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

Update 2025-03-14 3452 candle_min

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

574
000650/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183200,1154900,38900,38900,38900,38900,2
20250314,183100,1154900,38900,38900,38900,38900,0
20250314,183000,1154900,38900,38900,38900,38900,0
20250314,182900,1154900,38900,38900,38900,38900,0
20250314,182800,1154900,38900,38900,38900,38900,0
20250314,182700,1154900,38900,38900,38900,38900,0
20250314,182600,1154900,38900,38900,38900,38900,0
20250314,182500,1154900,38900,38900,38900,38900,0
20250314,182400,1154900,38900,38900,38900,38900,0
20250314,182300,1154900,38900,38900,38900,38900,0
20250314,182200,1154900,38900,38900,38900,38900,0
20250314,182100,1154900,38900,38900,38900,38900,0
20250314,182000,1154900,38900,38900,38900,38900,0
20250314,181900,1154900,38900,38900,38900,38900,0
20250314,181800,1154900,38900,38900,38900,38900,0
20250314,181700,1154900,38900,38900,38900,38900,0
20250314,181600,1154900,38900,38900,38900,38900,0
20250314,181500,1154900,38900,38900,38900,38900,0
20250314,181400,1154900,38900,38900,38900,38900,0
20250314,181300,1154900,38900,38900,38900,38900,0
20250314,181200,1154900,38900,38900,38900,38900,0
20250314,181100,1154900,38900,38900,38900,38900,0
20250314,181000,1154900,38900,38900,38900,38900,0
20250314,180900,1154900,38900,38900,38900,38900,0
20250314,180800,1154900,38900,38900,38900,38900,0
20250314,180700,1154900,38900,38900,38900,38900,0
20250314,180600,1154900,38900,38900,38900,38900,0
20250314,180500,1154900,38900,38900,38900,38900,0
20250314,180400,1154900,38900,38900,38900,38900,0
20250314,180300,1154900,38900,38900,38900,38900,0
20250314,180200,1154900,38900,38900,38900,38900,2
20250314,180100,1154900,38900,38900,38900,38900,0
20250314,180000,1154900,38900,38900,38900,38900,0
20250314,175900,1154900,38900,38900,38900,38900,0
20250314,175800,1154900,38900,38900,38900,38900,0
20250314,175700,1154900,38900,38900,38900,38900,0
20250314,175600,1154900,38900,38900,38900,38900,0
20250314,175500,1154900,38900,38900,38900,38900,0
20250314,175400,1154900,38900,38900,38900,38900,0
20250314,175300,1154900,38900,38900,38900,38900,0
20250314,175200,1154900,38900,38900,38900,38900,0
20250314,175100,1154900,38900,38900,38900,38900,0
20250314,175000,1154900,38900,38900,38900,38900,0
20250314,174900,1154900,38900,38900,38900,38900,0
20250314,174800,1154900,38900,38900,38900,38900,0
20250314,174700,1154900,38900,38900,38900,38900,0
20250314,174600,1154900,38900,38900,38900,38900,0
20250314,174500,1154900,38900,38900,38900,38900,0
20250314,174400,1154900,38900,38900,38900,38900,0
20250314,174300,1154900,38900,38900,38900,38900,0
20250314,174200,1154900,38900,38900,38900,38900,0
20250314,174100,1154900,38900,38900,38900,38900,0
20250314,174000,1154900,38900,38900,38900,38900,0
20250314,173900,1154900,38900,38900,38900,38900,0
20250314,173800,1154900,38900,38900,38900,38900,0
20250314,173700,1154900,38900,38900,38900,38900,0
20250314,173600,1154900,38900,38900,38900,38900,0
20250314,173500,1154900,38900,38900,38900,38900,0
20250314,173400,1154900,38900,38900,38900,38900,0
20250314,173300,1154900,38900,38900,38900,38900,0
20250314,173200,1154900,38900,38900,38900,38900,2
20250314,173100,1154900,38900,38900,38900,38900,0
20250314,173000,1154900,38900,38900,38900,38900,0
20250314,172900,1154900,38900,38900,38900,38900,0
20250314,172800,1154900,38900,38900,38900,38900,0
20250314,172700,1154900,38900,38900,38900,38900,0
20250314,172600,1154900,38900,38900,38900,38900,0
20250314,172500,1154900,38900,38900,38900,38900,0
20250314,172400,1154900,38900,38900,38900,38900,0
20250314,172300,1154900,38900,38900,38900,38900,0
20250314,172200,1154900,38900,38900,38900,38900,0
20250314,172100,1154900,38900,38900,38900,38900,0
20250314,172000,1154900,38900,38900,38900,38900,0
20250314,171900,1154900,38900,38900,38900,38900,0
20250314,171800,1154900,38900,38900,38900,38900,0
20250314,171700,1154900,38900,38900,38900,38900,0
20250314,171600,1154900,38900,38900,38900,38900,0
20250314,171500,1154900,38900,38900,38900,38900,0
20250314,171400,1154900,38900,38900,38900,38900,0
20250314,171300,1154900,38900,38900,38900,38900,0
20250314,171200,1154900,38900,38900,38900,38900,0
20250314,171100,1154900,38900,38900,38900,38900,0
20250314,171000,1154900,38900,38900,38900,38900,0
20250314,170900,1154900,38900,38900,38900,38900,0
20250314,170800,1154900,38900,38900,38900,38900,0
20250314,170700,1154900,38900,38900,38900,38900,0
20250314,170600,1154900,38900,38900,38900,38900,0
20250314,170500,1154900,38900,38900,38900,38900,0
20250314,170400,1154900,38900,38900,38900,38900,0
20250314,170300,1154900,38900,38900,38900,38900,0
20250314,170200,1154900,38900,38900,38900,38900,2
20250314,170100,1154900,38900,38900,38900,38900,0
20250314,170000,1154900,38900,38900,38900,38900,0
20250314,165900,1154900,38900,38900,38900,38900,0
20250314,165800,1154900,38900,38900,38900,38900,0
20250314,165700,1154900,38900,38900,38900,38900,0
20250314,165600,1154900,38900,38900,38900,38900,0
20250314,165500,1154900,38900,38900,38900,38900,0
20250314,165400,1154900,38900,38900,38900,38900,0
20250314,165300,1154900,38900,38900,38900,38900,0
20250314,165200,1154900,38900,38900,38900,38900,0
20250314,165100,1154900,38900,38900,38900,38900,0
20250314,165000,1154900,38900,38900,38900,38900,0
20250314,164900,1154900,38900,38900,38900,38900,0
20250314,164800,1154900,38900,38900,38900,38900,0
20250314,164700,1154900,38900,38900,38900,38900,0
20250314,164600,1154900,38900,38900,38900,38900,0
20250314,164500,1154900,38900,38900,38900,38900,0
20250314,164400,1154900,38900,38900,38900,38900,0
20250314,164300,1154900,38900,38900,38900,38900,0
20250314,164200,1154900,38900,38900,38900,38900,0
20250314,164100,1154900,38900,38900,38900,38900,0
20250314,164000,1154900,38900,38900,38900,38900,0
20250314,163900,1154900,38900,38900,38900,38900,0
20250314,163800,1154900,38900,38900,38900,38900,0
20250314,163700,1154900,38900,38900,38900,38900,0
20250314,163600,1154900,38900,38900,38900,38900,0
20250314,163500,1154900,38900,38900,38900,38900,0
20250314,163400,1154900,38900,38900,38900,38900,0
20250314,163300,1154900,38900,38900,38900,38900,0
20250314,163200,1154900,38900,38900,38900,38900,2
20250314,163100,1154900,38900,38900,38900,38900,0
20250314,163000,1154900,38900,38900,38900,38900,0
20250314,162900,1154900,38900,38900,38900,38900,0
