313,120700,58280,14570,14570,14570,14570,0
20250313,120600,58280,14570,14570,14570,14570,0
20250313,120500,58280,14570,14570,14570,14570,0
20250313,120400,58280,14570,14570,14570,14570,0
20250313,120300,58280,14570,14570,14570,14570,0
20250313,120200,58280,14570,14570,14570,14570,0
20250313,120100,58280,14570,14570,14570,14570,0
20250313,120000,58280,14570,14570,14570,14570,0
20250313,115900,58280,14570,14570,14570,14570,0
20250313,115800,58280,14570,14570,14570,14570,0
20250313,115700,58280,14570,14570,14570,14570,0
20250313,115600,58280,14570,14570,14570,14570,0
20250313,115500,58280,14570,14570,14570,14570,0
20250313,115400,58280,14570,14570,14570,14570,0
20250313,115300,58280,14570,14570,14570,14570,0
20250313,115200,58280,14570,14570,14570,14570,0
20250313,115100,58280,14570,14570,14570,14570,0
20250313,115000,58280,14570,14570,14570,14570,0
20250313,114900,58280,14570,14570,14570,14570,0
20250313,114800,58280,14570,14570,14570,14570,0
20250313,114700,58280,14570,14570,14570,14570,0
20250313,114600,58280,14570,14570,14570,14570,0
20250313,114500,58280,14570,14570,14570,14570,0
20250313,114400,58280,14570,14570,14570,14570,0
20250313,114300,58280,14570,14570,14570,14570,0
20250313,114200,58280,14570,14570,14570,14570,0
20250313,114100,58280,14570,14570,14570,14570,0
20250313,114000,58280,14570,14570,14570,14570,0
20250313,113900,58280,14570,14570,14570,14570,0
20250313,113800,58280,14570,14570,14570,14570,0
20250313,113700,58280,14570,14570,14570,14570,0
20250313,113600,58280,14570,14570,14570,14570,0
20250313,113500,58280,14570,14570,14570,14570,0
20250313,113400,58280,14570,14570,14570,14570,0
20250313,113300,58280,14570,14570,14570,14570,0
20250313,113200,58280,14570,14570,14570,14570,0
20250313,113100,58280,14570,14570,14570,14570,0
20250313,113000,58280,14570,14570,14570,14570,0
20250313,112900,58280,14570,14570,14570,14570,0
20250313,112800,58280,14570,14570,14570,14570,0
20250313,112700,58280,14570,14570,14570,14570,0
20250313,112600,58280,14570,14570,14570,14570,0
20250313,112500,58280,14570,14570,14570,14570,0
20250313,112400,58280,14570,14570,14570,14570,0
20250313,112300,58280,14570,14570,14570,14570,0
20250313,112200,58280,14570,14570,14570,14570,1
20250313,112100,43710,14570,14570,14570,14570,0
20250313,112000,43710,14570,14570,14570,14570,0
20250313,111900,43710,14570,14570,14570,14570,0
20250313,111800,43710,14570,14570,14570,14570,0
20250313,111700,43710,14570,14570,14570,14570,0
20250313,111600,43710,14570,14570,14570,14570,0
20250313,111500,43710,14570,14570,14570,14570,0
20250313,111400,43710,14570,14570,14570,14570,0
20250313,111300,43710,14570,14570,14570,14570,0
20250313,111200,43710,14570,14570,14570,14570,0
20250313,111100,43710,14570,14570,14570,14570,0
20250313,111000,43710,14570,14570,14570,14570,0
20250313,110900,43710,14570,14570,14570,14570,0
20250313,110800,43710,14570,14570,14570,14570,0
20250313,110700,43710,14570,14570,14570,14570,0
20250313,110600,43710,14570,14570,14570,14570,0
20250313,110500,43710,14570,14570,14570,14570,0
20250313,110400,43710,14570,14570,14570,14570,0
20250313,110300,43710,14570,14570,14570,14570,0
20250313,110200,43710,14570,14570,14570,14570,0
20250313,110100,43710,14570,14570,14570,14570,0
20250313,110000,43710,14570,14570,14570,14570,0
20250313,105900,43710,14570,14570,14570,14570,0
20250313,105800,43710,14570,14570,14570,14570,0
20250313,105700,43710,14570,14570,14570,14570,0
20250313,105600,43710,14570,14570,14570,14570,0
20250313,105500,43710,14570,14570,14570,14570,0
20250313,105400,43710,14570,14570,14570,14570,0
20250313,105300,43710,14570,14570,14570,14570,0
20250313,105200,43710,14570,14570,14570,14570,0
20250313,105100,43710,14570,14570,14570,14570,0
20250313,105000,43710,14570,14570,14570,14570,0
20250313,104900,43710,14570,14570,14570,14570,0
20250313,104800,43710,14570,14570,14570,14570,0
20250313,104700,43710,14570,14570,14570,14570,0
20250313,104600,43710,14570,14570,14570,14570,0
20250313,104500,43710,14570,14570,14570,14570,0
20250313,104400,43710,14570,14570,14570,14570,0
20250313,104300,43710,14570,14570,14570,14570,0
20250313,104200,43710,14570,14570,14570,14570,0
20250313,104100,43710,14570,14570,14570,14570,0
20250313,104000,43710,14570,14570,14570,14570,0
20250313,103900,43710,14570,14570,14570,14570,0
20250313,103800,43710,14570,14570,14570,14570,0
20250313,103700,43710,14570,14570,14570,14570,0
20250313,103600,43710,14570,14570,14570,14570,0
20250313,103500,43710,14570,14570,14570,14570,0
20250313,103400,43710,14570,14570,14570,14570,0
20250313,103300,43710,14570,14570,14570,14570,0
20250313,103200,43710,14570,14570,14570,14570,0
20250313,103100,43710,14570,14570,14570,14570,0
20250313,103000,43710,14570,14570,14570,14570,0
20250313,102900,43710,14570,14570,14570,14570,0
20250313,102800,43710,14570,14570,14570,14570,0
20250313,102700,43710,14570,14570,14570,14570,0
20250313,102600,43710,14570,14570,14570,14570,0
20250313,102500,43710,14570,14570,14570,14570,0
20250313,102400,43710,14570,14570,14570,14570,0
