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

603
014200/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190100,0,30200,30200,30200,30200,0
20250313,190000,0,30200,30200,30200,30200,0
20250313,185900,0,30200,30200,30200,30200,0
20250313,185800,0,30200,30200,30200,30200,0
20250313,185700,0,30200,30200,30200,30200,0
20250313,185600,0,30200,30200,30200,30200,0
20250313,185500,0,30200,30200,30200,30200,0
20250313,185400,0,30200,30200,30200,30200,0
20250313,185300,0,30200,30200,30200,30200,0
20250313,185200,0,30200,30200,30200,30200,0
20250313,185100,0,30200,30200,30200,30200,0
20250313,185000,0,30200,30200,30200,30200,0
20250313,184900,0,30200,30200,30200,30200,0
20250313,184800,0,30200,30200,30200,30200,0
20250313,184700,0,30200,30200,30200,30200,0
20250313,184600,0,30200,30200,30200,30200,0
20250313,184500,0,30200,30200,30200,30200,0
20250313,184400,0,30200,30200,30200,30200,0
20250313,184300,0,30200,30200,30200,30200,0
20250313,184200,0,30200,30200,30200,30200,0
20250313,184100,0,30200,30200,30200,30200,0
20250313,184000,0,30200,30200,30200,30200,0
20250313,183900,0,30200,30200,30200,30200,0
20250313,183800,0,30200,30200,30200,30200,0
20250313,183700,0,30200,30200,30200,30200,0
20250313,183600,0,30200,30200,30200,30200,0
20250313,183500,0,30200,30200,30200,30200,0
20250313,183400,0,30200,30200,30200,30200,0
20250313,183300,0,30200,30200,30200,30200,0
20250313,183200,0,30200,30200,30200,30200,0
20250313,183100,0,30200,30200,30200,30200,0
20250313,183000,0,30200,30200,30200,30200,0
20250313,182900,0,30200,30200,30200,30200,0
20250313,182800,0,30200,30200,30200,30200,0
20250313,182700,0,30200,30200,30200,30200,0
20250313,182600,0,30200,30200,30200,30200,0
20250313,182500,0,30200,30200,30200,30200,0
20250313,182400,0,30200,30200,30200,30200,0
20250313,182300,0,30200,30200,30200,30200,0
20250313,182200,0,30200,30200,30200,30200,0
20250313,182100,0,30200,30200,30200,30200,0
20250313,182000,0,30200,30200,30200,30200,0
20250313,181900,0,30200,30200,30200,30200,0
20250313,181800,0,30200,30200,30200,30200,0
20250313,181700,0,30200,30200,30200,30200,0
20250313,181600,0,30200,30200,30200,30200,0
20250313,181500,0,30200,30200,30200,30200,0
20250313,181400,0,30200,30200,30200,30200,0
20250313,181300,0,30200,30200,30200,30200,0
20250313,181200,0,30200,30200,30200,30200,0
20250313,181100,0,30200,30200,30200,30200,0
20250313,181000,0,30200,30200,30200,30200,0
20250313,180900,0,30200,30200,30200,30200,0
20250313,180800,0,30200,30200,30200,30200,0
20250313,180700,0,30200,30200,30200,30200,0
20250313,180600,0,30200,30200,30200,30200,0
20250313,180500,0,30200,30200,30200,30200,0
20250313,180400,0,30200,30200,30200,30200,0
20250313,180300,0,30200,30200,30200,30200,0
20250313,180200,0,30200,30200,30200,30200,0
20250313,180100,0,30200,30200,30200,30200,0
20250313,180000,0,30200,30200,30200,30200,0
20250313,175900,0,30200,30200,30200,30200,0
20250313,175800,0,30200,30200,30200,30200,0
20250313,175700,0,30200,30200,30200,30200,0
20250313,175600,0,30200,30200,30200,30200,0
20250313,175500,0,30200,30200,30200,30200,0
20250313,175400,0,30200,30200,30200,30200,0
20250313,175300,0,30200,30200,30200,30200,0
20250313,175200,0,30200,30200,30200,30200,0
20250313,175100,0,30200,30200,30200,30200,0
20250313,175000,0,30200,30200,30200,30200,0
20250313,174900,0,30200,30200,30200,30200,0
20250313,174800,0,30200,30200,30200,30200,0
20250313,174700,0,30200,30200,30200,30200,0
20250313,174600,0,30200,30200,30200,30200,0
20250313,174500,0,30200,30200,30200,30200,0
20250313,174400,0,30200,30200,30200,30200,0
20250313,174300,0,30200,30200,30200,30200,0
20250313,174200,0,30200,30200,30200,30200,0
20250313,174100,0,30200,30200,30200,30200,0
20250313,174000,0,30200,30200,30200,30200,0
20250313,173900,0,30200,30200,30200,30200,0
20250313,173800,0,30200,30200,30200,30200,0
20250313,173700,0,30200,30200,30200,30200,0
20250313,173600,0,30200,30200,30200,30200,0
20250313,173500,0,30200,30200,30200,30200,0
20250313,173400,0,30200,30200,30200,30200,0
20250313,173300,0,30200,30200,30200,30200,0
20250313,173200,0,30200,30200,30200,30200,0
20250313,173100,0,30200,30200,30200,30200,0
20250313,173000,0,30200,30200,30200,30200,0
20250313,172900,0,30200,30200,30200,30200,0
20250313,172800,0,30200,30200,30200,30200,0
20250313,172700,0,30200,30200,30200,30200,0
20250313,172600,0,30200,30200,30200,30200,0
20250313,172500,0,30200,30200,30200,30200,0
20250313,172400,0,30200,30200,30200,30200,0
20250313,172300,0,30200,30200,30200,30200,0
20250313,172200,0,30200,30200,30200,30200,0
20250313,172100,0,30200,30200,30200,30200,0
20250313,172000,0,30200,30200,30200,30200,0
20250313,171900,0,30200,30200,30200,30200,0
20250313,171800,0,30200,30200,30200,30200,0
20250313,171700,0,30200,30200,30200,30200,0
20250313,171600,0,30200,30200,30200,30200,0
20250313,171500,0,30200,30200,30200,30200,0
20250313,171400,0,30200,30200,30200,30200,0
20250313,171300,0,30200,30200,30200,30200,0
20250313,171200,0,30200,30200,30200,30200,0
20250313,171100,0,30200,30200,30200,30200,0
20250313,171000,0,30200,30200,30200,30200,0
20250313,170900,0,30200,30200,30200,30200,0
20250313,170800,0,30200,30200,30200,30200,0
20250313,170700,0,30200,30200,30200,30200,0
20250313,170600,0,30200,30200,30200,30200,0
20250313,170500,0,30200,30200,30200,30200,0
20250313,170400,0,30200,30200,30200,30200,0
20250313,170300,0,30200,30200,30200,30200,0
20250313,170200,0,30200,30200,30200,30200,0
20250313,170100,0,30200,30200,30200,30200,0
20250313,170000,0,30200,30200,30200,30200,0
20250313,165900,0,30200,30200,30200,30200,0
20250313,165800,0,30200,30200,30200,30200,0
20250313,165700,0,30200,30200,30200,30200,0
20250313,165600,0,30200,30200,30200,30200,0
20250313,165500,0,30200,30200,30200,30200,0
20250313,165400,0,30200,30200,30200,30200,0
20250313,165300,0,30200,30200,30200,30200,0
20250313,165200,0,30200,30200,30200,30200,0
20250313,165100,0,30200,30200,30200,30200,0
20250313,165000,0,30200,30200,30200,30200,0
20250313,164900,0,30200,30200,30200,30200,0
20250313,164800,0,30200,30200,30200,30200,0
20250313,164700,0,30200,30200,30200,30200,0
20250313,164600,0,30200,30200,30200,30200,0
20250313,164500,0,30200,30200,30200,30200,0
20250313,164400,0,30200,30200,30200,30200,0
20250313,164300,0,30200,30200,30200,30200,0
20250313,164200,0,30200,30200,30200,30200,0
20250313,164100,0,30200,30200,30200,30200,0
20250313,164000,0,30200,30200,30200,30200,0
20250313,163900,0,30200,30200,30200,30200,0
20250313,163800,0,30200,30200,30200,30200,0
20250313,163700,0,30200,30200,30200,30200,0
20250313,163600,0,30200,30200,30200,30200,0
20250313,163500,0,30200,30200,30200,30200,0
20250313,163400,0,30200,30200,30200,30200,0
20250313,163300,0,30200,30200,30200,30200,0
20250313,163200,0,30200,30200,30200,30200,0
20250313,163100,0,30200,30200,30200,30200,0
20250313,163000,0,30200,30200,30200,30200,0
20250313,162900,0,30200,30200,30200,30200,0
20250313,162800,0,30200,30200,30200,30200,0
20250313,162700,0,30200,30200,30200,30200,0
20250313,162600,0,30200,30200,30200,30200,0