20250314,162800,1154900,38900,38900,38900,38900,0
20250314,162700,1154900,38900,38900,38900,38900,0
20250314,162600,1154900,38900,38900,38900,38900,0
20250314,162500,1154900,38900,38900,38900,38900,0
20250314,162400,1154900,38900,38900,38900,38900,0
20250314,162300,1154900,38900,38900,38900,38900,0
20250314,162200,1154900,38900,38900,38900,38900,0
20250314,162100,1154900,38900,38900,38900,38900,0
20250314,162000,1154900,38900,38900,38900,38900,0
20250314,161900,1154900,38900,38900,38900,38900,0
20250314,161800,1154900,38900,38900,38900,38900,0
20250314,161700,1154900,38900,38900,38900,38900,0
20250314,161600,1154900,38900,38900,38900,38900,0
20250314,161500,1154900,38900,38900,38900,38900,0
20250314,161400,1154900,38900,38900,38900,38900,0
20250314,161300,1154900,38900,38900,38900,38900,0
20250314,161200,1154900,38900,38900,38900,38900,0
20250314,161100,1154900,38900,38900,38900,38900,0
20250314,161000,1154900,38900,38900,38900,38900,0
20250314,160900,1154900,38900,38900,38900,38900,0
20250314,160800,1154900,38900,38900,38900,38900,0
20250314,160700,1154900,38900,38900,38900,38900,0
20250314,160600,1154900,38900,38900,38900,38900,0
20250314,160500,1154900,38900,38900,38900,38900,0
20250314,160400,1154900,38900,38900,38900,38900,0
20250314,160300,1154900,38900,38900,38900,38900,0
20250314,160200,1154900,38900,38900,38900,38900,2
20250314,160100,1154900,38900,38900,38900,38900,0
20250314,160000,1154900,38900,38900,38900,38900,0
20250314,155900,1154900,38900,38900,38900,38900,0
20250314,155800,1154900,38900,38900,38900,38900,0
20250314,155700,1154900,38900,38900,38900,38900,0
20250314,155600,1154900,38900,38900,38900,38900,0
20250314,155500,1154900,38900,38900,38900,38900,0
20250314,155400,1154900,38900,38900,38900,38900,0
20250314,155300,1154900,38900,38900,38900,38900,0
20250314,155200,1154900,38900,38900,38900,38900,0
20250314,155100,1154900,38900,38900,38900,38900,0
20250314,155000,1154900,38900,38900,38900,38900,0
20250314,154900,1154900,38900,38900,38900,38900,0
20250314,154800,1154900,38900,38900,38900,38900,0
20250314,154700,1154900,38900,38900,38900,38900,0
20250314,154600,1154900,38900,38900,38900,38900,0
20250314,154500,1154900,38900,38900,38900,38900,0
20250314,154400,1154900,38900,38900,38900,38900,0
20250314,154300,1154900,38900,38900,38900,38900,0
20250314,154200,1154900,38900,38900,38900,38900,0
20250314,154100,1154900,38900,38900,38900,38900,0
20250314,154000,1154900,38900,38900,38900,38900,0
20250314,153900,1154900,38900,38900,38900,38900,0
20250314,153800,1154900,38900,38900,38900,38900,0
20250314,153700,1154900,38900,38900,38900,38900,0
20250314,153600,1154900,38900,38900,38900,38900,0
20250314,153500,1154900,38900,38900,38900,38900,0
20250314,153400,1154900,38900,38900,38900,38900,0
20250314,153300,1154900,38900,38900,38900,38900,0
20250314,153200,1154900,38900,38900,38900,38900,2
20250314,153100,1154900,38900,38900,38900,38900,0
20250314,153000,1154900,38900,38900,38900,38900,2
20250314,152900,1077100,38900,38900,38900,38900,0
20250314,152800,1077100,38900,38900,38900,38900,0
20250314,152700,1077100,38900,38900,38900,38900,0
20250314,152600,1077100,38900,38900,38900,38900,0
20250314,152500,1077100,38900,38900,38900,38900,0
20250314,152400,1077100,38900,38900,38900,38900,0
20250314,152300,1077100,38900,38900,38900,38900,0
20250314,152200,1077100,38900,38900,38900,38900,0
20250314,152100,1077100,38900,38900,38900,38900,0
20250314,152000,1077100,38900,38900,38900,38900,0
20250314,151900,1077100,38900,38900,38900,38900,0
20250314,151800,1077100,38900,38900,38900,38900,0
20250314,151700,1077100,38900,38900,38900,38900,0
20250314,151600,1077100,38900,38900,38900,38900,0
20250314,151500,1077100,38900,38900,38900,38900,0
20250314,151400,1077100,38900,38900,38900,38900,0
20250314,151300,1077100,38900,38900,38900,38900,0
20250314,151200,1077100,38900,38900,38900,38900,0
20250314,151100,1077100,38900,38900,38900,38900,0
20250314,151000,1077100,38900,38900,38900,38900,0
20250314,150900,1077100,38900,38900,38900,38900,1
20250314,150800,1038200,38900,38900,38900,38900,0
20250314,150700,1038200,38900,38900,38900,38900,0
20250314,150600,1038200,38900,38900,38900,38900,0
20250314,150500,1038200,38900,38900,38900,38900,0
20250314,150400,1038200,38900,38900,38900,38900,0
20250314,150300,1038200,38900,38900,38900,38900,0
20250314,150200,1038200,38900,38900,38900,38900,0
20250314,150100,1038200,38900,38900,38900,38900,0
20250314,150000,1038200,38900,38900,38900,38900,0
20250314,145900,1038200,38900,38900,38900,38900,0
20250314,145800,1038200,38900,38900,38900,38900,0
20250314,145700,1038200,38900,38900,38900,38900,0
20250314,145600,1038200,38900,38900,38900,38900,0
20250314,145500,1038200,38900,38900,38900,38900,0
20250314,145400,1038200,38900,38900,38900,38900,0
20250314,145300,1038200,38900,38900,38900,38900,0
20250314,145200,1038200,38900,38900,38900,38900,0
20250314,145100,1038200,38900,38900,38900,38900,0
20250314,145000,1038200,38900,38900,38900,38900,0
20250314,144900,1038200,38900,38900,38900,38900,0
20250314,144800,1038200,38900,38900,38900,38900,0
20250314,144700,1038200,38900,38900,38900,38900,0
20250314,144600,1038200,38900,38900,38900,38900,0
20250314,144500,1038200,38900,38900,38900,38900,0
20250314,144400,1038200,38900,38900,38900,38900,0
20250314,144300,1038200,38900,38900,38900,38900,0
20250314,144200,1038200,38900,38900,38900,38900,0
20250314,144100,1038200,38900,38900,38900,38900,0
20250314,144000,1038200,38900,38900,38900,38900,0
20250314,143900,1038200,38900,38900,38900,38900,0
20250314,143800,1038200,38900,38900,38900,38900,0
20250314,143700,1038200,38900,38900,38900,38900,0
20250314,143600,1038200,38900,38900,38900,38900,0
20250314,143500,1038200,38900,38900,38900,38900,0
20250314,143400,1038200,38900,38900,38900,38900,0
20250314,143300,1038200,38900,38900,38900,38900,0
20250314,143200,1038200,38900,38900,38900,38900,0
20250314,143100,1038200,38900,38900,38900,38900,0
20250314,143000,1038200,38900,38900,38900,38900,0
20250314,142900,1038200,38900,38900,38900,38900,0
20250314,142800,1038200,38900,38900,38900,38900,0
20250314,142700,1038200,38900,38900,38900,38900,0
20250314,142600,1038200,38900,38900,38900,38900,0
20250314,142500,1038200,38900,38900,38900,38900,0
20250314,142400,1038200,38900,38900,38900,38900,0
20250314,142300,1038200,38900,38900,38900,38900,0
20250314,142200,1038200,38900,38900,38900,38900,0
20250314,142100,1038200,38900,38900,38900,38900,0
20250314,142000,1038200,38900,38900,38900,38900,0