20250313,102300,43710,14570,14570,14570,14570,0
20250313,102200,43710,14570,14570,14570,14570,0
20250313,102100,43710,14570,14570,14570,14570,0
20250313,102000,43710,14570,14570,14570,14570,0
20250313,101900,43710,14570,14570,14570,14570,0
20250313,101800,43710,14570,14570,14570,14570,0
20250313,101700,43710,14570,14570,14570,14570,0
20250313,101600,43710,14570,14570,14570,14570,0
20250313,101500,43710,14570,14570,14570,14570,0
20250313,101400,43710,14570,14570,14570,14570,0
20250313,101300,43710,14570,14570,14570,14570,0
20250313,101200,43710,14570,14570,14570,14570,0
20250313,101100,43710,14570,14570,14570,14570,0
20250313,101000,43710,14570,14570,14570,14570,0
20250313,100900,43710,14570,14570,14570,14570,0
20250313,100800,43710,14570,14570,14570,14570,0
20250313,100700,43710,14570,14570,14570,14570,0
20250313,100600,43710,14570,14570,14570,14570,0
20250313,100500,43710,14570,14570,14570,14570,0
20250313,100400,43710,14570,14570,14570,14570,0
20250313,100300,43710,14570,14570,14570,14570,0
20250313,100200,43710,14570,14570,14570,14570,0
20250313,100100,43710,14570,14570,14570,14570,0
20250313,100000,43710,14570,14570,14570,14570,0
20250313,095900,43710,14570,14570,14570,14570,0
20250313,095800,43710,14570,14570,14570,14570,0
20250313,095700,43710,14570,14570,14570,14570,0
20250313,095600,43710,14570,14570,14570,14570,0
20250313,095500,43710,14570,14570,14570,14570,0
20250313,095400,43710,14570,14570,14570,14570,0
20250313,095300,43710,14570,14570,14570,14570,0
20250313,095200,43710,14570,14570,14570,14570,0
20250313,095100,43710,14570,14570,14570,14570,0
20250313,095000,43710,14570,14570,14570,14570,0
20250313,094900,43710,14570,14570,14570,14570,2
20250313,094800,14570,14570,14570,14570,14570,0
20250313,094700,14570,14570,14570,14570,14570,0
20250313,094600,14570,14570,14570,14570,14570,0
20250313,094500,14570,14570,14570,14570,14570,0
20250313,094400,14570,14570,14570,14570,14570,0
20250313,094300,14570,14570,14570,14570,14570,0
20250313,094200,14570,14570,14570,14570,14570,0
20250313,094100,14570,14570,14570,14570,14570,0
20250313,094000,14570,14570,14570,14570,14570,0
20250313,093900,14570,14570,14570,14570,14570,0
20250313,093800,14570,14570,14570,14570,14570,0
20250313,093700,14570,14570,14570,14570,14570,0
20250313,093600,14570,14570,14570,14570,14570,0
20250313,093500,14570,14570,14570,14570,14570,0
20250313,093400,14570,14570,14570,14570,14570,1
20250313,093300,0,14600,14600,14600,14600,0
20250313,093200,0,14600,14600,14600,14600,0
20250313,093100,0,14600,14600,14600,14600,0
20250313,093000,0,14600,14600,14600,14600,0
20250313,092900,0,14600,14600,14600,14600,0
20250313,092800,0,14600,14600,14600,14600,0
20250313,092700,0,14600,14600,14600,14600,0
20250313,092600,0,14600,14600,14600,14600,0
20250313,092500,0,14600,14600,14600,14600,0
20250313,092400,0,14600,14600,14600,14600,0
20250313,092300,0,14600,14600,14600,14600,0
20250313,092200,0,14600,14600,14600,14600,0
20250313,092100,0,14600,14600,14600,14600,0
20250313,092000,0,14600,14600,14600,14600,0
20250313,091900,0,14600,14600,14600,14600,0
20250313,091800,0,14600,14600,14600,14600,0
20250313,091700,0,14600,14600,14600,14600,0
20250313,091600,0,14600,14600,14600,14600,0
20250313,091500,0,14600,14600,14600,14600,0
20250313,091400,0,14600,14600,14600,14600,0
20250313,091300,0,14600,14600,14600,14600,0
20250313,091200,0,14600,14600,14600,14600,0
20250313,091100,0,14600,14600,14600,14600,0
20250313,091000,0,14600,14600,14600,14600,0
20250313,090900,0,14600,14600,14600,14600,0
20250313,090800,0,14600,14600,14600,14600,0
20250313,090700,0,14600,14600,14600,14600,0
20250313,090600,0,14600,14600,14600,14600,0
20250313,090500,0,14600,14600,14600,14600,0
20250313,090400,0,14600,14600,14600,14600,0
20250313,090300,0,14600,14600,14600,14600,0
20250313,090200,0,14600,14600,14600,14600,0
20250313,090100,0,14600,14600,14600,14600,0
20250313,090000,0,14600,14600,14600,14600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184200 5014570 14650 14650 14650 14650 32
3 20250313 184100 5014570 14650 14650 14650 14650 0
4 20250313 184000 5014570 14650 14650 14650 14650 0
5 20250313 183900 5014570 14650 14650 14650 14650 0
6 20250313 183800 5014570 14650 14650 14650 14650 0
7 20250313 183700 5014570 14650 14650 14650 14650 0
8 20250313 183600 5014570 14650 14650 14650 14650 0
9 20250313 183500 5014570 14650 14650 14650 14650 0
10 20250313 183400 5014570 14650 14650 14650 14650 0
11 20250313 183300 5014570 14650 14650 14650 14650 0
12 20250313 183200 5014570 14650 14650 14650 14650 0
13 20250313 183100 5014570 14650 14650 14650 14650 0
14 20250313 183000 5014570 14650 14650 14650 14650 0
15 20250313 182900 5014570 14650 14650 14650 14650 0
16 20250313 182800 5014570 14650 14650 14650 14650 0
17 20250313 182700 5014570 14650 14650 14650 14650 0
18 20250313 182600 5014570 14650 14650 14650 14650 0
19 20250313 182500 5014570 14650 14650 14650 14650 0
20 20250313 182400 5014570 14650 14650 14650 14650 0
21 20250313 182300 5014570 14650 14650 14650 14650 0
22 20250313 182200 5014570 14650 14650 14650 14650 0