20250313,162500,0,30200,30200,30200,30200,0
20250313,162400,0,30200,30200,30200,30200,0
20250313,162300,0,30200,30200,30200,30200,0
20250313,162200,0,30200,30200,30200,30200,0
20250313,162100,0,30200,30200,30200,30200,0
20250313,162000,0,30200,30200,30200,30200,0
20250313,161900,0,30200,30200,30200,30200,0
20250313,161800,0,30200,30200,30200,30200,0
20250313,161700,0,30200,30200,30200,30200,0
20250313,161600,0,30200,30200,30200,30200,0
20250313,161500,0,30200,30200,30200,30200,0
20250313,161400,0,30200,30200,30200,30200,0
20250313,161300,0,30200,30200,30200,30200,0
20250313,161200,0,30200,30200,30200,30200,0
20250313,161100,0,30200,30200,30200,30200,0
20250313,161000,0,30200,30200,30200,30200,0
20250313,160900,0,30200,30200,30200,30200,0
20250313,160800,0,30200,30200,30200,30200,0
20250313,160700,0,30200,30200,30200,30200,0
20250313,160600,0,30200,30200,30200,30200,0
20250313,160500,0,30200,30200,30200,30200,0
20250313,160400,0,30200,30200,30200,30200,0
20250313,160300,0,30200,30200,30200,30200,0
20250313,160200,0,30200,30200,30200,30200,0
20250313,160100,0,30200,30200,30200,30200,0
20250313,160000,0,30200,30200,30200,30200,0
20250313,155900,0,30200,30200,30200,30200,0
20250313,155800,0,30200,30200,30200,30200,0
20250313,155700,0,30200,30200,30200,30200,0
20250313,155600,0,30200,30200,30200,30200,0
20250313,155500,0,30200,30200,30200,30200,0
20250313,155400,0,30200,30200,30200,30200,0
20250313,155300,0,30200,30200,30200,30200,0
20250313,155200,0,30200,30200,30200,30200,0
20250313,155100,0,30200,30200,30200,30200,0
20250313,155000,0,30200,30200,30200,30200,0
20250313,154900,0,30200,30200,30200,30200,0
20250313,154800,0,30200,30200,30200,30200,0
20250313,154700,0,30200,30200,30200,30200,0
20250313,154600,0,30200,30200,30200,30200,0
20250313,154500,0,30200,30200,30200,30200,0
20250313,154400,0,30200,30200,30200,30200,0
20250313,154300,0,30200,30200,30200,30200,0
20250313,154200,0,30200,30200,30200,30200,0
20250313,154100,0,30200,30200,30200,30200,0
20250313,154000,0,30200,30200,30200,30200,0
20250313,153900,0,30200,30200,30200,30200,0
20250313,153800,0,30200,30200,30200,30200,0
20250313,153700,0,30200,30200,30200,30200,0
20250313,153600,0,30200,30200,30200,30200,0
20250313,153500,0,30200,30200,30200,30200,0
20250313,153400,0,30200,30200,30200,30200,0
20250313,153300,0,30200,30200,30200,30200,0
20250313,153200,0,30200,30200,30200,30200,0
20250313,153100,0,30200,30200,30200,30200,0
20250313,153000,0,30200,30200,30200,30200,0
20250313,152900,0,30200,30200,30200,30200,0
20250313,152800,0,30200,30200,30200,30200,0
20250313,152700,0,30200,30200,30200,30200,0
20250313,152600,0,30200,30200,30200,30200,0
20250313,152500,0,30200,30200,30200,30200,0
20250313,152400,0,30200,30200,30200,30200,0
20250313,152300,0,30200,30200,30200,30200,0
20250313,152200,0,30200,30200,30200,30200,0
20250313,152100,0,30200,30200,30200,30200,0
20250313,152000,0,30200,30200,30200,30200,0
20250313,151900,0,30200,30200,30200,30200,0
20250313,151800,0,30200,30200,30200,30200,0
20250313,151700,0,30200,30200,30200,30200,0
20250313,151600,0,30200,30200,30200,30200,0
20250313,151500,0,30200,30200,30200,30200,0
20250313,151400,0,30200,30200,30200,30200,0
20250313,151300,0,30200,30200,30200,30200,0
20250313,151200,0,30200,30200,30200,30200,0
20250313,151100,0,30200,30200,30200,30200,0
20250313,151000,0,30200,30200,30200,30200,0
20250313,150900,0,30200,30200,30200,30200,0
20250313,150800,0,30200,30200,30200,30200,0
20250313,150700,0,30200,30200,30200,30200,0
20250313,150600,0,30200,30200,30200,30200,0
20250313,150500,0,30200,30200,30200,30200,0
20250313,150400,0,30200,30200,30200,30200,0
20250313,150300,0,30200,30200,30200,30200,0
20250313,150200,0,30200,30200,30200,30200,0
20250313,150100,0,30200,30200,30200,30200,0
20250313,150000,0,30200,30200,30200,30200,0
20250313,145900,0,30200,30200,30200,30200,0
20250313,145800,0,30200,30200,30200,30200,0
20250313,145700,0,30200,30200,30200,30200,0
20250313,145600,0,30200,30200,30200,30200,0
20250313,145500,0,30200,30200,30200,30200,0
20250313,145400,0,30200,30200,30200,30200,0
20250313,145300,0,30200,30200,30200,30200,0
20250313,145200,0,30200,30200,30200,30200,0
20250313,145100,0,30200,30200,30200,30200,0
20250313,145000,0,30200,30200,30200,30200,0
20250313,144900,0,30200,30200,30200,30200,0
20250313,144800,0,30200,30200,30200,30200,0
20250313,144700,0,30200,30200,30200,30200,0
20250313,144600,0,30200,30200,30200,30200,0
20250313,144500,0,30200,30200,30200,30200,0
20250313,144400,0,30200,30200,30200,30200,0
20250313,144300,0,30200,30200,30200,30200,0
20250313,144200,0,30200,30200,30200,30200,0
20250313,144100,0,30200,30200,30200,30200,0
20250313,144000,0,30200,30200,30200,30200,0
20250313,143900,0,30200,30200,30200,30200,0
20250313,143800,0,30200,30200,30200,30200,0
20250313,143700,0,30200,30200,30200,30200,0
20250313,143600,0,30200,30200,30200,30200,0
20250313,143500,0,30200,30200,30200,30200,0
20250313,143400,0,30200,30200,30200,30200,0
20250313,143300,0,30200,30200,30200,30200,0
20250313,143200,0,30200,30200,30200,30200,0
20250313,143100,0,30200,30200,30200,30200,0
20250313,143000,0,30200,30200,30200,30200,0
20250313,142900,0,30200,30200,30200,30200,0
20250313,142800,0,30200,30200,30200,30200,0
20250313,142700,0,30200,30200,30200,30200,0
20250313,142600,0,30200,30200,30200,30200,0
20250313,142500,0,30200,30200,30200,30200,0
20250313,142400,0,30200,30200,30200,30200,0
20250313,142300,0,30200,30200,30200,30200,0
20250313,142200,0,30200,30200,30200,30200,0
20250313,142100,0,30200,30200,30200,30200,0
20250313,142000,0,30200,30200,30200,30200,0
20250313,141900,0,30200,30200,30200,30200,0
20250313,141800,0,30200,30200,30200,30200,0
20250313,141700,0,30200,30200,30200,30200,0
20250313,141600,0,30200,30200,30200,30200,0
20250313,141500,0,30200,30200,30200,30200,0
20250313,141400,0,30200,30200,30200,30200,0
20250313,141300,0,30200,30200,30200,30200,0
20250313,141200,0,30200,30200,30200,30200,0
20250313,141100,0,30200,30200,30200,30200,0
20250313,141000,0,30200,30200,30200,30200,0
20250313,140900,0,30200,30200,30200,30200,0
20250313,140800,0,30200,30200,30200,30200,0
20250313,140700,0,30200,30200,30200,30200,0
20250313,140600,0,30200,30200,30200,30200,0
20250313,140500,0,30200,30200,30200,30200,0
20250313,140400,0,30200,30200,30200,30200,0
20250313,140300,0,30200,30200,30200,30200,0
20250313,140200,0,30200,30200,30200,30200,0
20250313,140100,0,30200,30200,30200,30200,0
20250313,140000,0,30200,30200,30200,30200,0
20250313,135900,0,30200,30200,30200,30200,0
20250313,135800,0,30200,30200,30200,30200,0
20250313,135700,0,30200,30200,30200,30200,0
20250313,135600,0,30200,30200,30200,30200,0
20250313,135500,0,30200,30200,30200,30200,0
20250313,135400,0,30200,30200,30200,30200,0
20250313,135300,0,30200,30200,30200,30200,0
20250313,135200,0,30200,30200,30200,30200,0
20250313,135100,0,30200,30200,30200,30200,0
20250313,135000,0,30200,30200,30200,30200,0
20250313,134900,0,30200,30200,30200,30200,0
20250313,134800,0,30200,30200,30200,30200,0
20250313,134700,0,30200,30200,30200,30200,0