20250314,141900,1038200,38900,38900,38900,38900,0
20250314,141800,1038200,38900,38900,38900,38900,0
20250314,141700,1038200,38900,38900,38900,38900,0
20250314,141600,1038200,38900,38900,38900,38900,0
20250314,141500,1038200,38900,38900,38900,38900,0
20250314,141400,1038200,38900,38900,38900,38900,0
20250314,141300,1038200,38900,38900,38900,38900,0
20250314,141200,1038200,38900,38900,38900,38900,0
20250314,141100,1038200,38900,38900,38900,38900,0
20250314,141000,1038200,38900,38900,38900,38900,0
20250314,140900,1038200,38900,38900,38900,38900,0
20250314,140800,1038200,38900,38900,38900,38900,0
20250314,140700,1038200,38900,38900,38900,38900,0
20250314,140600,1038200,38900,38900,38900,38900,0
20250314,140500,1038200,38900,38900,38900,38900,0
20250314,140400,1038200,38900,38900,38900,38900,0
20250314,140300,1038200,38900,38900,38900,38900,0
20250314,140200,1038200,38900,38900,38900,38900,0
20250314,140100,1038200,38900,38900,38900,38900,0
20250314,140000,1038200,38900,38900,38900,38900,0
20250314,135900,1038200,38900,38900,38900,38900,0
20250314,135800,1038200,38900,38900,38900,38900,0
20250314,135700,1038200,38900,38900,38900,38900,0
20250314,135600,1038200,38900,38900,38900,38900,0
20250314,135500,1038200,38900,38900,38900,38900,0
20250314,135400,1038200,38900,38900,38900,38900,0
20250314,135300,1038200,38900,38900,38900,38900,0
20250314,135200,1038200,38900,38900,38900,38900,0
20250314,135100,1038200,38900,38900,38900,38900,0
20250314,135000,1038200,38900,38900,38900,38900,0
20250314,134900,1038200,38900,38900,38900,38900,0
20250314,134800,1038200,38900,38900,38900,38900,0
20250314,134700,1038200,38900,38900,38900,38900,0
20250314,134600,1038200,38900,38900,38900,38900,0
20250314,134500,1038200,38900,38900,38900,38900,0
20250314,134400,1038200,38900,38900,38900,38900,0
20250314,134300,1038200,38900,38900,38900,38900,0
20250314,134200,1038200,38900,38900,38900,38900,0
20250314,134100,1038200,38900,38900,38900,38900,0
20250314,134000,1038200,38900,38900,38900,38900,0
20250314,133900,1038200,38900,38900,38900,38900,0
20250314,133800,1038200,38900,38900,38900,38900,0
20250314,133700,1038200,38900,38900,38900,38900,0
20250314,133600,1038200,38900,38900,38900,38900,0
20250314,133500,1038200,38900,38900,38900,38900,0
20250314,133400,1038200,38900,38900,38900,38900,0
20250314,133300,1038200,38900,38900,38900,38900,0
20250314,133200,1038200,38900,38900,38900,38900,0
20250314,133100,1038200,38900,38900,38900,38900,0
20250314,133000,1038200,38900,38900,38900,38900,0
20250314,132900,1038200,38900,38900,38900,38900,0
20250314,132800,1038200,38900,38900,38900,38900,0
20250314,132700,1038200,38900,38900,38900,38900,0
20250314,132600,1038200,38900,38900,38900,38900,0
20250314,132500,1038200,38900,38900,38900,38900,0
20250314,132400,1038200,38900,38900,38900,38900,0
20250314,132300,1038200,38900,38900,38900,38900,0
20250314,132200,1038200,38900,38900,38900,38900,0
20250314,132100,1038200,38900,38900,38900,38900,0
20250314,132000,1038200,38900,38900,38900,38900,0
20250314,131900,1038200,38900,38900,38900,38900,0
20250314,131800,1038200,38900,38900,38900,38900,0
20250314,131700,1038200,38900,38900,38900,38900,0
20250314,131600,1038200,38900,38900,38900,38900,0
20250314,131500,1038200,38900,38900,38900,38900,0
20250314,131400,1038200,38900,38900,38900,38900,0
20250314,131300,1038200,38900,38900,38900,38900,0
20250314,131200,1038200,38900,38900,38900,38900,0
20250314,131100,1038200,38900,38900,38900,38900,0
20250314,131000,1038200,38900,38900,38900,38900,0
20250314,130900,1038200,38900,38900,38900,38900,0
20250314,130800,1038200,38900,38900,38900,38900,0
20250314,130700,1038200,38900,38900,38900,38900,0
20250314,130600,1038200,38900,38900,38900,38900,0
20250314,130500,1038200,38900,38900,38900,38900,0
20250314,130400,1038200,38900,38900,38900,38900,0
20250314,130300,1038200,38900,38900,38900,38900,0
20250314,130200,1038200,38900,38900,38900,38900,0
20250314,130100,1038200,38900,38900,38900,38900,0
20250314,130000,1038200,38900,38900,38900,38900,0
20250314,125900,1038200,38900,38900,38900,38900,0
20250314,125800,1038200,38900,38900,38900,38900,0
20250314,125700,1038200,38900,38900,38900,38900,0
20250314,125600,1038200,38900,38900,38900,38900,0
20250314,125500,1038200,38900,38900,38900,38900,0
20250314,125400,1038200,38900,38900,38900,38900,0
20250314,125300,1038200,38900,38900,38900,38900,0
20250314,125200,1038200,38900,38900,38900,38900,0
20250314,125100,1038200,38900,38900,38900,38900,0
20250314,125000,1038200,38900,38900,38900,38900,0
20250314,124900,1038200,38900,38900,38900,38900,0
20250314,124800,1038200,38900,38900,38900,38900,0
20250314,124700,1038200,38900,38900,38900,38900,0
20250314,124600,1038200,38900,38900,38900,38900,0
20250314,124500,1038200,38900,38900,38900,38900,0
20250314,124400,1038200,38900,38900,38900,38900,0
20250314,124300,1038200,38900,38900,38900,38900,0
20250314,124200,1038200,38900,38900,38900,38900,0
20250314,124100,1038200,38900,38900,38900,38900,0
20250314,124000,1038200,38900,38900,38900,38900,0
20250314,123900,1038200,38900,38900,38900,38900,0
20250314,123800,1038200,38900,38900,38900,38900,0
20250314,123700,1038200,38900,38900,38900,38900,0
20250314,123600,1038200,38900,38900,38900,38900,0
20250314,123500,1038200,38900,38900,38900,38900,0
20250314,123400,1038200,38900,38900,38900,38900,0
20250314,123300,1038200,38900,38900,38900,38900,0
20250314,123200,1038200,38900,38900,38900,38900,0
20250314,123100,1038200,38900,38900,38900,38900,0
20250314,123000,1038200,38900,38900,38900,38900,0
20250314,122900,1038200,38900,38900,38900,38900,0
20250314,122800,1038200,38900,38900,38900,38900,0
20250314,122700,1038200,38900,38900,38900,38900,0
20250314,122600,1038200,38900,38900,38900,38900,0
20250314,122500,1038200,38900,38900,38900,38900,0
20250314,122400,1038200,38900,38900,38900,38900,0
20250314,122300,1038200,38900,38900,38900,38900,0
20250314,122200,1038200,38900,38900,38900,38900,0
20250314,122100,1038200,38900,38900,38900,38900,0
20250314,122000,1038200,38900,38900,38900,38900,0
20250314,121900,1038200,38900,38900,38900,38900,0
20250314,121800,1038200,38900,38900,38900,38900,0
20250314,121700,1038200,38900,38900,38900,38900,0
20250314,121600,1038200,38900,38900,38900,38900,0
20250314,121500,1038200,38900,38900,38900,38900,0
20250314,121400,1038200,38900,38900,38900,38900,0
20250314,121300,1038200,38900,38900,38900,38900,0
20250314,121200,1038200,38900,38900,38900,38900,0