23 20250313 182100 5014570 14650 14650 14650 14650 0
24 20250313 182000 5014570 14650 14650 14650 14650 0
25 20250313 181900 5014570 14650 14650 14650 14650 0
26 20250313 181800 5014570 14650 14650 14650 14650 0
27 20250313 181700 5014570 14650 14650 14650 14650 0
28 20250313 181600 5014570 14650 14650 14650 14650 0
29 20250313 181500 5014570 14650 14650 14650 14650 0
30 20250313 181400 5014570 14650 14650 14650 14650 0
31 20250313 181300 5014570 14650 14650 14650 14650 0
32 20250313 181200 5014570 14650 14650 14650 14650 32
33 20250313 181100 5014570 14650 14650 14650 14650 0
34 20250313 181000 5014570 14650 14650 14650 14650 0
35 20250313 180900 5014570 14650 14650 14650 14650 0
36 20250313 180800 5014570 14650 14650 14650 14650 0
37 20250313 180700 5014570 14650 14650 14650 14650 0
38 20250313 180600 5014570 14650 14650 14650 14650 0
39 20250313 180500 5014570 14650 14650 14650 14650 0
40 20250313 180400 5014570 14650 14650 14650 14650 0
41 20250313 180300 5014570 14650 14650 14650 14650 0
42 20250313 180200 5014570 14650 14650 14650 14650 0
43 20250313 180100 5014570 14650 14650 14650 14650 0
44 20250313 180000 5014570 14650 14650 14650 14650 0
45 20250313 175900 5014570 14650 14650 14650 14650 0
46 20250313 175800 5014570 14650 14650 14650 14650 0
47 20250313 175700 5014570 14650 14650 14650 14650 0
48 20250313 175600 5014570 14650 14650 14650 14650 0
49 20250313 175500 5014570 14650 14650 14650 14650 0
50 20250313 175400 5014570 14650 14650 14650 14650 0
51 20250313 175300 5014570 14650 14650 14650 14650 0
52 20250313 175200 5014570 14650 14650 14650 14650 0
53 20250313 175100 5014570 14650 14650 14650 14650 0
54 20250313 175000 5014570 14650 14650 14650 14650 0
55 20250313 174900 5014570 14650 14650 14650 14650 0
56 20250313 174800 5014570 14650 14650 14650 14650 0
57 20250313 174700 5014570 14650 14650 14650 14650 0
58 20250313 174600 5014570 14650 14650 14650 14650 0
59 20250313 174500 5014570 14650 14650 14650 14650 0
60 20250313 174400 5014570 14650 14650 14650 14650 0
61 20250313 174300 5014570 14650 14650 14650 14650 0
62 20250313 174200 5014570 14650 14650 14650 14650 32
63 20250313 174100 5014570 14650 14650 14650 14650 0
64 20250313 174000 5014570 14650 14650 14650 14650 0
65 20250313 173900 5014570 14650 14650 14650 14650 0
66 20250313 173800 5014570 14650 14650 14650 14650 0
67 20250313 173700 5014570 14650 14650 14650 14650 0
68 20250313 173600 5014570 14650 14650 14650 14650 0
69 20250313 173500 5014570 14650 14650 14650 14650 0
70 20250313 173400 5014570 14650 14650 14650 14650 0
71 20250313 173300 5014570 14650 14650 14650 14650 0
72 20250313 173200 5014570 14650 14650 14650 14650 0
73 20250313 173100 5014570 14650 14650 14650 14650 0
74 20250313 173000 5014570 14650 14650 14650 14650 0
75 20250313 172900 5014570 14650 14650 14650 14650 0
76 20250313 172800 5014570 14650 14650 14650 14650 0
77 20250313 172700 5014570 14650 14650 14650 14650 0
78 20250313 172600 5014570 14650 14650 14650 14650 0
79 20250313 172500 5014570 14650 14650 14650 14650 0
80 20250313 172400 5014570 14650 14650 14650 14650 0
81 20250313 172300 5014570 14650 14650 14650 14650 0
82 20250313 172200 5014570 14650 14650 14650 14650 0
83 20250313 172100 5014570 14650 14650 14650 14650 0
84 20250313 172000 5014570 14650 14650 14650 14650 0
85 20250313 171900 5014570 14650 14650 14650 14650 0
86 20250313 171800 5014570 14650 14650 14650 14650 0
87 20250313 171700 5014570 14650 14650 14650 14650 0
88 20250313 171600 5014570 14650 14650 14650 14650 0
89 20250313 171500 5014570 14650 14650 14650 14650 0
90 20250313 171400 5014570 14650 14650 14650 14650 0
91 20250313 171300 5014570 14650 14650 14650 14650 0
92 20250313 171200 5014570 14650 14650 14650 14650 32
93 20250313 171100 5014570 14650 14650 14650 14650 0
94 20250313 171000 5014570 14650 14650 14650 14650 0
95 20250313 170900 5014570 14650 14650 14650 14650 0
96 20250313 170800 5014570 14650 14650 14650 14650 0
97 20250313 170700 5014570 14650 14650 14650 14650 0
98 20250313 170600 5014570 14650 14650 14650 14650 0
99 20250313 170500 5014570 14650 14650 14650 14650 0
100 20250313 170400 5014570 14650 14650 14650 14650 0
101 20250313 170300 5014570 14650 14650 14650 14650 0
102 20250313 170200 5014570 14650 14650 14650 14650 0
103 20250313 170100 5014570 14650 14650 14650 14650 0
104 20250313 170000 5014570 14650 14650 14650 14650 0
105 20250313 165900 5014570 14650 14650 14650 14650 0
106 20250313 165800 5014570 14650 14650 14650 14650 0
107 20250313 165700 5014570 14650 14650 14650 14650 0
108 20250313 165600 5014570 14650 14650 14650 14650 0
109 20250313 165500 5014570 14650 14650 14650 14650 0
110 20250313 165400 5014570 14650 14650 14650 14650 0
111 20250313 165300 5014570 14650 14650 14650 14650 0
112 20250313 165200 5014570 14650 14650 14650 14650 0
113 20250313 165100 5014570 14650 14650 14650 14650 0
114 20250313 165000 5014570 14650 14650 14650 14650 0
115 20250313 164900 5014570 14650 14650 14650 14650 0
116 20250313 164800 5014570 14650 14650 14650 14650 0