20250313,134600,0,30200,30200,30200,30200,0
20250313,134500,0,30200,30200,30200,30200,0
20250313,134400,0,30200,30200,30200,30200,0
20250313,134300,0,30200,30200,30200,30200,0
20250313,134200,0,30200,30200,30200,30200,0
20250313,134100,0,30200,30200,30200,30200,0
20250313,134000,0,30200,30200,30200,30200,0
20250313,133900,0,30200,30200,30200,30200,0
20250313,133800,0,30200,30200,30200,30200,0
20250313,133700,0,30200,30200,30200,30200,0
20250313,133600,0,30200,30200,30200,30200,0
20250313,133500,0,30200,30200,30200,30200,0
20250313,133400,0,30200,30200,30200,30200,0
20250313,133300,0,30200,30200,30200,30200,0
20250313,133200,0,30200,30200,30200,30200,0
20250313,133100,0,30200,30200,30200,30200,0
20250313,133000,0,30200,30200,30200,30200,0
20250313,132900,0,30200,30200,30200,30200,0
20250313,132800,0,30200,30200,30200,30200,0
20250313,132700,0,30200,30200,30200,30200,0
20250313,132600,0,30200,30200,30200,30200,0
20250313,132500,0,30200,30200,30200,30200,0
20250313,132400,0,30200,30200,30200,30200,0
20250313,132300,0,30200,30200,30200,30200,0
20250313,132200,0,30200,30200,30200,30200,0
20250313,132100,0,30200,30200,30200,30200,0
20250313,132000,0,30200,30200,30200,30200,0
20250313,131900,0,30200,30200,30200,30200,0
20250313,131800,0,30200,30200,30200,30200,0
20250313,131700,0,30200,30200,30200,30200,0
20250313,131600,0,30200,30200,30200,30200,0
20250313,131500,0,30200,30200,30200,30200,0
20250313,131400,0,30200,30200,30200,30200,0
20250313,131300,0,30200,30200,30200,30200,0
20250313,131200,0,30200,30200,30200,30200,0
20250313,131100,0,30200,30200,30200,30200,0
20250313,131000,0,30200,30200,30200,30200,0
20250313,130900,0,30200,30200,30200,30200,0
20250313,130800,0,30200,30200,30200,30200,0
20250313,130700,0,30200,30200,30200,30200,0
20250313,130600,0,30200,30200,30200,30200,0
20250313,130500,0,30200,30200,30200,30200,0
20250313,130400,0,30200,30200,30200,30200,0
20250313,130300,0,30200,30200,30200,30200,0
20250313,130200,0,30200,30200,30200,30200,0
20250313,130100,0,30200,30200,30200,30200,0
20250313,130000,0,30200,30200,30200,30200,0
20250313,125900,0,30200,30200,30200,30200,0
20250313,125800,0,30200,30200,30200,30200,0
20250313,125700,0,30200,30200,30200,30200,0
20250313,125600,0,30200,30200,30200,30200,0
20250313,125500,0,30200,30200,30200,30200,0
20250313,125400,0,30200,30200,30200,30200,0
20250313,125300,0,30200,30200,30200,30200,0
20250313,125200,0,30200,30200,30200,30200,0
20250313,125100,0,30200,30200,30200,30200,0
20250313,125000,0,30200,30200,30200,30200,0
20250313,124900,0,30200,30200,30200,30200,0
20250313,124800,0,30200,30200,30200,30200,0
20250313,124700,0,30200,30200,30200,30200,0
20250313,124600,0,30200,30200,30200,30200,0
20250313,124500,0,30200,30200,30200,30200,0
20250313,124400,0,30200,30200,30200,30200,0
20250313,124300,0,30200,30200,30200,30200,0
20250313,124200,0,30200,30200,30200,30200,0
20250313,124100,0,30200,30200,30200,30200,0
20250313,124000,0,30200,30200,30200,30200,0
20250313,123900,0,30200,30200,30200,30200,0
20250313,123800,0,30200,30200,30200,30200,0
20250313,123700,0,30200,30200,30200,30200,0
20250313,123600,0,30200,30200,30200,30200,0
20250313,123500,0,30200,30200,30200,30200,0
20250313,123400,0,30200,30200,30200,30200,0
20250313,123300,0,30200,30200,30200,30200,0
20250313,123200,0,30200,30200,30200,30200,0
20250313,123100,0,30200,30200,30200,30200,0
20250313,123000,0,30200,30200,30200,30200,0
20250313,122900,0,30200,30200,30200,30200,0
20250313,122800,0,30200,30200,30200,30200,0
20250313,122700,0,30200,30200,30200,30200,0
20250313,122600,0,30200,30200,30200,30200,0
20250313,122500,0,30200,30200,30200,30200,0
20250313,122400,0,30200,30200,30200,30200,0
20250313,122300,0,30200,30200,30200,30200,0
20250313,122200,0,30200,30200,30200,30200,0
20250313,122100,0,30200,30200,30200,30200,0
20250313,122000,0,30200,30200,30200,30200,0
20250313,121900,0,30200,30200,30200,30200,0
20250313,121800,0,30200,30200,30200,30200,0
20250313,121700,0,30200,30200,30200,30200,0
20250313,121600,0,30200,30200,30200,30200,0
20250313,121500,0,30200,30200,30200,30200,0
20250313,121400,0,30200,30200,30200,30200,0
20250313,121300,0,30200,30200,30200,30200,0
20250313,121200,0,30200,30200,30200,30200,0
20250313,121100,0,30200,30200,30200,30200,0
20250313,121000,0,30200,30200,30200,30200,0
20250313,120900,0,30200,30200,30200,30200,0
20250313,120800,0,30200,30200,30200,30200,0
20250313,120700,0,30200,30200,30200,30200,0
20250313,120600,0,30200,30200,30200,30200,0
20250313,120500,0,30200,30200,30200,30200,0
20250313,120400,0,30200,30200,30200,30200,0
20250313,120300,0,30200,30200,30200,30200,0
20250313,120200,0,30200,30200,30200,30200,0
20250313,120100,0,30200,30200,30200,30200,0
20250313,120000,0,30200,30200,30200,30200,0
20250313,115900,0,30200,30200,30200,30200,0
20250313,115800,0,30200,30200,30200,30200,0
20250313,115700,0,30200,30200,30200,30200,0
20250313,115600,0,30200,30200,30200,30200,0
20250313,115500,0,30200,30200,30200,30200,0
20250313,115400,0,30200,30200,30200,30200,0
20250313,115300,0,30200,30200,30200,30200,0
20250313,115200,0,30200,30200,30200,30200,0
20250313,115100,0,30200,30200,30200,30200,0
20250313,115000,0,30200,30200,30200,30200,0
20250313,114900,0,30200,30200,30200,30200,0
20250313,114800,0,30200,30200,30200,30200,0
20250313,114700,0,30200,30200,30200,30200,0
20250313,114600,0,30200,30200,30200,30200,0
20250313,114500,0,30200,30200,30200,30200,0
20250313,114400,0,30200,30200,30200,30200,0
20250313,114300,0,30200,30200,30200,30200,0
20250313,114200,0,30200,30200,30200,30200,0
20250313,114100,0,30200,30200,30200,30200,0
20250313,114000,0,30200,30200,30200,30200,0
20250313,113900,0,30200,30200,30200,30200,0
20250313,113800,0,30200,30200,30200,30200,0
20250313,113700,0,30200,30200,30200,30200,0
20250313,113600,0,30200,30200,30200,30200,0
20250313,113500,0,30200,30200,30200,30200,0
20250313,113400,0,30200,30200,30200,30200,0
20250313,113300,0,30200,30200,30200,30200,0
20250313,113200,0,30200,30200,30200,30200,0
20250313,113100,0,30200,30200,30200,30200,0
20250313,113000,0,30200,30200,30200,30200,0
20250313,112900,0,30200,30200,30200,30200,0
20250313,112800,0,30200,30200,30200,30200,0
20250313,112700,0,30200,30200,30200,30200,0
20250313,112600,0,30200,30200,30200,30200,0
20250313,112500,0,30200,30200,30200,30200,0
20250313,112400,0,30200,30200,30200,30200,0
20250313,112300,0,30200,30200,30200,30200,0
20250313,112200,0,30200,30200,30200,30200,0
20250313,112100,0,30200,30200,30200,30200,0
20250313,112000,0,30200,30200,30200,30200,0
20250313,111900,0,30200,30200,30200,30200,0
20250313,111800,0,30200,30200,30200,30200,0
20250313,111700,0,30200,30200,30200,30200,0
20250313,111600,0,30200,30200,30200,30200,0
20250313,111500,0,30200,30200,30200,30200,0
20250313,111400,0,30200,30200,30200,30200,0
20250313,111300,0,30200,30200,30200,30200,0
20250313,111200,0,30200,30200,30200,30200,0
20250313,111100,0,30200,30200,30200,30200,0
20250313,111000,0,30200,30200,30200,30200,0
20250313,110900,0,30200,30200,30200,30200,0