20250314,121100,1038200,38900,38900,38900,38900,0
20250314,121000,1038200,38900,38900,38900,38900,0
20250314,120900,1038200,38900,38900,38900,38900,0
20250314,120800,1038200,38900,38900,38900,38900,0
20250314,120700,1038200,38900,38900,38900,38900,0
20250314,120600,1038200,38900,38900,38900,38900,0
20250314,120500,1038200,38900,38900,38900,38900,0
20250314,120400,1038200,38900,38900,38900,38900,0
20250314,120300,1038200,38900,38900,38900,38900,0
20250314,120200,1038200,38900,38900,38900,38900,0
20250314,120100,1038200,38900,38900,38900,38900,0
20250314,120000,1038200,38900,38900,38900,38900,0
20250314,115900,1038200,38900,38900,38900,38900,0
20250314,115800,1038200,38900,38900,38900,38900,0
20250314,115700,1038200,38900,38900,38900,38900,0
20250314,115600,1038200,38900,38900,38900,38900,0
20250314,115500,1038200,38900,38900,38900,38900,0
20250314,115400,1038200,38900,38900,38900,38900,0
20250314,115300,1038200,38900,38900,38900,38900,0
20250314,115200,1038200,38900,38900,38900,38900,0
20250314,115100,1038200,38900,38900,38900,38900,0
20250314,115000,1038200,38900,38900,38900,38900,0
20250314,114900,1038200,38900,38900,38900,38900,0
20250314,114800,1038200,38900,38900,38900,38900,0
20250314,114700,1038200,38900,38900,38900,38900,0
20250314,114600,1038200,38900,38900,38900,38900,0
20250314,114500,1038200,38900,38900,38900,38900,0
20250314,114400,1038200,38900,38900,38900,38900,0
20250314,114300,1038200,38900,38900,38900,38900,6
20250314,114200,804800,38900,38900,38900,38900,0
20250314,114100,804800,38900,38900,38900,38900,0
20250314,114000,804800,38900,38900,38900,38900,0
20250314,113900,804800,38900,38900,38900,38900,0
20250314,113800,804800,38900,38900,38900,38900,0
20250314,113700,804800,38900,38900,38900,38900,0
20250314,113600,804800,38900,38900,38900,38900,0
20250314,113500,804800,38900,38900,38900,38900,0
20250314,113400,804800,38900,38900,38900,38900,0
20250314,113300,804800,38900,38900,38900,38900,0
20250314,113200,804800,38900,38900,38900,38900,0
20250314,113100,804800,38900,38900,38900,38900,0
20250314,113000,804800,38900,38900,38900,38900,0
20250314,112900,804800,38900,38900,38900,38900,0
20250314,112800,804800,38900,38900,38900,38900,0
20250314,112700,804800,38900,38900,38900,38900,0
20250314,112600,804800,38900,38900,38900,38900,0
20250314,112500,804800,38900,38900,38900,38900,0
20250314,112400,804800,38900,38900,38900,38900,0
20250314,112300,804800,38900,38900,38900,38900,0
20250314,112200,804800,38900,38900,38900,38900,0
20250314,112100,804800,38900,38900,38900,38900,0
20250314,112000,804800,38900,38900,38900,38900,0
20250314,111900,804800,38900,38900,38900,38900,0
20250314,111800,804800,38900,38900,38900,38900,0
20250314,111700,804800,38900,38900,38900,38900,0
20250314,111600,804800,38900,38900,38900,38900,0
20250314,111500,804800,38900,38900,38900,38900,0
20250314,111400,804800,38900,38900,38900,38900,0
20250314,111300,804800,38900,38900,38900,38900,0
20250314,111200,804800,38900,38900,38900,38900,0
20250314,111100,804800,38900,38900,38900,38900,0
20250314,111000,804800,38900,38900,38900,38900,0
20250314,110900,804800,38900,38900,38900,38900,0
20250314,110800,804800,38900,38900,38900,38900,0
20250314,110700,804800,38900,38900,38900,38900,0
20250314,110600,804800,38900,38900,38900,38900,0
20250314,110500,804800,38900,38900,38900,38900,0
20250314,110400,804800,38900,38900,38900,38900,0
20250314,110300,804800,38900,38900,38900,38900,0
20250314,110200,804800,38900,38900,38900,38900,0
20250314,110100,804800,38900,38900,38900,38900,0
20250314,110000,804800,38900,38900,38900,38900,0
20250314,105900,804800,38900,38900,38900,38900,0
20250314,105800,804800,38900,38900,38900,38900,0
20250314,105700,804800,38900,38900,38900,38900,0
20250314,105600,804800,38900,38900,38900,38900,0
20250314,105500,804800,38900,38900,38900,38900,0
20250314,105400,804800,38900,38900,38900,38900,0
20250314,105300,804800,38900,38900,38900,38900,0
20250314,105200,804800,38900,38900,38900,38900,0
20250314,105100,804800,38900,38900,38900,38900,0
20250314,105000,804800,38900,38900,38900,38900,0
20250314,104900,804800,38900,38900,38900,38900,0
20250314,104800,804800,38900,38900,38900,38900,0
20250314,104700,804800,38900,38900,38900,38900,0
20250314,104600,804800,38900,38900,38900,38900,0
20250314,104500,804800,38900,38900,38900,38900,0
20250314,104400,804800,38900,38900,38900,38900,0
20250314,104300,804800,38900,38900,38900,38900,0
20250314,104200,804800,38900,38900,38900,38900,0
20250314,104100,804800,38900,38900,38900,38900,0
20250314,104000,804800,38900,38900,38900,38900,0
20250314,103900,804800,38900,38900,38900,38900,0
20250314,103800,804800,38900,38900,38900,38900,0
20250314,103700,804800,38900,38900,38900,38900,0
20250314,103600,804800,38900,38900,38900,38900,0
20250314,103500,804800,38900,38900,38900,38900,0
20250314,103400,804800,38900,38900,38900,38900,0
20250314,103300,804800,38900,38900,38900,38900,0
20250314,103200,804800,38900,38900,38900,38900,0
20250314,103100,804800,38900,38900,38900,38900,0
20250314,103000,804800,38900,38900,38900,38900,0
20250314,102900,804800,38900,38900,38900,38900,0
20250314,102800,804800,38900,38900,38900,38900,0
20250314,102700,804800,38900,38900,38900,38900,0
20250314,102600,804800,38900,38900,38900,38900,0
20250314,102500,804800,38900,38900,38900,38900,0
20250314,102400,804800,38900,38900,38900,38900,0
20250314,102300,804800,38900,38900,38900,38900,0
20250314,102200,804800,38900,38900,38900,38900,0
20250314,102100,804800,38900,38600,38900,38600,5
20250314,102000,611200,38200,38200,38200,38200,0
20250314,101900,611200,38200,38200,38200,38200,0
20250314,101800,611200,38200,38200,38200,38200,0
20250314,101700,611200,38200,38200,38200,38200,0
20250314,101600,611200,38200,38200,38200,38200,0
20250314,101500,611200,38200,38200,38200,38200,0
20250314,101400,611200,38200,38200,38200,38200,0
20250314,101300,611200,38200,38200,38200,38200,0
20250314,101200,611200,38200,38200,38200,38200,0
20250314,101100,611200,38200,38200,38200,38200,0
20250314,101000,611200,38200,38200,38200,38200,0
20250314,100900,611200,38200,38200,38200,38200,0
20250314,100800,611200,38200,38200,38200,38200,0
20250314,100700,611200,38200,38200,38200,38200,0
20250314,100600,611200,38200,38200,38200,38200,0
20250314,100500,611200,38200,38200,38200,38200,0
20250314,100400,611200,38200,38200,38200,38200,0
20250314,100300,611200,38200,38200,38200,38200,0
20250314,100200,611200,38200,38200,38200,38200,0
20250314,100100,611200,38200,38200,38200,38200,0