117 20250313 164700 5014570 14650 14650 14650 14650 0
118 20250313 164600 5014570 14650 14650 14650 14650 0
119 20250313 164500 5014570 14650 14650 14650 14650 0
120 20250313 164400 5014570 14650 14650 14650 14650 0
121 20250313 164300 5014570 14650 14650 14650 14650 0
122 20250313 164200 5014570 14650 14650 14650 14650 32
123 20250313 164100 5014570 14650 14650 14650 14650 0
124 20250313 164000 5014570 14650 14650 14650 14650 0
125 20250313 163900 5014570 14650 14650 14650 14650 0
126 20250313 163800 5014570 14650 14650 14650 14650 0
127 20250313 163700 5014570 14650 14650 14650 14650 0
128 20250313 163600 5014570 14650 14650 14650 14650 0
129 20250313 163500 5014570 14650 14650 14650 14650 0
130 20250313 163400 5014570 14650 14650 14650 14650 0
131 20250313 163300 5014570 14650 14650 14650 14650 0
132 20250313 163200 5014570 14650 14650 14650 14650 0
133 20250313 163100 5014570 14650 14650 14650 14650 0
134 20250313 163000 5014570 14650 14650 14650 14650 0
135 20250313 162900 5014570 14650 14650 14650 14650 0
136 20250313 162800 5014570 14650 14650 14650 14650 0
137 20250313 162700 5014570 14650 14650 14650 14650 0
138 20250313 162600 5014570 14650 14650 14650 14650 0
139 20250313 162500 5014570 14650 14650 14650 14650 0
140 20250313 162400 5014570 14650 14650 14650 14650 0
141 20250313 162300 5014570 14650 14650 14650 14650 0
142 20250313 162200 5014570 14650 14650 14650 14650 0
143 20250313 162100 5014570 14650 14650 14650 14650 0
144 20250313 162000 5014570 14650 14650 14650 14650 0
145 20250313 161900 5014570 14650 14650 14650 14650 0
146 20250313 161800 5014570 14650 14650 14650 14650 0
147 20250313 161700 5014570 14650 14650 14650 14650 0
148 20250313 161600 5014570 14650 14650 14650 14650 0
149 20250313 161500 5014570 14650 14650 14650 14650 0
150 20250313 161400 5014570 14650 14650 14650 14650 0
151 20250313 161300 5014570 14650 14650 14650 14650 0
152 20250313 161200 5014570 14650 14650 14650 14650 32
153 20250313 161100 5014570 14650 14650 14650 14650 0
154 20250313 161000 5014570 14650 14650 14650 14650 0
155 20250313 160900 5014570 14650 14650 14650 14650 0
156 20250313 160800 5014570 14650 14650 14650 14650 0
157 20250313 160700 5014570 14650 14650 14650 14650 0
158 20250313 160600 5014570 14650 14650 14650 14650 0
159 20250313 160500 5014570 14650 14650 14650 14650 0
160 20250313 160400 5014570 14650 14650 14650 14650 0
161 20250313 160300 5014570 14650 14650 14650 14650 0
162 20250313 160200 5014570 14650 14650 14650 14650 0
163 20250313 160100 5014570 14650 14650 14650 14650 0
164 20250313 160000 5014570 14650 14650 14650 14650 0
165 20250313 155900 5014570 14650 14650 14650 14650 0
166 20250313 155800 5014570 14650 14650 14650 14650 0
167 20250313 155700 5014570 14650 14650 14650 14650 0
168 20250313 155600 5014570 14650 14650 14650 14650 0
169 20250313 155500 5014570 14650 14650 14650 14650 0
170 20250313 155400 5014570 14650 14650 14650 14650 0
171 20250313 155300 5014570 14650 14650 14650 14650 0
172 20250313 155200 5014570 14650 14650 14650 14650 0
173 20250313 155100 5014570 14650 14650 14650 14650 0
174 20250313 155000 5014570 14650 14650 14650 14650 0
175 20250313 154900 5014570 14650 14650 14650 14650 0
176 20250313 154800 5014570 14650 14650 14650 14650 0
177 20250313 154700 5014570 14650 14650 14650 14650 0
178 20250313 154600 5014570 14650 14650 14650 14650 0
179 20250313 154500 5014570 14650 14650 14650 14650 0
180 20250313 154400 5014570 14650 14650 14650 14650 0
181 20250313 154300 5014570 14650 14650 14650 14650 0
182 20250313 154200 5014570 14650 14650 14650 14650 32
183 20250313 154100 5014570 14650 14650 14650 14650 0
184 20250313 154000 5014570 14650 14650 14650 14650 0
185 20250313 153900 5014570 14650 14650 14650 14650 0
186 20250313 153800 5014570 14650 14650 14650 14650 0
187 20250313 153700 5014570 14650 14650 14650 14650 0
188 20250313 153600 5014570 14650 14650 14650 14650 0
189 20250313 153500 5014570 14650 14650 14650 14650 0
190 20250313 153400 5014570 14650 14650 14650 14650 0
191 20250313 153300 5014570 14650 14650 14650 14650 0
192 20250313 153200 5014570 14650 14650 14650 14650 0
193 20250313 153100 5014570 14650 14650 14650 14650 0
194 20250313 153000 5014570 14650 14650 14650 14650 32
195 20250313 152900 4545770 14600 14600 14600 14600 0
196 20250313 152800 4545770 14600 14600 14600 14600 0
197 20250313 152700 4545770 14600 14600 14600 14600 0
198 20250313 152600 4545770 14600 14600 14600 14600 0
199 20250313 152500 4545770 14600 14600 14600 14600 0
200 20250313 152400 4545770 14600 14600 14600 14600 0
201 20250313 152300 4545770 14600 14600 14600 14600 0
202 20250313 152200 4545770 14600 14600 14600 14600 0
203 20250313 152100 4545770 14600 14600 14600 14600 0
204 20250313 152000 4545770 14600 14600 14600 14600 0
205 20250313 151900 4545770 14600 14600 14600 14600 84
206 20250313 151800 3319370 14570 14570 14570 14570 0
207 20250313 151700 3319370 14570 14570 14570 14570 112
208 20250313 151600 1687530 14570 14570 14570 14570 1