20250313,110800,0,30200,30200,30200,30200,0
20250313,110700,0,30200,30200,30200,30200,0
20250313,110600,0,30200,30200,30200,30200,0
20250313,110500,0,30200,30200,30200,30200,0
20250313,110400,0,30200,30200,30200,30200,0
20250313,110300,0,30200,30200,30200,30200,0
20250313,110200,0,30200,30200,30200,30200,0
20250313,110100,0,30200,30200,30200,30200,0
20250313,110000,0,30200,30200,30200,30200,0
20250313,105900,0,30200,30200,30200,30200,0
20250313,105800,0,30200,30200,30200,30200,0
20250313,105700,0,30200,30200,30200,30200,0
20250313,105600,0,30200,30200,30200,30200,0
20250313,105500,0,30200,30200,30200,30200,0
20250313,105400,0,30200,30200,30200,30200,0
20250313,105300,0,30200,30200,30200,30200,0
20250313,105200,0,30200,30200,30200,30200,0
20250313,105100,0,30200,30200,30200,30200,0
20250313,105000,0,30200,30200,30200,30200,0
20250313,104900,0,30200,30200,30200,30200,0
20250313,104800,0,30200,30200,30200,30200,0
20250313,104700,0,30200,30200,30200,30200,0
20250313,104600,0,30200,30200,30200,30200,0
20250313,104500,0,30200,30200,30200,30200,0
20250313,104400,0,30200,30200,30200,30200,0
20250313,104300,0,30200,30200,30200,30200,0
20250313,104200,0,30200,30200,30200,30200,0
20250313,104100,0,30200,30200,30200,30200,0
20250313,104000,0,30200,30200,30200,30200,0
20250313,103900,0,30200,30200,30200,30200,0
20250313,103800,0,30200,30200,30200,30200,0
20250313,103700,0,30200,30200,30200,30200,0
20250313,103600,0,30200,30200,30200,30200,0
20250313,103500,0,30200,30200,30200,30200,0
20250313,103400,0,30200,30200,30200,30200,0
20250313,103300,0,30200,30200,30200,30200,0
20250313,103200,0,30200,30200,30200,30200,0
20250313,103100,0,30200,30200,30200,30200,0
20250313,103000,0,30200,30200,30200,30200,0
20250313,102900,0,30200,30200,30200,30200,0
20250313,102800,0,30200,30200,30200,30200,0
20250313,102700,0,30200,30200,30200,30200,0
20250313,102600,0,30200,30200,30200,30200,0
20250313,102500,0,30200,30200,30200,30200,0
20250313,102400,0,30200,30200,30200,30200,0
20250313,102300,0,30200,30200,30200,30200,0
20250313,102200,0,30200,30200,30200,30200,0
20250313,102100,0,30200,30200,30200,30200,0
20250313,102000,0,30200,30200,30200,30200,0
20250313,101900,0,30200,30200,30200,30200,0
20250313,101800,0,30200,30200,30200,30200,0
20250313,101700,0,30200,30200,30200,30200,0
20250313,101600,0,30200,30200,30200,30200,0
20250313,101500,0,30200,30200,30200,30200,0
20250313,101400,0,30200,30200,30200,30200,0
20250313,101300,0,30200,30200,30200,30200,0
20250313,101200,0,30200,30200,30200,30200,0
20250313,101100,0,30200,30200,30200,30200,0
20250313,101000,0,30200,30200,30200,30200,0
20250313,100900,0,30200,30200,30200,30200,0
20250313,100800,0,30200,30200,30200,30200,0
20250313,100700,0,30200,30200,30200,30200,0
20250313,100600,0,30200,30200,30200,30200,0
20250313,100500,0,30200,30200,30200,30200,0
20250313,100400,0,30200,30200,30200,30200,0
20250313,100300,0,30200,30200,30200,30200,0
20250313,100200,0,30200,30200,30200,30200,0
20250313,100100,0,30200,30200,30200,30200,0
20250313,100000,0,30200,30200,30200,30200,0
20250313,095900,0,30200,30200,30200,30200,0
20250313,095800,0,30200,30200,30200,30200,0
20250313,095700,0,30200,30200,30200,30200,0
20250313,095600,0,30200,30200,30200,30200,0
20250313,095500,0,30200,30200,30200,30200,0
20250313,095400,0,30200,30200,30200,30200,0
20250313,095300,0,30200,30200,30200,30200,0
20250313,095200,0,30200,30200,30200,30200,0
20250313,095100,0,30200,30200,30200,30200,0
20250313,095000,0,30200,30200,30200,30200,0
20250313,094900,0,30200,30200,30200,30200,0
20250313,094800,0,30200,30200,30200,30200,0
20250313,094700,0,30200,30200,30200,30200,0
20250313,094600,0,30200,30200,30200,30200,0
20250313,094500,0,30200,30200,30200,30200,0
20250313,094400,0,30200,30200,30200,30200,0
20250313,094300,0,30200,30200,30200,30200,0
20250313,094200,0,30200,30200,30200,30200,0
20250313,094100,0,30200,30200,30200,30200,0
20250313,094000,0,30200,30200,30200,30200,0
20250313,093900,0,30200,30200,30200,30200,0
20250313,093800,0,30200,30200,30200,30200,0
20250313,093700,0,30200,30200,30200,30200,0
20250313,093600,0,30200,30200,30200,30200,0
20250313,093500,0,30200,30200,30200,30200,0
20250313,093400,0,30200,30200,30200,30200,0
20250313,093300,0,30200,30200,30200,30200,0
20250313,093200,0,30200,30200,30200,30200,0
20250313,093100,0,30200,30200,30200,30200,0
20250313,093000,0,30200,30200,30200,30200,0
20250313,092900,0,30200,30200,30200,30200,0
20250313,092800,0,30200,30200,30200,30200,0
20250313,092700,0,30200,30200,30200,30200,0
20250313,092600,0,30200,30200,30200,30200,0
20250313,092500,0,30200,30200,30200,30200,0
20250313,092400,0,30200,30200,30200,30200,0
20250313,092300,0,30200,30200,30200,30200,0
20250313,092200,0,30200,30200,30200,30200,0
20250313,092100,0,30200,30200,30200,30200,0
20250313,092000,0,30200,30200,30200,30200,0
20250313,091900,0,30200,30200,30200,30200,0
20250313,091800,0,30200,30200,30200,30200,0
20250313,091700,0,30200,30200,30200,30200,0
20250313,091600,0,30200,30200,30200,30200,0
20250313,091500,0,30200,30200,30200,30200,0
20250313,091400,0,30200,30200,30200,30200,0
20250313,091300,0,30200,30200,30200,30200,0
20250313,091200,0,30200,30200,30200,30200,0
20250313,091100,0,30200,30200,30200,30200,0
20250313,091000,0,30200,30200,30200,30200,0
20250313,090900,0,30200,30200,30200,30200,0
20250313,090800,0,30200,30200,30200,30200,0
20250313,090700,0,30200,30200,30200,30200,0
20250313,090600,0,30200,30200,30200,30200,0
20250313,090500,0,30200,30200,30200,30200,0
20250313,090400,0,30200,30200,30200,30200,0
20250313,090300,0,30200,30200,30200,30200,0
20250313,090200,0,30200,30200,30200,30200,0
20250313,090100,0,30200,30200,30200,30200,0
20250313,090000,0,30200,30200,30200,30200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190100 0 30200 30200 30200 30200 0
3 20250313 190000 0 30200 30200 30200 30200 0
4 20250313 185900 0 30200 30200 30200 30200 0
5 20250313 185800 0 30200 30200 30200 30200 0
6 20250313 185700 0 30200 30200 30200 30200 0
7 20250313 185600 0 30200 30200 30200 30200 0
8 20250313 185500 0 30200 30200 30200 30200 0
9 20250313 185400 0 30200 30200 30200 30200 0
10 20250313 185300 0 30200 30200 30200 30200 0
11 20250313 185200 0 30200 30200 30200 30200 0
12 20250313 185100 0 30200 30200 30200 30200 0
13 20250313 185000 0 30200 30200 30200 30200 0
14 20250313 184900 0 30200 30200 30200 30200 0
15 20250313 184800 0 30200 30200 30200 30200 0
16 20250313 184700 0 30200 30200 30200 30200 0
17 20250313 184600 0 30200 30200 30200 30200 0
18 20250313 184500 0 30200 30200 30200 30200 0
19 20250313 184400 0 30200 30200 30200 30200 0
20 20250313 184300 0 30200 30200 30200 30200 0
21 20250313 184200 0 30200 30200 30200 30200 0
22 20250313 184100 0 30200 30200 30200 30200 0
23 20250313 184000 0 30200 30200 30200 30200 0
24 20250313 183900 0 30200 30200 30200 30200 0
25 20250313 183800 0 30200 30200 30200 30200 0
26 20250313 183700 0 30200 30200 30200 30200 0
27 20250313 183600 0 30200 30200 30200 30200 0
28 20250313 183500 0 30200 30200 30200 30200 0