20250314,100000,611200,38200,38200,38200,38200,0
20250314,095900,611200,38200,38200,38200,38200,0
20250314,095800,611200,38200,38200,38200,38200,0
20250314,095700,611200,38200,38200,38200,38200,0
20250314,095600,611200,38200,38200,38200,38200,0
20250314,095500,611200,38200,38200,38200,38200,0
20250314,095400,611200,38200,38200,38200,38200,0
20250314,095300,611200,38200,38200,38200,38200,0
20250314,095200,611200,38200,38200,38200,38200,0
20250314,095100,611200,38200,38200,38200,38200,0
20250314,095000,611200,38200,38200,38200,38200,0
20250314,094900,611200,38200,38200,38200,38200,0
20250314,094800,611200,38200,38200,38200,38200,0
20250314,094700,611200,38200,38200,38200,38200,0
20250314,094600,611200,38200,38200,38200,38200,0
20250314,094500,611200,38200,38200,38200,38200,0
20250314,094400,611200,38200,38200,38200,38200,0
20250314,094300,611200,38200,38200,38200,38200,0
20250314,094200,611200,38200,38200,38200,38200,0
20250314,094100,611200,38200,38200,38200,38200,0
20250314,094000,611200,38200,38200,38200,38200,16
20250314,093900,0,38650,38650,38650,38650,0
20250314,093800,0,38650,38650,38650,38650,0
20250314,093700,0,38650,38650,38650,38650,0
20250314,093600,0,38650,38650,38650,38650,0
20250314,093500,0,38650,38650,38650,38650,0
20250314,093400,0,38650,38650,38650,38650,0
20250314,093300,0,38650,38650,38650,38650,0
20250314,093200,0,38650,38650,38650,38650,0
20250314,093100,0,38650,38650,38650,38650,0
20250314,093000,0,38650,38650,38650,38650,0
20250314,092900,0,38650,38650,38650,38650,0
20250314,092800,0,38650,38650,38650,38650,0
20250314,092700,0,38650,38650,38650,38650,0
20250314,092600,0,38650,38650,38650,38650,0
20250314,092500,0,38650,38650,38650,38650,0
20250314,092400,0,38650,38650,38650,38650,0
20250314,092300,0,38650,38650,38650,38650,0
20250314,092200,0,38650,38650,38650,38650,0
20250314,092100,0,38650,38650,38650,38650,0
20250314,092000,0,38650,38650,38650,38650,0
20250314,091900,0,38650,38650,38650,38650,0
20250314,091800,0,38650,38650,38650,38650,0
20250314,091700,0,38650,38650,38650,38650,0
20250314,091600,0,38650,38650,38650,38650,0
20250314,091500,0,38650,38650,38650,38650,0
20250314,091400,0,38650,38650,38650,38650,0
20250314,091300,0,38650,38650,38650,38650,0
20250314,091200,0,38650,38650,38650,38650,0
20250314,091100,0,38650,38650,38650,38650,0
20250314,091000,0,38650,38650,38650,38650,0
20250314,090900,0,38650,38650,38650,38650,0
20250314,090800,0,38650,38650,38650,38650,0
20250314,090700,0,38650,38650,38650,38650,0
20250314,090600,0,38650,38650,38650,38650,0
20250314,090500,0,38650,38650,38650,38650,0
20250314,090400,0,38650,38650,38650,38650,0
20250314,090300,0,38650,38650,38650,38650,0
20250314,090200,0,38650,38650,38650,38650,0
20250314,090100,0,38650,38650,38650,38650,0
20250314,090000,0,38650,38650,38650,38650,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183200 1154900 38900 38900 38900 38900 2
3 20250314 183100 1154900 38900 38900 38900 38900 0
4 20250314 183000 1154900 38900 38900 38900 38900 0
5 20250314 182900 1154900 38900 38900 38900 38900 0
6 20250314 182800 1154900 38900 38900 38900 38900 0
7 20250314 182700 1154900 38900 38900 38900 38900 0
8 20250314 182600 1154900 38900 38900 38900 38900 0
9 20250314 182500 1154900 38900 38900 38900 38900 0
10 20250314 182400 1154900 38900 38900 38900 38900 0
11 20250314 182300 1154900 38900 38900 38900 38900 0
12 20250314 182200 1154900 38900 38900 38900 38900 0
13 20250314 182100 1154900 38900 38900 38900 38900 0
14 20250314 182000 1154900 38900 38900 38900 38900 0
15 20250314 181900 1154900 38900 38900 38900 38900 0
16 20250314 181800 1154900 38900 38900 38900 38900 0
17 20250314 181700 1154900 38900 38900 38900 38900 0
18 20250314 181600 1154900 38900 38900 38900 38900 0
19 20250314 181500 1154900 38900 38900 38900 38900 0
20 20250314 181400 1154900 38900 38900 38900 38900 0
21 20250314 181300 1154900 38900 38900 38900 38900 0
22 20250314 181200 1154900 38900 38900 38900 38900 0
23 20250314 181100 1154900 38900 38900 38900 38900 0
24 20250314 181000 1154900 38900 38900 38900 38900 0
25 20250314 180900 1154900 38900 38900 38900 38900 0
26 20250314 180800 1154900 38900 38900 38900 38900 0
27 20250314 180700 1154900 38900 38900 38900 38900 0
28 20250314 180600 1154900 38900 38900 38900 38900 0
29 20250314 180500 1154900 38900 38900 38900 38900 0
30 20250314 180400 1154900 38900 38900 38900 38900 0
31 20250314 180300 1154900 38900 38900 38900 38900 0
32 20250314 180200 1154900 38900 38900 38900 38900 2
33 20250314 180100 1154900 38900 38900 38900 38900 0
34 20250314 180000 1154900 38900 38900 38900 38900 0
35 20250314 175900 1154900 38900 38900 38900 38900 0
36 20250314 175800 1154900 38900 38900 38900 38900 0
37 20250314 175700 1154900 38900 38900 38900 38900 0
38 20250314 175600 1154900 38900 38900 38900 38900 0
39 20250314 175500 1154900 38900 38900 38900 38900 0
40 20250314 175400 1154900 38900 38900 38900 38900 0
41 20250314 175300 1154900 38900 38900 38900 38900 0
42 20250314 175200 1154900 38900 38900 38900 38900 0
43 20250314 175100 1154900 38900 38900 38900 38900 0
44 20250314 175000 1154900 38900 38900 38900 38900 0
45 20250314 174900 1154900 38900 38900 38900 38900 0
46 20250314 174800 1154900 38900 38900 38900 38900 0
47 20250314 174700 1154900 38900 38900 38900 38900 0
48 20250314 174600 1154900 38900 38900 38900 38900 0
49 20250314 174500 1154900 38900 38900 38900 38900 0
50 20250314 174400 1154900 38900 38900 38900 38900 0
51 20250314 174300 1154900 38900 38900 38900 38900 0
52 20250314 174200 1154900 38900 38900 38900 38900 0
53 20250314 174100 1154900 38900 38900 38900 38900 0
54 20250314 174000 1154900 38900 38900 38900 38900 0
55 20250314 173900 1154900 38900 38900 38900 38900 0
56 20250314 173800 1154900 38900 38900 38900 38900 0
57 20250314 173700 1154900 38900 38900 38900 38900 0
58 20250314 173600 1154900 38900 38900 38900 38900 0
59 20250314 173500 1154900 38900 38900 38900 38900 0
60 20250314 173400 1154900 38900 38900 38900 38900 0
61 20250314 173300 1154900 38900 38900 38900 38900 0
62 20250314 173200 1154900 38900 38900 38900 38900 2
63 20250314 173100 1154900 38900 38900 38900 38900 0
64 20250314 173000 1154900 38900 38900 38900 38900 0
65 20250314 172900 1154900 38900 38900 38900 38900 0
66 20250314 172800 1154900 38900 38900 38900 38900 0
67 20250314 172700 1154900 38900 38900 38900 38900 0
68 20250314 172600 1154900 38900 38900 38900 38900 0