209 20250313 151500 1672960 14560 14560 14560 14560 0
210 20250313 151400 1672960 14560 14560 14560 14560 0
211 20250313 151300 1672960 14560 14560 14560 14560 0
212 20250313 151200 1672960 14560 14560 14560 14560 0
213 20250313 151100 1672960 14560 14560 14560 14560 0
214 20250313 151000 1672960 14560 14560 14560 14560 0
215 20250313 150900 1672960 14560 14560 14560 14560 0
216 20250313 150800 1672960 14560 14560 14560 14560 0
217 20250313 150700 1672960 14560 14560 14560 14560 0
218 20250313 150600 1672960 14560 14560 14560 14560 21
219 20250313 150500 1367200 14530 14530 14530 14530 0
220 20250313 150400 1367200 14530 14530 14530 14530 0
221 20250313 150300 1367200 14530 14530 14530 14530 0
222 20250313 150200 1367200 14530 14530 14530 14530 0
223 20250313 150100 1367200 14530 14530 14530 14530 0
224 20250313 150000 1367200 14530 14530 14530 14530 0
225 20250313 145900 1367200 14530 14530 14530 14530 0
226 20250313 145800 1367200 14530 14530 14530 14530 0
227 20250313 145700 1367200 14530 14530 14530 14530 0
228 20250313 145600 1367200 14530 14530 14530 14530 0
229 20250313 145500 1367200 14530 14530 14530 14530 0
230 20250313 145400 1367200 14530 14530 14530 14530 0
231 20250313 145300 1367200 14530 14530 14530 14530 0
232 20250313 145200 1367200 14530 14530 14530 14530 0
233 20250313 145100 1367200 14530 14530 14530 14530 0
234 20250313 145000 1367200 14530 14530 14530 14530 0
235 20250313 144900 1367200 14530 14530 14530 14530 0
236 20250313 144800 1367200 14530 14530 14530 14530 0
237 20250313 144700 1367200 14530 14530 14530 14530 0
238 20250313 144600 1367200 14530 14530 14530 14530 0
239 20250313 144500 1367200 14530 14530 14530 14530 0
240 20250313 144400 1367200 14530 14530 14530 14530 0
241 20250313 144300 1367200 14530 14530 14530 14530 0
242 20250313 144200 1367200 14530 14530 14530 14530 0
243 20250313 144100 1367200 14530 14530 14530 14530 0
244 20250313 144000 1367200 14530 14530 14530 14530 0
245 20250313 143900 1367200 14530 14530 14530 14530 0
246 20250313 143800 1367200 14530 14530 14530 14530 0
247 20250313 143700 1367200 14530 14530 14530 14530 0
248 20250313 143600 1367200 14530 14530 14530 14530 0
249 20250313 143500 1367200 14530 14530 14530 14530 0
250 20250313 143400 1367200 14530 14530 14530 14530 0
251 20250313 143300 1367200 14530 14530 14530 14530 0
252 20250313 143200 1367200 14530 14530 14530 14530 0
253 20250313 143100 1367200 14530 14530 14530 14530 0
254 20250313 143000 1367200 14530 14530 14530 14530 0
255 20250313 142900 1367200 14530 14530 14530 14530 0
256 20250313 142800 1367200 14530 14530 14530 14530 0
257 20250313 142700 1367200 14530 14530 14530 14530 0
258 20250313 142600 1367200 14530 14530 14530 14530 0
259 20250313 142500 1367200 14530 14530 14530 14530 0
260 20250313 142400 1367200 14530 14530 14530 14530 0
261 20250313 142300 1367200 14530 14530 14530 14530 0
262 20250313 142200 1367200 14530 14530 14530 14530 0
263 20250313 142100 1367200 14530 14530 14530 14530 0
264 20250313 142000 1367200 14530 14530 14530 14530 0
265 20250313 141900 1367200 14530 14530 14530 14530 0
266 20250313 141800 1367200 14530 14530 14530 14530 0
267 20250313 141700 1367200 14530 14530 14530 14530 0
268 20250313 141600 1367200 14530 14530 14530 14530 0
269 20250313 141500 1367200 14530 14530 14530 14530 0
270 20250313 141400 1367200 14530 14530 14530 14530 0
271 20250313 141300 1367200 14530 14530 14530 14530 0
272 20250313 141200 1367200 14530 14530 14530 14530 0
273 20250313 141100 1367200 14530 14530 14530 14530 0
274 20250313 141000 1367200 14530 14530 14530 14530 0
275 20250313 140900 1367200 14530 14530 14530 14530 0
276 20250313 140800 1367200 14530 14530 14530 14530 0
277 20250313 140700 1367200 14530 14530 14530 14530 0
278 20250313 140600 1367200 14530 14530 14530 14530 0
279 20250313 140500 1367200 14530 14530 14530 14530 0
280 20250313 140400 1367200 14530 14530 14530 14530 0
281 20250313 140300 1367200 14530 14530 14530 14530 0
282 20250313 140200 1367200 14530 14530 14530 14530 0
283 20250313 140100 1367200 14530 14530 14530 14530 0
284 20250313 140000 1367200 14530 14530 14530 14530 0
285 20250313 135900 1367200 14530 14530 14530 14530 0
286 20250313 135800 1367200 14530 14530 14530 14530 0
287 20250313 135700 1367200 14530 14530 14530 14530 0
288 20250313 135600 1367200 14530 14530 14530 14530 0
289 20250313 135500 1367200 14530 14530 14530 14530 0
290 20250313 135400 1367200 14530 14530 14530 14530 0
291 20250313 135300 1367200 14530 14530 14530 14530 0
292 20250313 135200 1367200 14530 14530 14530 14530 0
293 20250313 135100 1367200 14530 14530 14530 14530 0
294 20250313 135000 1367200 14530 14530 14530 14530 0
295 20250313 134900 1367200 14530 14530 14530 14530 0
296 20250313 134800 1367200 14530 14530 14530 14530 0
297 20250313 134700 1367200 14530 14530 14530 14530 0
298 20250313 134600 1367200 14530 14530 14530 14530 0
299 20250313 134500 1367200 14530 14530 14530 14530 0
300 20250313 134400 1367200 14530 14530 14530 14530 0
301 20250313 134300 1367200 14530 14530 14530 14530 0