29 20250313 183400 0 30200 30200 30200 30200 0
30 20250313 183300 0 30200 30200 30200 30200 0
31 20250313 183200 0 30200 30200 30200 30200 0
32 20250313 183100 0 30200 30200 30200 30200 0
33 20250313 183000 0 30200 30200 30200 30200 0
34 20250313 182900 0 30200 30200 30200 30200 0
35 20250313 182800 0 30200 30200 30200 30200 0
36 20250313 182700 0 30200 30200 30200 30200 0
37 20250313 182600 0 30200 30200 30200 30200 0
38 20250313 182500 0 30200 30200 30200 30200 0
39 20250313 182400 0 30200 30200 30200 30200 0
40 20250313 182300 0 30200 30200 30200 30200 0
41 20250313 182200 0 30200 30200 30200 30200 0
42 20250313 182100 0 30200 30200 30200 30200 0
43 20250313 182000 0 30200 30200 30200 30200 0
44 20250313 181900 0 30200 30200 30200 30200 0
45 20250313 181800 0 30200 30200 30200 30200 0
46 20250313 181700 0 30200 30200 30200 30200 0
47 20250313 181600 0 30200 30200 30200 30200 0
48 20250313 181500 0 30200 30200 30200 30200 0
49 20250313 181400 0 30200 30200 30200 30200 0
50 20250313 181300 0 30200 30200 30200 30200 0
51 20250313 181200 0 30200 30200 30200 30200 0
52 20250313 181100 0 30200 30200 30200 30200 0
53 20250313 181000 0 30200 30200 30200 30200 0
54 20250313 180900 0 30200 30200 30200 30200 0
55 20250313 180800 0 30200 30200 30200 30200 0
56 20250313 180700 0 30200 30200 30200 30200 0
57 20250313 180600 0 30200 30200 30200 30200 0
58 20250313 180500 0 30200 30200 30200 30200 0
59 20250313 180400 0 30200 30200 30200 30200 0
60 20250313 180300 0 30200 30200 30200 30200 0
61 20250313 180200 0 30200 30200 30200 30200 0
62 20250313 180100 0 30200 30200 30200 30200 0
63 20250313 180000 0 30200 30200 30200 30200 0
64 20250313 175900 0 30200 30200 30200 30200 0
65 20250313 175800 0 30200 30200 30200 30200 0
66 20250313 175700 0 30200 30200 30200 30200 0
67 20250313 175600 0 30200 30200 30200 30200 0
68 20250313 175500 0 30200 30200 30200 30200 0
69 20250313 175400 0 30200 30200 30200 30200 0
70 20250313 175300 0 30200 30200 30200 30200 0
71 20250313 175200 0 30200 30200 30200 30200 0
72 20250313 175100 0 30200 30200 30200 30200 0
73 20250313 175000 0 30200 30200 30200 30200 0
74 20250313 174900 0 30200 30200 30200 30200 0
75 20250313 174800 0 30200 30200 30200 30200 0
76 20250313 174700 0 30200 30200 30200 30200 0
77 20250313 174600 0 30200 30200 30200 30200 0
78 20250313 174500 0 30200 30200 30200 30200 0
79 20250313 174400 0 30200 30200 30200 30200 0
80 20250313 174300 0 30200 30200 30200 30200 0
81 20250313 174200 0 30200 30200 30200 30200 0
82 20250313 174100 0 30200 30200 30200 30200 0
83 20250313 174000 0 30200 30200 30200 30200 0
84 20250313 173900 0 30200 30200 30200 30200 0
85 20250313 173800 0 30200 30200 30200 30200 0
86 20250313 173700 0 30200 30200 30200 30200 0
87 20250313 173600 0 30200 30200 30200 30200 0
88 20250313 173500 0 30200 30200 30200 30200 0
89 20250313 173400 0 30200 30200 30200 30200 0
90 20250313 173300 0 30200 30200 30200 30200 0
91 20250313 173200 0 30200 30200 30200 30200 0
92 20250313 173100 0 30200 30200 30200 30200 0
93 20250313 173000 0 30200 30200 30200 30200 0
94 20250313 172900 0 30200 30200 30200 30200 0
95 20250313 172800 0 30200 30200 30200 30200 0
96 20250313 172700 0 30200 30200 30200 30200 0
97 20250313 172600 0 30200 30200 30200 30200 0
98 20250313 172500 0 30200 30200 30200 30200 0
99 20250313 172400 0 30200 30200 30200 30200 0
100 20250313 172300 0 30200 30200 30200 30200 0
101 20250313 172200 0 30200 30200 30200 30200 0
102 20250313 172100 0 30200 30200 30200 30200 0
103 20250313 172000 0 30200 30200 30200 30200 0
104 20250313 171900 0 30200 30200 30200 30200 0
105 20250313 171800 0 30200 30200 30200 30200 0
106 20250313 171700 0 30200 30200 30200 30200 0
107 20250313 171600 0 30200 30200 30200 30200 0
108 20250313 171500 0 30200 30200 30200 30200 0
109 20250313 171400 0 30200 30200 30200 30200 0
110 20250313 171300 0 30200 30200 30200 30200 0
111 20250313 171200 0 30200 30200 30200 30200 0
112 20250313 171100 0 30200 30200 30200 30200 0
113 20250313 171000 0 30200 30200 30200 30200 0
114 20250313 170900 0 30200 30200 30200 30200 0
115 20250313 170800 0 30200 30200 30200 30200 0
116 20250313 170700 0 30200 30200 30200 30200 0
117 20250313 170600 0 30200 30200 30200 30200 0
118 20250313 170500 0 30200 30200 30200 30200 0
119 20250313 170400 0 30200 30200 30200 30200 0
120 20250313 170300 0 30200 30200 30200 30200 0
121 20250313 170200 0 30200 30200 30200 30200 0
122 20250313 170100 0 30200 30200 30200 30200 0
123 20250313 170000 0 30200 30200 30200 30200 0
124 20250313 165900 0 30200 30200 30200 30200 0
125 20250313 165800 0 30200 30200 30200 30200 0
126 20250313 165700 0 30200 30200 30200 30200 0
127 20250313 165600 0 30200 30200 30200 30200 0
128 20250313 165500 0 30200 30200 30200 30200 0
129 20250313 165400 0 30200 30200 30200 30200 0
130 20250313 165300 0 30200 30200 30200 30200 0
131 20250313 165200 0 30200 30200 30200 30200 0
132 20250313 165100 0 30200 30200 30200 30200 0
133 20250313 165000 0 30200 30200 30200 30200 0
134 20250313 164900 0 30200 30200 30200 30200 0
135 20250313 164800 0 30200 30200 30200 30200 0
136 20250313 164700 0 30200 30200 30200 30200 0
137 20250313 164600 0 30200 30200 30200 30200 0
138 20250313 164500 0 30200 30200 30200 30200 0
139 20250313 164400 0 30200 30200 30200 30200 0
140 20250313 164300 0 30200 30200 30200 30200 0
141 20250313 164200 0 30200 30200 30200 30200 0
142 20250313 164100 0 30200 30200 30200 30200 0
143 20250313 164000 0 30200 30200 30200 30200 0
144 20250313 163900 0 30200 30200 30200 30200 0
145 20250313 163800 0 30200 30200 30200 30200 0
146 20250313 163700 0 30200 30200 30200 30200 0
147 20250313 163600 0 30200 30200 30200 30200 0
148 20250313 163500 0 30200 30200 30200 30200 0
149 20250313 163400 0 30200 30200 30200 30200 0
150 20250313 163300 0 30200 30200 30200 30200 0
151 20250313 163200 0 30200 30200 30200 30200 0
152 20250313 163100 0 30200 30200 30200 30200 0
153 20250313 163000 0 30200 30200 30200 30200 0
154 20250313 162900 0 30200 30200 30200 30200 0
155 20250313 162800 0 30200 30200 30200 30200 0
156 20250313 162700 0 30200 30200 30200 30200 0
157 20250313 162600 0 30200 30200 30200 30200 0
158 20250313 162500 0 30200 30200 30200 30200 0
159 20250313 162400 0 30200 30200 30200 30200 0
160 20250313 162300 0 30200 30200 30200 30200 0
161 20250313 162200 0 30200 30200 30200 30200 0
162 20250313 162100 0 30200 30200 30200 30200 0
163 20250313 162000 0 30200 30200 30200 30200 0
164 20250313 161900 0 30200 30200 30200 30200 0
165 20250313 161800 0 30200 30200 30200 30200 0
166 20250313 161700 0 30200 30200 30200 30200 0
167 20250313 161600 0 30200 30200 30200 30200 0
168 20250313 161500 0 30200 30200 30200 30200 0
169 20250313 161400 0 30200 30200 30200 30200 0
170 20250313 161300 0 30200 30200 30200 30200 0
171 20250313 161200 0 30200 30200 30200 30200 0
172 20250313 161100 0 30200 30200 30200 30200 0
173 20250313 161000 0 30200 30200 30200 30200 0
174 20250313 160900 0 30200 30200 30200 30200 0
175 20250313 160800 0 30200 30200 30200 30200 0