69 20250314 172500 1154900 38900 38900 38900 38900 0
70 20250314 172400 1154900 38900 38900 38900 38900 0
71 20250314 172300 1154900 38900 38900 38900 38900 0
72 20250314 172200 1154900 38900 38900 38900 38900 0
73 20250314 172100 1154900 38900 38900 38900 38900 0
74 20250314 172000 1154900 38900 38900 38900 38900 0
75 20250314 171900 1154900 38900 38900 38900 38900 0
76 20250314 171800 1154900 38900 38900 38900 38900 0
77 20250314 171700 1154900 38900 38900 38900 38900 0
78 20250314 171600 1154900 38900 38900 38900 38900 0
79 20250314 171500 1154900 38900 38900 38900 38900 0
80 20250314 171400 1154900 38900 38900 38900 38900 0
81 20250314 171300 1154900 38900 38900 38900 38900 0
82 20250314 171200 1154900 38900 38900 38900 38900 0
83 20250314 171100 1154900 38900 38900 38900 38900 0
84 20250314 171000 1154900 38900 38900 38900 38900 0
85 20250314 170900 1154900 38900 38900 38900 38900 0
86 20250314 170800 1154900 38900 38900 38900 38900 0
87 20250314 170700 1154900 38900 38900 38900 38900 0
88 20250314 170600 1154900 38900 38900 38900 38900 0
89 20250314 170500 1154900 38900 38900 38900 38900 0
90 20250314 170400 1154900 38900 38900 38900 38900 0
91 20250314 170300 1154900 38900 38900 38900 38900 0
92 20250314 170200 1154900 38900 38900 38900 38900 2
93 20250314 170100 1154900 38900 38900 38900 38900 0
94 20250314 170000 1154900 38900 38900 38900 38900 0
95 20250314 165900 1154900 38900 38900 38900 38900 0
96 20250314 165800 1154900 38900 38900 38900 38900 0
97 20250314 165700 1154900 38900 38900 38900 38900 0
98 20250314 165600 1154900 38900 38900 38900 38900 0
99 20250314 165500 1154900 38900 38900 38900 38900 0
100 20250314 165400 1154900 38900 38900 38900 38900 0
101 20250314 165300 1154900 38900 38900 38900 38900 0
102 20250314 165200 1154900 38900 38900 38900 38900 0
103 20250314 165100 1154900 38900 38900 38900 38900 0
104 20250314 165000 1154900 38900 38900 38900 38900 0
105 20250314 164900 1154900 38900 38900 38900 38900 0
106 20250314 164800 1154900 38900 38900 38900 38900 0
107 20250314 164700 1154900 38900 38900 38900 38900 0
108 20250314 164600 1154900 38900 38900 38900 38900 0
109 20250314 164500 1154900 38900 38900 38900 38900 0
110 20250314 164400 1154900 38900 38900 38900 38900 0
111 20250314 164300 1154900 38900 38900 38900 38900 0
112 20250314 164200 1154900 38900 38900 38900 38900 0
113 20250314 164100 1154900 38900 38900 38900 38900 0
114 20250314 164000 1154900 38900 38900 38900 38900 0
115 20250314 163900 1154900 38900 38900 38900 38900 0
116 20250314 163800 1154900 38900 38900 38900 38900 0
117 20250314 163700 1154900 38900 38900 38900 38900 0
118 20250314 163600 1154900 38900 38900 38900 38900 0
119 20250314 163500 1154900 38900 38900 38900 38900 0
120 20250314 163400 1154900 38900 38900 38900 38900 0
121 20250314 163300 1154900 38900 38900 38900 38900 0
122 20250314 163200 1154900 38900 38900 38900 38900 2
123 20250314 163100 1154900 38900 38900 38900 38900 0
124 20250314 163000 1154900 38900 38900 38900 38900 0
125 20250314 162900 1154900 38900 38900 38900 38900 0
126 20250314 162800 1154900 38900 38900 38900 38900 0
127 20250314 162700 1154900 38900 38900 38900 38900 0
128 20250314 162600 1154900 38900 38900 38900 38900 0
129 20250314 162500 1154900 38900 38900 38900 38900 0
130 20250314 162400 1154900 38900 38900 38900 38900 0
131 20250314 162300 1154900 38900 38900 38900 38900 0
132 20250314 162200 1154900 38900 38900 38900 38900 0
133 20250314 162100 1154900 38900 38900 38900 38900 0
134 20250314 162000 1154900 38900 38900 38900 38900 0
135 20250314 161900 1154900 38900 38900 38900 38900 0
136 20250314 161800 1154900 38900 38900 38900 38900 0
137 20250314 161700 1154900 38900 38900 38900 38900 0
138 20250314 161600 1154900 38900 38900 38900 38900 0
139 20250314 161500 1154900 38900 38900 38900 38900 0
140 20250314 161400 1154900 38900 38900 38900 38900 0
141 20250314 161300 1154900 38900 38900 38900 38900 0
142 20250314 161200 1154900 38900 38900 38900 38900 0
143 20250314 161100 1154900 38900 38900 38900 38900 0
144 20250314 161000 1154900 38900 38900 38900 38900 0
145 20250314 160900 1154900 38900 38900 38900 38900 0
146 20250314 160800 1154900 38900 38900 38900 38900 0
147 20250314 160700 1154900 38900 38900 38900 38900 0
148 20250314 160600 1154900 38900 38900 38900 38900 0
149 20250314 160500 1154900 38900 38900 38900 38900 0
150 20250314 160400 1154900 38900 38900 38900 38900 0
151 20250314 160300 1154900 38900 38900 38900 38900 0
152 20250314 160200 1154900 38900 38900 38900 38900 2
153 20250314 160100 1154900 38900 38900 38900 38900 0
154 20250314 160000 1154900 38900 38900 38900 38900 0
155 20250314 155900 1154900 38900 38900 38900 38900 0
156 20250314 155800 1154900 38900 38900 38900 38900 0
157 20250314 155700 1154900 38900 38900 38900 38900 0
158 20250314 155600 1154900 38900 38900 38900 38900 0
159 20250314 155500 1154900 38900 38900 38900 38900 0
160 20250314 155400 1154900 38900 38900 38900 38900 0
161 20250314 155300 1154900 38900 38900 38900 38900 0
162 20250314 155200 1154900 38900 38900 38900 38900 0
163 20250314 155100 1154900 38900 38900 38900 38900 0
164 20250314 155000 1154900 38900 38900 38900 38900 0
165 20250314 154900 1154900 38900 38900 38900 38900 0
166 20250314 154800 1154900 38900 38900 38900 38900 0
167 20250314 154700 1154900 38900 38900 38900 38900 0
168 20250314 154600 1154900 38900 38900 38900 38900 0
169 20250314 154500 1154900 38900 38900 38900 38900 0
170 20250314 154400 1154900 38900 38900 38900 38900 0
171 20250314 154300 1154900 38900 38900 38900 38900 0
172 20250314 154200 1154900 38900 38900 38900 38900 0
173 20250314 154100 1154900 38900 38900 38900 38900 0
174 20250314 154000 1154900 38900 38900 38900 38900 0
175 20250314 153900 1154900 38900 38900 38900 38900 0
176 20250314 153800 1154900 38900 38900 38900 38900 0
177 20250314 153700 1154900 38900 38900 38900 38900 0
178 20250314 153600 1154900 38900 38900 38900 38900 0
179 20250314 153500 1154900 38900 38900 38900 38900 0
180 20250314 153400 1154900 38900 38900 38900 38900 0
181 20250314 153300 1154900 38900 38900 38900 38900 0
182 20250314 153200 1154900 38900 38900 38900 38900 2
183 20250314 153100 1154900 38900 38900 38900 38900 0
184 20250314 153000 1154900 38900 38900 38900 38900 2
185 20250314 152900 1077100 38900 38900 38900 38900 0
186 20250314 152800 1077100 38900 38900 38900 38900 0
187 20250314 152700 1077100 38900 38900 38900 38900 0
188 20250314 152600 1077100 38900 38900 38900 38900 0