302 20250313 134200 1367200 14530 14530 14530 14530 0
303 20250313 134100 1367200 14530 14530 14530 14530 0
304 20250313 134000 1367200 14530 14530 14530 14530 0
305 20250313 133900 1367200 14530 14530 14530 14530 0
306 20250313 133800 1367200 14530 14530 14530 14530 0
307 20250313 133700 1367200 14530 14530 14530 14530 0
308 20250313 133600 1367200 14530 14530 14530 14530 0
309 20250313 133500 1367200 14530 14530 14530 14530 0
310 20250313 133400 1367200 14530 14530 14530 14530 0
311 20250313 133300 1367200 14530 14530 14530 14530 0
312 20250313 133200 1367200 14530 14530 14530 14530 0
313 20250313 133100 1367200 14530 14530 14530 14530 0
314 20250313 133000 1367200 14530 14540 14540 14530 30
315 20250313 132900 931280 14550 14550 14550 14550 0
316 20250313 132800 931280 14550 14550 14550 14550 0
317 20250313 132700 931280 14550 14550 14550 14550 0
318 20250313 132600 931280 14550 14550 14550 14550 0
319 20250313 132500 931280 14550 14550 14550 14550 0
320 20250313 132400 931280 14550 14550 14550 14550 0
321 20250313 132300 931280 14550 14550 14550 14550 0
322 20250313 132200 931280 14550 14550 14550 14550 0
323 20250313 132100 931280 14550 14550 14550 14550 0
324 20250313 132000 931280 14550 14550 14550 14550 0
325 20250313 131900 931280 14550 14550 14550 14550 0
326 20250313 131800 931280 14550 14550 14550 14550 0
327 20250313 131700 931280 14550 14550 14550 14550 0
328 20250313 131600 931280 14550 14550 14550 14550 0
329 20250313 131500 931280 14550 14550 14550 14550 0
330 20250313 131400 931280 14550 14550 14550 14550 0
331 20250313 131300 931280 14550 14550 14550 14550 0
332 20250313 131200 931280 14550 14550 14550 14550 0
333 20250313 131100 931280 14550 14550 14550 14550 0
334 20250313 131000 931280 14550 14550 14550 14550 60
335 20250313 130900 58280 14570 14570 14570 14570 0
336 20250313 130800 58280 14570 14570 14570 14570 0
337 20250313 130700 58280 14570 14570 14570 14570 0
338 20250313 130600 58280 14570 14570 14570 14570 0
339 20250313 130500 58280 14570 14570 14570 14570 0
340 20250313 130400 58280 14570 14570 14570 14570 0
341 20250313 130300 58280 14570 14570 14570 14570 0
342 20250313 130200 58280 14570 14570 14570 14570 0
343 20250313 130100 58280 14570 14570 14570 14570 0
344 20250313 130000 58280 14570 14570 14570 14570 0
345 20250313 125900 58280 14570 14570 14570 14570 0
346 20250313 125800 58280 14570 14570 14570 14570 0
347 20250313 125700 58280 14570 14570 14570 14570 0
348 20250313 125600 58280 14570 14570 14570 14570 0
349 20250313 125500 58280 14570 14570 14570 14570 0
350 20250313 125400 58280 14570 14570 14570 14570 0
351 20250313 125300 58280 14570 14570 14570 14570 0
352 20250313 125200 58280 14570 14570 14570 14570 0
353 20250313 125100 58280 14570 14570 14570 14570 0
354 20250313 125000 58280 14570 14570 14570 14570 0
355 20250313 124900 58280 14570 14570 14570 14570 0
356 20250313 124800 58280 14570 14570 14570 14570 0
357 20250313 124700 58280 14570 14570 14570 14570 0
358 20250313 124600 58280 14570 14570 14570 14570 0
359 20250313 124500 58280 14570 14570 14570 14570 0
360 20250313 124400 58280 14570 14570 14570 14570 0
361 20250313 124300 58280 14570 14570 14570 14570 0
362 20250313 124200 58280 14570 14570 14570 14570 0
363 20250313 124100 58280 14570 14570 14570 14570 0
364 20250313 124000 58280 14570 14570 14570 14570 0
365 20250313 123900 58280 14570 14570 14570 14570 0
366 20250313 123800 58280 14570 14570 14570 14570 0
367 20250313 123700 58280 14570 14570 14570 14570 0
368 20250313 123600 58280 14570 14570 14570 14570 0
369 20250313 123500 58280 14570 14570 14570 14570 0
370 20250313 123400 58280 14570 14570 14570 14570 0
371 20250313 123300 58280 14570 14570 14570 14570 0
372 20250313 123200 58280 14570 14570 14570 14570 0
373 20250313 123100 58280 14570 14570 14570 14570 0
374 20250313 123000 58280 14570 14570 14570 14570 0
375 20250313 122900 58280 14570 14570 14570 14570 0
376 20250313 122800 58280 14570 14570 14570 14570 0
377 20250313 122700 58280 14570 14570 14570 14570 0
378 20250313 122600 58280 14570 14570 14570 14570 0
379 20250313 122500 58280 14570 14570 14570 14570 0
380 20250313 122400 58280 14570 14570 14570 14570 0
381 20250313 122300 58280 14570 14570 14570 14570 0
382 20250313 122200 58280 14570 14570 14570 14570 0
383 20250313 122100 58280 14570 14570 14570 14570 0
384 20250313 122000 58280 14570 14570 14570 14570 0
385 20250313 121900 58280 14570 14570 14570 14570 0
386 20250313 121800 58280 14570 14570 14570 14570 0
387 20250313 121700 58280 14570 14570 14570 14570 0
388 20250313 121600 58280 14570 14570 14570 14570 0
389 20250313 121500 58280 14570 14570 14570 14570 0
390 20250313 121400 58280 14570 14570 14570 14570 0
391 20250313 121300 58280 14570 14570 14570 14570 0
392 20250313 121200 58280 14570 14570 14570 14570 0
393 20250313 121100 58280 14570 14570 14570 14570 0
394 20250313 121000 58280 14570 14570 14570 14570 0
395 20250313 120900 58280 14570 14570 14570 14570 0
396 20250313 120800 58280 14570 14570 14570 14570 0
397 20250313 120700 58280 14570 14570 14570 14570 0