176 20250313 160700 0 30200 30200 30200 30200 0
177 20250313 160600 0 30200 30200 30200 30200 0
178 20250313 160500 0 30200 30200 30200 30200 0
179 20250313 160400 0 30200 30200 30200 30200 0
180 20250313 160300 0 30200 30200 30200 30200 0
181 20250313 160200 0 30200 30200 30200 30200 0
182 20250313 160100 0 30200 30200 30200 30200 0
183 20250313 160000 0 30200 30200 30200 30200 0
184 20250313 155900 0 30200 30200 30200 30200 0
185 20250313 155800 0 30200 30200 30200 30200 0
186 20250313 155700 0 30200 30200 30200 30200 0
187 20250313 155600 0 30200 30200 30200 30200 0
188 20250313 155500 0 30200 30200 30200 30200 0
189 20250313 155400 0 30200 30200 30200 30200 0
190 20250313 155300 0 30200 30200 30200 30200 0
191 20250313 155200 0 30200 30200 30200 30200 0
192 20250313 155100 0 30200 30200 30200 30200 0
193 20250313 155000 0 30200 30200 30200 30200 0
194 20250313 154900 0 30200 30200 30200 30200 0
195 20250313 154800 0 30200 30200 30200 30200 0
196 20250313 154700 0 30200 30200 30200 30200 0
197 20250313 154600 0 30200 30200 30200 30200 0
198 20250313 154500 0 30200 30200 30200 30200 0
199 20250313 154400 0 30200 30200 30200 30200 0
200 20250313 154300 0 30200 30200 30200 30200 0
201 20250313 154200 0 30200 30200 30200 30200 0
202 20250313 154100 0 30200 30200 30200 30200 0
203 20250313 154000 0 30200 30200 30200 30200 0
204 20250313 153900 0 30200 30200 30200 30200 0
205 20250313 153800 0 30200 30200 30200 30200 0
206 20250313 153700 0 30200 30200 30200 30200 0
207 20250313 153600 0 30200 30200 30200 30200 0
208 20250313 153500 0 30200 30200 30200 30200 0
209 20250313 153400 0 30200 30200 30200 30200 0
210 20250313 153300 0 30200 30200 30200 30200 0
211 20250313 153200 0 30200 30200 30200 30200 0
212 20250313 153100 0 30200 30200 30200 30200 0
213 20250313 153000 0 30200 30200 30200 30200 0
214 20250313 152900 0 30200 30200 30200 30200 0
215 20250313 152800 0 30200 30200 30200 30200 0
216 20250313 152700 0 30200 30200 30200 30200 0
217 20250313 152600 0 30200 30200 30200 30200 0
218 20250313 152500 0 30200 30200 30200 30200 0
219 20250313 152400 0 30200 30200 30200 30200 0
220 20250313 152300 0 30200 30200 30200 30200 0
221 20250313 152200 0 30200 30200 30200 30200 0
222 20250313 152100 0 30200 30200 30200 30200 0
223 20250313 152000 0 30200 30200 30200 30200 0
224 20250313 151900 0 30200 30200 30200 30200 0
225 20250313 151800 0 30200 30200 30200 30200 0
226 20250313 151700 0 30200 30200 30200 30200 0
227 20250313 151600 0 30200 30200 30200 30200 0
228 20250313 151500 0 30200 30200 30200 30200 0
229 20250313 151400 0 30200 30200 30200 30200 0
230 20250313 151300 0 30200 30200 30200 30200 0
231 20250313 151200 0 30200 30200 30200 30200 0
232 20250313 151100 0 30200 30200 30200 30200 0
233 20250313 151000 0 30200 30200 30200 30200 0
234 20250313 150900 0 30200 30200 30200 30200 0
235 20250313 150800 0 30200 30200 30200 30200 0
236 20250313 150700 0 30200 30200 30200 30200 0
237 20250313 150600 0 30200 30200 30200 30200 0
238 20250313 150500 0 30200 30200 30200 30200 0
239 20250313 150400 0 30200 30200 30200 30200 0
240 20250313 150300 0 30200 30200 30200 30200 0
241 20250313 150200 0 30200 30200 30200 30200 0
242 20250313 150100 0 30200 30200 30200 30200 0
243 20250313 150000 0 30200 30200 30200 30200 0
244 20250313 145900 0 30200 30200 30200 30200 0
245 20250313 145800 0 30200 30200 30200 30200 0
246 20250313 145700 0 30200 30200 30200 30200 0
247 20250313 145600 0 30200 30200 30200 30200 0
248 20250313 145500 0 30200 30200 30200 30200 0
249 20250313 145400 0 30200 30200 30200 30200 0
250 20250313 145300 0 30200 30200 30200 30200 0
251 20250313 145200 0 30200 30200 30200 30200 0
252 20250313 145100 0 30200 30200 30200 30200 0
253 20250313 145000 0 30200 30200 30200 30200 0
254 20250313 144900 0 30200 30200 30200 30200 0
255 20250313 144800 0 30200 30200 30200 30200 0
256 20250313 144700 0 30200 30200 30200 30200 0
257 20250313 144600 0 30200 30200 30200 30200 0
258 20250313 144500 0 30200 30200 30200 30200 0
259 20250313 144400 0 30200 30200 30200 30200 0
260 20250313 144300 0 30200 30200 30200 30200 0
261 20250313 144200 0 30200 30200 30200 30200 0
262 20250313 144100 0 30200 30200 30200 30200 0
263 20250313 144000 0 30200 30200 30200 30200 0
264 20250313 143900 0 30200 30200 30200 30200 0
265 20250313 143800 0 30200 30200 30200 30200 0
266 20250313 143700 0 30200 30200 30200 30200 0
267 20250313 143600 0 30200 30200 30200 30200 0
268 20250313 143500 0 30200 30200 30200 30200 0
269 20250313 143400 0 30200 30200 30200 30200 0
270 20250313 143300 0 30200 30200 30200 30200 0
271 20250313 143200 0 30200 30200 30200 30200 0
272 20250313 143100 0 30200 30200 30200 30200 0
273 20250313 143000 0 30200 30200 30200 30200 0
274 20250313 142900 0 30200 30200 30200 30200 0
275 20250313 142800 0 30200 30200 30200 30200 0
276 20250313 142700 0 30200 30200 30200 30200 0
277 20250313 142600 0 30200 30200 30200 30200 0
278 20250313 142500 0 30200 30200 30200 30200 0
279 20250313 142400 0 30200 30200 30200 30200 0
280 20250313 142300 0 30200 30200 30200 30200 0
281 20250313 142200 0 30200 30200 30200 30200 0
282 20250313 142100 0 30200 30200 30200 30200 0
283 20250313 142000 0 30200 30200 30200 30200 0
284 20250313 141900 0 30200 30200 30200 30200 0
285 20250313 141800 0 30200 30200 30200 30200 0
286 20250313 141700 0 30200 30200 30200 30200 0
287 20250313 141600 0 30200 30200 30200 30200 0
288 20250313 141500 0 30200 30200 30200 30200 0
289 20250313 141400 0 30200 30200 30200 30200 0
290 20250313 141300 0 30200 30200 30200 30200 0
291 20250313 141200 0 30200 30200 30200 30200 0
292 20250313 141100 0 30200 30200 30200 30200 0
293 20250313 141000 0 30200 30200 30200 30200 0
294 20250313 140900 0 30200 30200 30200 30200 0
295 20250313 140800 0 30200 30200 30200 30200 0
296 20250313 140700 0 30200 30200 30200 30200 0
297 20250313 140600 0 30200 30200 30200 30200 0
298 20250313 140500 0 30200 30200 30200 30200 0
299 20250313 140400 0 30200 30200 30200 30200 0
300 20250313 140300 0 30200 30200 30200 30200 0
301 20250313 140200 0 30200 30200 30200 30200 0
302 20250313 140100 0 30200 30200 30200 30200 0
303 20250313 140000 0 30200 30200 30200 30200 0
304 20250313 135900 0 30200 30200 30200 30200 0
305 20250313 135800 0 30200 30200 30200 30200 0
306 20250313 135700 0 30200 30200 30200 30200 0
307 20250313 135600 0 30200 30200 30200 30200 0
308 20250313 135500 0 30200 30200 30200 30200 0
309 20250313 135400 0 30200 30200 30200 30200 0
310 20250313 135300 0 30200 30200 30200 30200 0
311 20250313 135200 0 30200 30200 30200 30200 0
312 20250313 135100 0 30200 30200 30200 30200 0
313 20250313 135000 0 30200 30200 30200 30200 0
314 20250313 134900 0 30200 30200 30200 30200 0
315 20250313 134800 0 30200 30200 30200 30200 0
316 20250313 134700 0 30200 30200 30200 30200 0
317 20250313 134600 0 30200 30200 30200 30200 0
318 20250313 134500 0 30200 30200 30200 30200 0
319 20250313 134400 0 30200 30200 30200 30200 0
320 20250313 134300 0 30200 30200 30200 30200 0
321 20250313 134200 0 30200 30200 30200 30200 0