189 20250314 152500 1077100 38900 38900 38900 38900 0
190 20250314 152400 1077100 38900 38900 38900 38900 0
191 20250314 152300 1077100 38900 38900 38900 38900 0
192 20250314 152200 1077100 38900 38900 38900 38900 0
193 20250314 152100 1077100 38900 38900 38900 38900 0
194 20250314 152000 1077100 38900 38900 38900 38900 0
195 20250314 151900 1077100 38900 38900 38900 38900 0
196 20250314 151800 1077100 38900 38900 38900 38900 0
197 20250314 151700 1077100 38900 38900 38900 38900 0
198 20250314 151600 1077100 38900 38900 38900 38900 0
199 20250314 151500 1077100 38900 38900 38900 38900 0
200 20250314 151400 1077100 38900 38900 38900 38900 0
201 20250314 151300 1077100 38900 38900 38900 38900 0
202 20250314 151200 1077100 38900 38900 38900 38900 0
203 20250314 151100 1077100 38900 38900 38900 38900 0
204 20250314 151000 1077100 38900 38900 38900 38900 0
205 20250314 150900 1077100 38900 38900 38900 38900 1
206 20250314 150800 1038200 38900 38900 38900 38900 0
207 20250314 150700 1038200 38900 38900 38900 38900 0
208 20250314 150600 1038200 38900 38900 38900 38900 0
209 20250314 150500 1038200 38900 38900 38900 38900 0
210 20250314 150400 1038200 38900 38900 38900 38900 0
211 20250314 150300 1038200 38900 38900 38900 38900 0
212 20250314 150200 1038200 38900 38900 38900 38900 0
213 20250314 150100 1038200 38900 38900 38900 38900 0
214 20250314 150000 1038200 38900 38900 38900 38900 0
215 20250314 145900 1038200 38900 38900 38900 38900 0
216 20250314 145800 1038200 38900 38900 38900 38900 0
217 20250314 145700 1038200 38900 38900 38900 38900 0
218 20250314 145600 1038200 38900 38900 38900 38900 0
219 20250314 145500 1038200 38900 38900 38900 38900 0
220 20250314 145400 1038200 38900 38900 38900 38900 0
221 20250314 145300 1038200 38900 38900 38900 38900 0
222 20250314 145200 1038200 38900 38900 38900 38900 0
223 20250314 145100 1038200 38900 38900 38900 38900 0
224 20250314 145000 1038200 38900 38900 38900 38900 0
225 20250314 144900 1038200 38900 38900 38900 38900 0
226 20250314 144800 1038200 38900 38900 38900 38900 0
227 20250314 144700 1038200 38900 38900 38900 38900 0
228 20250314 144600 1038200 38900 38900 38900 38900 0
229 20250314 144500 1038200 38900 38900 38900 38900 0
230 20250314 144400 1038200 38900 38900 38900 38900 0
231 20250314 144300 1038200 38900 38900 38900 38900 0
232 20250314 144200 1038200 38900 38900 38900 38900 0
233 20250314 144100 1038200 38900 38900 38900 38900 0
234 20250314 144000 1038200 38900 38900 38900 38900 0
235 20250314 143900 1038200 38900 38900 38900 38900 0
236 20250314 143800 1038200 38900 38900 38900 38900 0
237 20250314 143700 1038200 38900 38900 38900 38900 0
238 20250314 143600 1038200 38900 38900 38900 38900 0
239 20250314 143500 1038200 38900 38900 38900 38900 0
240 20250314 143400 1038200 38900 38900 38900 38900 0
241 20250314 143300 1038200 38900 38900 38900 38900 0
242 20250314 143200 1038200 38900 38900 38900 38900 0
243 20250314 143100 1038200 38900 38900 38900 38900 0
244 20250314 143000 1038200 38900 38900 38900 38900 0
245 20250314 142900 1038200 38900 38900 38900 38900 0
246 20250314 142800 1038200 38900 38900 38900 38900 0
247 20250314 142700 1038200 38900 38900 38900 38900 0
248 20250314 142600 1038200 38900 38900 38900 38900 0
249 20250314 142500 1038200 38900 38900 38900 38900 0
250 20250314 142400 1038200 38900 38900 38900 38900 0
251 20250314 142300 1038200 38900 38900 38900 38900 0
252 20250314 142200 1038200 38900 38900 38900 38900 0
253 20250314 142100 1038200 38900 38900 38900 38900 0
254 20250314 142000 1038200 38900 38900 38900 38900 0
255 20250314 141900 1038200 38900 38900 38900 38900 0
256 20250314 141800 1038200 38900 38900 38900 38900 0
257 20250314 141700 1038200 38900 38900 38900 38900 0
258 20250314 141600 1038200 38900 38900 38900 38900 0
259 20250314 141500 1038200 38900 38900 38900 38900 0
260 20250314 141400 1038200 38900 38900 38900 38900 0
261 20250314 141300 1038200 38900 38900 38900 38900 0
262 20250314 141200 1038200 38900 38900 38900 38900 0
263 20250314 141100 1038200 38900 38900 38900 38900 0
264 20250314 141000 1038200 38900 38900 38900 38900 0
265 20250314 140900 1038200 38900 38900 38900 38900 0
266 20250314 140800 1038200 38900 38900 38900 38900 0
267 20250314 140700 1038200 38900 38900 38900 38900 0
268 20250314 140600 1038200 38900 38900 38900 38900 0
269 20250314 140500 1038200 38900 38900 38900 38900 0
270 20250314 140400 1038200 38900 38900 38900 38900 0
271 20250314 140300 1038200 38900 38900 38900 38900 0
272 20250314 140200 1038200 38900 38900 38900 38900 0
273 20250314 140100 1038200 38900 38900 38900 38900 0
274 20250314 140000 1038200 38900 38900 38900 38900 0
275 20250314 135900 1038200 38900 38900 38900 38900 0
276 20250314 135800 1038200 38900 38900 38900 38900 0
277 20250314 135700 1038200 38900 38900 38900 38900 0
278 20250314 135600 1038200 38900 38900 38900 38900 0
279 20250314 135500 1038200 38900 38900 38900 38900 0
280 20250314 135400 1038200 38900 38900 38900 38900 0
281 20250314 135300 1038200 38900 38900 38900 38900 0
282 20250314 135200 1038200 38900 38900 38900 38900 0
283 20250314 135100 1038200 38900 38900 38900 38900 0
284 20250314 135000 1038200 38900 38900 38900 38900 0
285 20250314 134900 1038200 38900 38900 38900 38900 0
286 20250314 134800 1038200 38900 38900 38900 38900 0
287 20250314 134700 1038200 38900 38900 38900 38900 0
288 20250314 134600 1038200 38900 38900 38900 38900 0
289 20250314 134500 1038200 38900 38900 38900 38900 0
290 20250314 134400 1038200 38900 38900 38900 38900 0
291 20250314 134300 1038200 38900 38900 38900 38900 0
292 20250314 134200 1038200 38900 38900 38900 38900 0
293 20250314 134100 1038200 38900 38900 38900 38900 0
294 20250314 134000 1038200 38900 38900 38900 38900 0
295 20250314 133900 1038200 38900 38900 38900 38900 0
296 20250314 133800 1038200 38900 38900 38900 38900 0
297 20250314 133700 1038200 38900 38900 38900 38900 0
298 20250314 133600 1038200 38900 38900 38900 38900 0
299 20250314 133500 1038200 38900 38900 38900 38900 0
300 20250314 133400 1038200 38900 38900 38900 38900 0
301 20250314 133300 1038200 38900 38900 38900 38900 0
302 20250314 133200 1038200 38900 38900 38900 38900 0
303 20250314 133100 1038200 38900 38900 38900 38900 0
304 20250314 133000 1038200 38900 38900 38900 38900 0
305 20250314 132900 1038200 38900 38900 38900 38900 0
306 20250314 132800 1038200 38900 38900 38900 38900 0
307 20250314 132700 1038200 38900 38900 38900 38900 0