398 20250313 120600 58280 14570 14570 14570 14570 0
399 20250313 120500 58280 14570 14570 14570 14570 0
400 20250313 120400 58280 14570 14570 14570 14570 0
401 20250313 120300 58280 14570 14570 14570 14570 0
402 20250313 120200 58280 14570 14570 14570 14570 0
403 20250313 120100 58280 14570 14570 14570 14570 0
404 20250313 120000 58280 14570 14570 14570 14570 0
405 20250313 115900 58280 14570 14570 14570 14570 0
406 20250313 115800 58280 14570 14570 14570 14570 0
407 20250313 115700 58280 14570 14570 14570 14570 0
408 20250313 115600 58280 14570 14570 14570 14570 0
409 20250313 115500 58280 14570 14570 14570 14570 0
410 20250313 115400 58280 14570 14570 14570 14570 0
411 20250313 115300 58280 14570 14570 14570 14570 0
412 20250313 115200 58280 14570 14570 14570 14570 0
413 20250313 115100 58280 14570 14570 14570 14570 0
414 20250313 115000 58280 14570 14570 14570 14570 0
415 20250313 114900 58280 14570 14570 14570 14570 0
416 20250313 114800 58280 14570 14570 14570 14570 0
417 20250313 114700 58280 14570 14570 14570 14570 0
418 20250313 114600 58280 14570 14570 14570 14570 0
419 20250313 114500 58280 14570 14570 14570 14570 0
420 20250313 114400 58280 14570 14570 14570 14570 0
421 20250313 114300 58280 14570 14570 14570 14570 0
422 20250313 114200 58280 14570 14570 14570 14570 0
423 20250313 114100 58280 14570 14570 14570 14570 0
424 20250313 114000 58280 14570 14570 14570 14570 0
425 20250313 113900 58280 14570 14570 14570 14570 0
426 20250313 113800 58280 14570 14570 14570 14570 0
427 20250313 113700 58280 14570 14570 14570 14570 0
428 20250313 113600 58280 14570 14570 14570 14570 0
429 20250313 113500 58280 14570 14570 14570 14570 0
430 20250313 113400 58280 14570 14570 14570 14570 0
431 20250313 113300 58280 14570 14570 14570 14570 0
432 20250313 113200 58280 14570 14570 14570 14570 0
433 20250313 113100 58280 14570 14570 14570 14570 0
434 20250313 113000 58280 14570 14570 14570 14570 0
435 20250313 112900 58280 14570 14570 14570 14570 0
436 20250313 112800 58280 14570 14570 14570 14570 0
437 20250313 112700 58280 14570 14570 14570 14570 0
438 20250313 112600 58280 14570 14570 14570 14570 0
439 20250313 112500 58280 14570 14570 14570 14570 0
440 20250313 112400 58280 14570 14570 14570 14570 0
441 20250313 112300 58280 14570 14570 14570 14570 0
442 20250313 112200 58280 14570 14570 14570 14570 1
443 20250313 112100 43710 14570 14570 14570 14570 0
444 20250313 112000 43710 14570 14570 14570 14570 0
445 20250313 111900 43710 14570 14570 14570 14570 0
446 20250313 111800 43710 14570 14570 14570 14570 0
447 20250313 111700 43710 14570 14570 14570 14570 0
448 20250313 111600 43710 14570 14570 14570 14570 0
449 20250313 111500 43710 14570 14570 14570 14570 0
450 20250313 111400 43710 14570 14570 14570 14570 0
451 20250313 111300 43710 14570 14570 14570 14570 0
452 20250313 111200 43710 14570 14570 14570 14570 0
453 20250313 111100 43710 14570 14570 14570 14570 0
454 20250313 111000 43710 14570 14570 14570 14570 0
455 20250313 110900 43710 14570 14570 14570 14570 0
456 20250313 110800 43710 14570 14570 14570 14570 0
457 20250313 110700 43710 14570 14570 14570 14570 0
458 20250313 110600 43710 14570 14570 14570 14570 0
459 20250313 110500 43710 14570 14570 14570 14570 0
460 20250313 110400 43710 14570 14570 14570 14570 0
461 20250313 110300 43710 14570 14570 14570 14570 0
462 20250313 110200 43710 14570 14570 14570 14570 0
463 20250313 110100 43710 14570 14570 14570 14570 0
464 20250313 110000 43710 14570 14570 14570 14570 0
465 20250313 105900 43710 14570 14570 14570 14570 0
466 20250313 105800 43710 14570 14570 14570 14570 0
467 20250313 105700 43710 14570 14570 14570 14570 0
468 20250313 105600 43710 14570 14570 14570 14570 0
469 20250313 105500 43710 14570 14570 14570 14570 0
470 20250313 105400 43710 14570 14570 14570 14570 0
471 20250313 105300 43710 14570 14570 14570 14570 0
472 20250313 105200 43710 14570 14570 14570 14570 0
473 20250313 105100 43710 14570 14570 14570 14570 0
474 20250313 105000 43710 14570 14570 14570 14570 0
475 20250313 104900 43710 14570 14570 14570 14570 0
476 20250313 104800 43710 14570 14570 14570 14570 0
477 20250313 104700 43710 14570 14570 14570 14570 0
478 20250313 104600 43710 14570 14570 14570 14570 0
479 20250313 104500 43710 14570 14570 14570 14570 0
480 20250313 104400 43710 14570 14570 14570 14570 0
481 20250313 104300 43710 14570 14570 14570 14570 0
482 20250313 104200 43710 14570 14570 14570 14570 0
483 20250313 104100 43710 14570 14570 14570 14570 0
484 20250313 104000 43710 14570 14570 14570 14570 0
485 20250313 103900 43710 14570 14570 14570 14570 0
486 20250313 103800 43710 14570 14570 14570 14570 0
487 20250313 103700 43710 14570 14570 14570 14570 0
488 20250313 103600 43710 14570 14570 14570 14570 0
489 20250313 103500 43710 14570 14570 14570 14570 0
490 20250313 103400 43710 14570 14570 14570 14570 0
491 20250313 103300 43710 14570 14570 14570 14570 0
492 20250313 103200 43710 14570 14570 14570 14570 0
493 20250313 103100 43710 14570 14570 14570 14570 0