322 20250313 134100 0 30200 30200 30200 30200 0
323 20250313 134000 0 30200 30200 30200 30200 0
324 20250313 133900 0 30200 30200 30200 30200 0
325 20250313 133800 0 30200 30200 30200 30200 0
326 20250313 133700 0 30200 30200 30200 30200 0
327 20250313 133600 0 30200 30200 30200 30200 0
328 20250313 133500 0 30200 30200 30200 30200 0
329 20250313 133400 0 30200 30200 30200 30200 0
330 20250313 133300 0 30200 30200 30200 30200 0
331 20250313 133200 0 30200 30200 30200 30200 0
332 20250313 133100 0 30200 30200 30200 30200 0
333 20250313 133000 0 30200 30200 30200 30200 0
334 20250313 132900 0 30200 30200 30200 30200 0
335 20250313 132800 0 30200 30200 30200 30200 0
336 20250313 132700 0 30200 30200 30200 30200 0
337 20250313 132600 0 30200 30200 30200 30200 0
338 20250313 132500 0 30200 30200 30200 30200 0
339 20250313 132400 0 30200 30200 30200 30200 0
340 20250313 132300 0 30200 30200 30200 30200 0
341 20250313 132200 0 30200 30200 30200 30200 0
342 20250313 132100 0 30200 30200 30200 30200 0
343 20250313 132000 0 30200 30200 30200 30200 0
344 20250313 131900 0 30200 30200 30200 30200 0
345 20250313 131800 0 30200 30200 30200 30200 0
346 20250313 131700 0 30200 30200 30200 30200 0
347 20250313 131600 0 30200 30200 30200 30200 0
348 20250313 131500 0 30200 30200 30200 30200 0
349 20250313 131400 0 30200 30200 30200 30200 0
350 20250313 131300 0 30200 30200 30200 30200 0
351 20250313 131200 0 30200 30200 30200 30200 0
352 20250313 131100 0 30200 30200 30200 30200 0
353 20250313 131000 0 30200 30200 30200 30200 0
354 20250313 130900 0 30200 30200 30200 30200 0
355 20250313 130800 0 30200 30200 30200 30200 0
356 20250313 130700 0 30200 30200 30200 30200 0
357 20250313 130600 0 30200 30200 30200 30200 0
358 20250313 130500 0 30200 30200 30200 30200 0
359 20250313 130400 0 30200 30200 30200 30200 0
360 20250313 130300 0 30200 30200 30200 30200 0
361 20250313 130200 0 30200 30200 30200 30200 0
362 20250313 130100 0 30200 30200 30200 30200 0
363 20250313 130000 0 30200 30200 30200 30200 0
364 20250313 125900 0 30200 30200 30200 30200 0
365 20250313 125800 0 30200 30200 30200 30200 0
366 20250313 125700 0 30200 30200 30200 30200 0
367 20250313 125600 0 30200 30200 30200 30200 0
368 20250313 125500 0 30200 30200 30200 30200 0
369 20250313 125400 0 30200 30200 30200 30200 0
370 20250313 125300 0 30200 30200 30200 30200 0
371 20250313 125200 0 30200 30200 30200 30200 0
372 20250313 125100 0 30200 30200 30200 30200 0
373 20250313 125000 0 30200 30200 30200 30200 0
374 20250313 124900 0 30200 30200 30200 30200 0
375 20250313 124800 0 30200 30200 30200 30200 0
376 20250313 124700 0 30200 30200 30200 30200 0
377 20250313 124600 0 30200 30200 30200 30200 0
378 20250313 124500 0 30200 30200 30200 30200 0
379 20250313 124400 0 30200 30200 30200 30200 0
380 20250313 124300 0 30200 30200 30200 30200 0
381 20250313 124200 0 30200 30200 30200 30200 0
382 20250313 124100 0 30200 30200 30200 30200 0
383 20250313 124000 0 30200 30200 30200 30200 0
384 20250313 123900 0 30200 30200 30200 30200 0
385 20250313 123800 0 30200 30200 30200 30200 0
386 20250313 123700 0 30200 30200 30200 30200 0
387 20250313 123600 0 30200 30200 30200 30200 0
388 20250313 123500 0 30200 30200 30200 30200 0
389 20250313 123400 0 30200 30200 30200 30200 0
390 20250313 123300 0 30200 30200 30200 30200 0
391 20250313 123200 0 30200 30200 30200 30200 0
392 20250313 123100 0 30200 30200 30200 30200 0
393 20250313 123000 0 30200 30200 30200 30200 0
394 20250313 122900 0 30200 30200 30200 30200 0
395 20250313 122800 0 30200 30200 30200 30200 0
396 20250313 122700 0 30200 30200 30200 30200 0
397 20250313 122600 0 30200 30200 30200 30200 0
398 20250313 122500 0 30200 30200 30200 30200 0
399 20250313 122400 0 30200 30200 30200 30200 0
400 20250313 122300 0 30200 30200 30200 30200 0
401 20250313 122200 0 30200 30200 30200 30200 0
402 20250313 122100 0 30200 30200 30200 30200 0
403 20250313 122000 0 30200 30200 30200 30200 0
404 20250313 121900 0 30200 30200 30200 30200 0
405 20250313 121800 0 30200 30200 30200 30200 0
406 20250313 121700 0 30200 30200 30200 30200 0
407 20250313 121600 0 30200 30200 30200 30200 0
408 20250313 121500 0 30200 30200 30200 30200 0
409 20250313 121400 0 30200 30200 30200 30200 0
410 20250313 121300 0 30200 30200 30200 30200 0
411 20250313 121200 0 30200 30200 30200 30200 0
412 20250313 121100 0 30200 30200 30200 30200 0
413 20250313 121000 0 30200 30200 30200 30200 0
414 20250313 120900 0 30200 30200 30200 30200 0
415 20250313 120800 0 30200 30200 30200 30200 0
416 20250313 120700 0 30200 30200 30200 30200 0
417 20250313 120600 0 30200 30200 30200 30200 0
418 20250313 120500 0 30200 30200 30200 30200 0
419 20250313 120400 0 30200 30200 30200 30200 0
420 20250313 120300 0 30200 30200 30200 30200 0
421 20250313 120200 0 30200 30200 30200 30200 0
422 20250313 120100 0 30200 30200 30200 30200 0
423 20250313 120000 0 30200 30200 30200 30200 0
424 20250313 115900 0 30200 30200 30200 30200 0
425 20250313 115800 0 30200 30200 30200 30200 0
426 20250313 115700 0 30200 30200 30200 30200 0
427 20250313 115600 0 30200 30200 30200 30200 0
428 20250313 115500 0 30200 30200 30200 30200 0
429 20250313 115400 0 30200 30200 30200 30200 0
430 20250313 115300 0 30200 30200 30200 30200 0
431 20250313 115200 0 30200 30200 30200 30200 0
432 20250313 115100 0 30200 30200 30200 30200 0
433 20250313 115000 0 30200 30200 30200 30200 0
434 20250313 114900 0 30200 30200 30200 30200 0
435 20250313 114800 0 30200 30200 30200 30200 0
436 20250313 114700 0 30200 30200 30200 30200 0
437 20250313 114600 0 30200 30200 30200 30200 0
438 20250313 114500 0 30200 30200 30200 30200 0
439 20250313 114400 0 30200 30200 30200 30200 0
440 20250313 114300 0 30200 30200 30200 30200 0
441 20250313 114200 0 30200 30200 30200 30200 0
442 20250313 114100 0 30200 30200 30200 30200 0
443 20250313 114000 0 30200 30200 30200 30200 0
444 20250313 113900 0 30200 30200 30200 30200 0
445 20250313 113800 0 30200 30200 30200 30200 0
446 20250313 113700 0 30200 30200 30200 30200 0
447 20250313 113600 0 30200 30200 30200 30200 0
448 20250313 113500 0 30200 30200 30200 30200 0
449 20250313 113400 0 30200 30200 30200 30200 0
450 20250313 113300 0 30200 30200 30200 30200 0
451 20250313 113200 0 30200 30200 30200 30200 0
452 20250313 113100 0 30200 30200 30200 30200 0
453 20250313 113000 0 30200 30200 30200 30200 0
454 20250313 112900 0 30200 30200 30200 30200 0
455 20250313 112800 0 30200 30200 30200 30200 0
456 20250313 112700 0 30200 30200 30200 30200 0
457 20250313 112600 0 30200 30200 30200 30200 0
458 20250313 112500 0 30200 30200 30200 30200 0
459 20250313 112400 0 30200 30200 30200 30200 0
460 20250313 112300 0 30200 30200 30200 30200 0
461 20250313 112200 0 30200 30200 30200 30200 0
462 20250313 112100 0 30200 30200 30200 30200 0
463 20250313 112000 0 30200 30200 30200 30200 0
464 20250313 111900 0 30200 30200 30200 30200 0
465 20250313 111800 0 30200 30200 30200 30200 0
466 20250313 111700 0 30200 30200 30200 30200 0
467 20250313 111600 0 30200 30200 30200 30200 0
468 20250313 111500 0 30200 30200 30200 30200 0
469 20250313 111400 0 30200 30200 30200 30200 0
470 20250313 111300 0 30200 30200 30200 30200 0
471 20250313 111200 0 30200 30200 30200 30200 0
472 20250313 111100 0 30200 30200 30200 30200 0
473 20250313 111000 0 30200 30200 30200 30200 0
474 20250313 110900 0 30200 30200 30200 30200 0
475 20250313 110800 0 30200 30200 30200 30200 0
476 20250313 110700 0 30200 30200 30200 30200 0
477 20250313 110600 0 30200 30200 30200 30200 0
478 20250313 110500 0 30200 30200 30200 30200 0
479 20250313 110400 0 30200 30200 30200 30200 0
480 20250313 110300 0 30200 30200 30200 30200 0
481 20250313 110200 0 30200 30200 30200 30200 0
482 20250313 110100 0 30200 30200 30200 30200 0
483 20250313 110000 0 30200 30200 30200 30200 0
484 20250313 105900 0 30200 30200 30200 30200 0
485 20250313 105800 0 30200 30200 30200 30200 0
486 20250313 105700 0 30200 30200 30200 30200 0
487 20250313 105600 0 30200 30200 30200 30200 0
488 20250313 105500 0 30200 30200 30200 30200 0
489 20250313 105400 0 30200 30200 30200 30200 0
490 20250313 105300 0 30200 30200 30200 30200 0
491 20250313 105200 0 30200 30200 30200 30200 0
492 20250313 105100 0 30200 30200 30200 30200 0
493 20250313 105000 0 30200 30200 30200 30200 0
494 20250313 104900 0 30200 30200 30200 30200 0
495 20250313 104800 0 30200 30200 30200 30200 0
496 20250313 104700 0 30200 30200 30200 30200 0
497 20250313 104600 0 30200 30200 30200 30200 0
498 20250313 104500 0 30200 30200 30200 30200 0
499 20250313 104400 0 30200 30200 30200 30200 0
500 20250313 104300 0 30200 30200 30200 30200 0
501 20250313 104200 0 30200 30200 30200 30200 0
502 20250313 104100 0 30200 30200 30200 30200 0
503 20250313 104000 0 30200 30200 30200 30200 0
504 20250313 103900 0 30200 30200 30200 30200 0
505 20250313 103800 0 30200 30200 30200 30200 0
506 20250313 103700 0 30200 30200 30200 30200 0
507 20250313 103600 0 30200 30200 30200 30200 0
508 20250313 103500 0 30200 30200 30200 30200 0
509 20250313 103400 0 30200 30200 30200 30200 0
510 20250313 103300 0 30200 30200 30200 30200 0
511 20250313 103200 0 30200 30200 30200 30200 0
512 20250313 103100 0 30200 30200 30200 30200 0
513 20250313 103000 0 30200 30200 30200 30200 0
514 20250313 102900 0 30200 30200 30200 30200 0
515 20250313 102800 0 30200 30200 30200 30200 0
516 20250313 102700 0 30200 30200 30200 30200 0
517 20250313 102600 0 30200 30200 30200 30200 0
518 20250313 102500 0 30200 30200 30200 30200 0
519 20250313 102400 0 30200 30200 30200 30200 0
520 20250313 102300 0 30200 30200 30200 30200 0
521 20250313 102200 0 30200 30200 30200 30200 0
522 20250313 102100 0 30200 30200 30200 30200 0
523 20250313 102000 0 30200 30200 30200 30200 0
524 20250313 101900 0 30200 30200 30200 30200 0
525 20250313 101800 0 30200 30200 30200 30200 0
526 20250313 101700 0 30200 30200 30200 30200 0
527 20250313 101600 0 30200 30200 30200 30200 0
528 20250313 101500 0 30200 30200 30200 30200 0
529 20250313 101400 0 30200 30200 30200 30200 0
530 20250313 101300 0 30200 30200 30200 30200 0
531 20250313 101200 0 30200 30200 30200 30200 0
532 20250313 101100 0 30200 30200 30200 30200 0
533 20250313 101000 0 30200 30200 30200 30200 0
534 20250313 100900 0 30200 30200 30200 30200 0
535 20250313 100800 0 30200 30200 30200 30200 0
536 20250313 100700 0 30200 30200 30200 30200 0
537 20250313 100600 0 30200 30200 30200 30200 0
538 20250313 100500 0 30200 30200 30200 30200 0
539 20250313 100400 0 30200 30200 30200 30200 0
540 20250313 100300 0 30200 30200 30200 30200 0
541 20250313 100200 0 30200 30200 30200 30200 0
542 20250313 100100 0 30200 30200 30200 30200 0
543 20250313 100000 0 30200 30200 30200 30200 0
544 20250313 095900 0 30200 30200 30200 30200 0
545 20250313 095800 0 30200 30200 30200 30200 0
546 20250313 095700 0 30200 30200 30200 30200 0
547 20250313 095600 0 30200 30200 30200 30200 0
548 20250313 095500 0 30200 30200 30200 30200 0
549 20250313 095400 0 30200 30200 30200 30200 0
550 20250313 095300 0 30200 30200 30200 30200 0
551 20250313 095200 0 30200 30200 30200 30200 0
552 20250313 095100 0 30200 30200 30200 30200 0
553 20250313 095000 0 30200 30200 30200 30200 0
554 20250313 094900 0 30200 30200 30200 30200 0
555 20250313 094800 0 30200 30200 30200 30200 0
556 20250313 094700 0 30200 30200 30200 30200 0
557 20250313 094600 0 30200 30200 30200 30200 0
558 20250313 094500 0 30200 30200 30200 30200 0
559 20250313 094400 0 30200 30200 30200 30200 0
560 20250313 094300 0 30200 30200 30200 30200 0
561 20250313 094200 0 30200 30200 30200 30200 0
562 20250313 094100 0 30200 30200 30200 30200 0
563 20250313 094000 0 30200 30200 30200 30200 0
564 20250313 093900 0 30200 30200 30200 30200 0
565 20250313 093800 0 30200 30200 30200 30200 0
566 20250313 093700 0 30200 30200 30200 30200 0
567 20250313 093600 0 30200 30200 30200 30200 0
568 20250313 093500 0 30200 30200 30200 30200 0
569 20250313 093400 0 30200 30200 30200 30200 0
570 20250313 093300 0 30200 30200 30200 30200 0
571 20250313 093200 0 30200 30200 30200 30200 0
572 20250313 093100 0 30200 30200 30200 30200 0
573 20250313 093000 0 30200 30200 30200 30200 0
574 20250313 092900 0 30200 30200 30200 30200 0
575 20250313 092800 0 30200 30200 30200 30200 0
576 20250313 092700 0 30200 30200 30200 30200 0
577 20250313 092600 0 30200 30200 30200 30200 0
578 20250313 092500 0 30200 30200 30200 30200 0
579 20250313 092400 0 30200 30200 30200 30200 0
580 20250313 092300 0 30200 30200 30200 30200 0
581 20250313 092200 0 30200 30200 30200 30200 0
582 20250313 092100 0 30200 30200 30200 30200 0
583 20250313 092000 0 30200 30200 30200 30200 0
584 20250313 091900 0 30200 30200 30200 30200 0
585 20250313 091800 0 30200 30200 30200 30200 0
586 20250313 091700 0 30200 30200 30200 30200 0
587 20250313 091600 0 30200 30200 30200 30200 0
588 20250313 091500 0 30200 30200 30200 30200 0
589 20250313 091400 0 30200 30200 30200 30200 0
590 20250313 091300 0 30200 30200 30200 30200 0
591 20250313 091200 0 30200 30200 30200 30200 0
592 20250313 091100 0 30200 30200 30200 30200 0
593 20250313 091000 0 30200 30200 30200 30200 0
594 20250313 090900 0 30200 30200 30200 30200 0
595 20250313 090800 0 30200 30200 30200 30200 0
596 20250313 090700 0 30200 30200 30200 30200 0
597 20250313 090600 0 30200 30200 30200 30200 0
598 20250313 090500 0 30200 30200 30200 30200 0
599 20250313 090400 0 30200 30200 30200 30200 0
600 20250313 090300 0 30200 30200 30200 30200 0
601 20250313 090200 0 30200 30200 30200 30200 0
602 20250313 090100 0 30200 30200 30200 30200 0
603 20250313 090000 0 30200 30200 30200 30200 0

1
014200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,3023556,0,91311391200,0.00
20250310,0,3023556,0,91311391200,0.00
20250307,0,3023556,0,91311391200,0.00
20250306,0,3023556,0,91311391200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 3023556 0 91311391200 0.00
3 20250310 0 3023556 0 91311391200 0.00
4 20250307 0 3023556 0 91311391200 0.00
5 20250306 0 3023556 0 91311391200 0.00