494 20250313 103000 43710 14570 14570 14570 14570 0
495 20250313 102900 43710 14570 14570 14570 14570 0
496 20250313 102800 43710 14570 14570 14570 14570 0
497 20250313 102700 43710 14570 14570 14570 14570 0
498 20250313 102600 43710 14570 14570 14570 14570 0
499 20250313 102500 43710 14570 14570 14570 14570 0
500 20250313 102400 43710 14570 14570 14570 14570 0
501 20250313 102300 43710 14570 14570 14570 14570 0
502 20250313 102200 43710 14570 14570 14570 14570 0
503 20250313 102100 43710 14570 14570 14570 14570 0
504 20250313 102000 43710 14570 14570 14570 14570 0
505 20250313 101900 43710 14570 14570 14570 14570 0
506 20250313 101800 43710 14570 14570 14570 14570 0
507 20250313 101700 43710 14570 14570 14570 14570 0
508 20250313 101600 43710 14570 14570 14570 14570 0
509 20250313 101500 43710 14570 14570 14570 14570 0
510 20250313 101400 43710 14570 14570 14570 14570 0
511 20250313 101300 43710 14570 14570 14570 14570 0
512 20250313 101200 43710 14570 14570 14570 14570 0
513 20250313 101100 43710 14570 14570 14570 14570 0
514 20250313 101000 43710 14570 14570 14570 14570 0
515 20250313 100900 43710 14570 14570 14570 14570 0
516 20250313 100800 43710 14570 14570 14570 14570 0
517 20250313 100700 43710 14570 14570 14570 14570 0
518 20250313 100600 43710 14570 14570 14570 14570 0
519 20250313 100500 43710 14570 14570 14570 14570 0
520 20250313 100400 43710 14570 14570 14570 14570 0
521 20250313 100300 43710 14570 14570 14570 14570 0
522 20250313 100200 43710 14570 14570 14570 14570 0
523 20250313 100100 43710 14570 14570 14570 14570 0
524 20250313 100000 43710 14570 14570 14570 14570 0
525 20250313 095900 43710 14570 14570 14570 14570 0
526 20250313 095800 43710 14570 14570 14570 14570 0
527 20250313 095700 43710 14570 14570 14570 14570 0
528 20250313 095600 43710 14570 14570 14570 14570 0
529 20250313 095500 43710 14570 14570 14570 14570 0
530 20250313 095400 43710 14570 14570 14570 14570 0
531 20250313 095300 43710 14570 14570 14570 14570 0
532 20250313 095200 43710 14570 14570 14570 14570 0
533 20250313 095100 43710 14570 14570 14570 14570 0
534 20250313 095000 43710 14570 14570 14570 14570 0
535 20250313 094900 43710 14570 14570 14570 14570 2
536 20250313 094800 14570 14570 14570 14570 14570 0
537 20250313 094700 14570 14570 14570 14570 14570 0
538 20250313 094600 14570 14570 14570 14570 14570 0
539 20250313 094500 14570 14570 14570 14570 14570 0
540 20250313 094400 14570 14570 14570 14570 14570 0
541 20250313 094300 14570 14570 14570 14570 14570 0
542 20250313 094200 14570 14570 14570 14570 14570 0
543 20250313 094100 14570 14570 14570 14570 14570 0
544 20250313 094000 14570 14570 14570 14570 14570 0
545 20250313 093900 14570 14570 14570 14570 14570 0
546 20250313 093800 14570 14570 14570 14570 14570 0
547 20250313 093700 14570 14570 14570 14570 14570 0
548 20250313 093600 14570 14570 14570 14570 14570 0
549 20250313 093500 14570 14570 14570 14570 14570 0
550 20250313 093400 14570 14570 14570 14570 14570 1
551 20250313 093300 0 14600 14600 14600 14600 0
552 20250313 093200 0 14600 14600 14600 14600 0
553 20250313 093100 0 14600 14600 14600 14600 0
554 20250313 093000 0 14600 14600 14600 14600 0
555 20250313 092900 0 14600 14600 14600 14600 0
556 20250313 092800 0 14600 14600 14600 14600 0
557 20250313 092700 0 14600 14600 14600 14600 0
558 20250313 092600 0 14600 14600 14600 14600 0
559 20250313 092500 0 14600 14600 14600 14600 0
560 20250313 092400 0 14600 14600 14600 14600 0
561 20250313 092300 0 14600 14600 14600 14600 0
562 20250313 092200 0 14600 14600 14600 14600 0
563 20250313 092100 0 14600 14600 14600 14600 0
564 20250313 092000 0 14600 14600 14600 14600 0
565 20250313 091900 0 14600 14600 14600 14600 0
566 20250313 091800 0 14600 14600 14600 14600 0
567 20250313 091700 0 14600 14600 14600 14600 0
568 20250313 091600 0 14600 14600 14600 14600 0
569 20250313 091500 0 14600 14600 14600 14600 0
570 20250313 091400 0 14600 14600 14600 14600 0
571 20250313 091300 0 14600 14600 14600 14600 0
572 20250313 091200 0 14600 14600 14600 14600 0
573 20250313 091100 0 14600 14600 14600 14600 0
574 20250313 091000 0 14600 14600 14600 14600 0
575 20250313 090900 0 14600 14600 14600 14600 0
576 20250313 090800 0 14600 14600 14600 14600 0
577 20250313 090700 0 14600 14600 14600 14600 0
578 20250313 090600 0 14600 14600 14600 14600 0
579 20250313 090500 0 14600 14600 14600 14600 0
580 20250313 090400 0 14600 14600 14600 14600 0
581 20250313 090300 0 14600 14600 14600 14600 0
582 20250313 090200 0 14600 14600 14600 14600 0
583 20250313 090100 0 14600 14600 14600 14600 0
584 20250313 090000 0 14600 14600 14600 14600 0

1
004080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,9500000,0,138225000000,0.00
20250310,0,9500000,0,138225000000,0.00
20250307,0,9500000,0,138130000000,0.00
20250306,0,9500000,0,137750000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 9500000 0 138225000000 0.00
3 20250310 0 9500000 0 138225000000 0.00
4 20250307 0 9500000 0 138130000000 0.00
5 20250306 0 9500000 0 137750000000 0.00