308 20250314 132600 1038200 38900 38900 38900 38900 0
309 20250314 132500 1038200 38900 38900 38900 38900 0
310 20250314 132400 1038200 38900 38900 38900 38900 0
311 20250314 132300 1038200 38900 38900 38900 38900 0
312 20250314 132200 1038200 38900 38900 38900 38900 0
313 20250314 132100 1038200 38900 38900 38900 38900 0
314 20250314 132000 1038200 38900 38900 38900 38900 0
315 20250314 131900 1038200 38900 38900 38900 38900 0
316 20250314 131800 1038200 38900 38900 38900 38900 0
317 20250314 131700 1038200 38900 38900 38900 38900 0
318 20250314 131600 1038200 38900 38900 38900 38900 0
319 20250314 131500 1038200 38900 38900 38900 38900 0
320 20250314 131400 1038200 38900 38900 38900 38900 0
321 20250314 131300 1038200 38900 38900 38900 38900 0
322 20250314 131200 1038200 38900 38900 38900 38900 0
323 20250314 131100 1038200 38900 38900 38900 38900 0
324 20250314 131000 1038200 38900 38900 38900 38900 0
325 20250314 130900 1038200 38900 38900 38900 38900 0
326 20250314 130800 1038200 38900 38900 38900 38900 0
327 20250314 130700 1038200 38900 38900 38900 38900 0
328 20250314 130600 1038200 38900 38900 38900 38900 0
329 20250314 130500 1038200 38900 38900 38900 38900 0
330 20250314 130400 1038200 38900 38900 38900 38900 0
331 20250314 130300 1038200 38900 38900 38900 38900 0
332 20250314 130200 1038200 38900 38900 38900 38900 0
333 20250314 130100 1038200 38900 38900 38900 38900 0
334 20250314 130000 1038200 38900 38900 38900 38900 0
335 20250314 125900 1038200 38900 38900 38900 38900 0
336 20250314 125800 1038200 38900 38900 38900 38900 0
337 20250314 125700 1038200 38900 38900 38900 38900 0
338 20250314 125600 1038200 38900 38900 38900 38900 0
339 20250314 125500 1038200 38900 38900 38900 38900 0
340 20250314 125400 1038200 38900 38900 38900 38900 0
341 20250314 125300 1038200 38900 38900 38900 38900 0
342 20250314 125200 1038200 38900 38900 38900 38900 0
343 20250314 125100 1038200 38900 38900 38900 38900 0
344 20250314 125000 1038200 38900 38900 38900 38900 0
345 20250314 124900 1038200 38900 38900 38900 38900 0
346 20250314 124800 1038200 38900 38900 38900 38900 0
347 20250314 124700 1038200 38900 38900 38900 38900 0
348 20250314 124600 1038200 38900 38900 38900 38900 0
349 20250314 124500 1038200 38900 38900 38900 38900 0
350 20250314 124400 1038200 38900 38900 38900 38900 0
351 20250314 124300 1038200 38900 38900 38900 38900 0
352 20250314 124200 1038200 38900 38900 38900 38900 0
353 20250314 124100 1038200 38900 38900 38900 38900 0
354 20250314 124000 1038200 38900 38900 38900 38900 0
355 20250314 123900 1038200 38900 38900 38900 38900 0
356 20250314 123800 1038200 38900 38900 38900 38900 0
357 20250314 123700 1038200 38900 38900 38900 38900 0
358 20250314 123600 1038200 38900 38900 38900 38900 0
359 20250314 123500 1038200 38900 38900 38900 38900 0
360 20250314 123400 1038200 38900 38900 38900 38900 0
361 20250314 123300 1038200 38900 38900 38900 38900 0
362 20250314 123200 1038200 38900 38900 38900 38900 0
363 20250314 123100 1038200 38900 38900 38900 38900 0
364 20250314 123000 1038200 38900 38900 38900 38900 0
365 20250314 122900 1038200 38900 38900 38900 38900 0
366 20250314 122800 1038200 38900 38900 38900 38900 0
367 20250314 122700 1038200 38900 38900 38900 38900 0
368 20250314 122600 1038200 38900 38900 38900 38900 0
369 20250314 122500 1038200 38900 38900 38900 38900 0
370 20250314 122400 1038200 38900 38900 38900 38900 0
371 20250314 122300 1038200 38900 38900 38900 38900 0
372 20250314 122200 1038200 38900 38900 38900 38900 0
373 20250314 122100 1038200 38900 38900 38900 38900 0
374 20250314 122000 1038200 38900 38900 38900 38900 0
375 20250314 121900 1038200 38900 38900 38900 38900 0
376 20250314 121800 1038200 38900 38900 38900 38900 0
377 20250314 121700 1038200 38900 38900 38900 38900 0
378 20250314 121600 1038200 38900 38900 38900 38900 0
379 20250314 121500 1038200 38900 38900 38900 38900 0
380 20250314 121400 1038200 38900 38900 38900 38900 0
381 20250314 121300 1038200 38900 38900 38900 38900 0
382 20250314 121200 1038200 38900 38900 38900 38900 0
383 20250314 121100 1038200 38900 38900 38900 38900 0
384 20250314 121000 1038200 38900 38900 38900 38900 0
385 20250314 120900 1038200 38900 38900 38900 38900 0
386 20250314 120800 1038200 38900 38900 38900 38900 0
387 20250314 120700 1038200 38900 38900 38900 38900 0
388 20250314 120600 1038200 38900 38900 38900 38900 0
389 20250314 120500 1038200 38900 38900 38900 38900 0
390 20250314 120400 1038200 38900 38900 38900 38900 0
391 20250314 120300 1038200 38900 38900 38900 38900 0
392 20250314 120200 1038200 38900 38900 38900 38900 0
393 20250314 120100 1038200 38900 38900 38900 38900 0
394 20250314 120000 1038200 38900 38900 38900 38900 0
395 20250314 115900 1038200 38900 38900 38900 38900 0
396 20250314 115800 1038200 38900 38900 38900 38900 0
397 20250314 115700 1038200 38900 38900 38900 38900 0
398 20250314 115600 1038200 38900 38900 38900 38900 0
399 20250314 115500 1038200 38900 38900 38900 38900 0
400 20250314 115400 1038200 38900 38900 38900 38900 0
401 20250314 115300 1038200 38900 38900 38900 38900 0
402 20250314 115200 1038200 38900 38900 38900 38900 0
403 20250314 115100 1038200 38900 38900 38900 38900 0
404 20250314 115000 1038200 38900 38900 38900 38900 0
405 20250314 114900 1038200 38900 38900 38900 38900 0
406 20250314 114800 1038200 38900 38900 38900 38900 0
407 20250314 114700 1038200 38900 38900 38900 38900 0
408 20250314 114600 1038200 38900 38900 38900 38900 0
409 20250314 114500 1038200 38900 38900 38900 38900 0
410 20250314 114400 1038200 38900 38900 38900 38900 0
411 20250314 114300 1038200 38900 38900 38900 38900 6
412 20250314 114200 804800 38900 38900 38900 38900 0
413 20250314 114100 804800 38900 38900 38900 38900 0
414 20250314 114000 804800 38900 38900 38900 38900 0
415 20250314 113900 804800 38900 38900 38900 38900 0
416 20250314 113800 804800 38900 38900 38900 38900 0
417 20250314 113700 804800 38900 38900 38900 38900 0
418 20250314 113600 804800 38900 38900 38900 38900 0
419 20250314 113500 804800 38900 38900 38900 38900 0
420 20250314 113400 804800 38900 38900 38900 38900 0
421 20250314 113300 804800 38900 38900 38900 38900 0
422 20250314 113200 804800 38900 38900 38900 38900 0
423 20250314 113100 804800 38900 38900 38900 38900 0
424 20250314 113000 804800 38900 38900 38900 38900 0
425 20250314 112900 804800 38900 38900 38900 38900 0
426 20250314 112800 804800 38900 38900 38900 38900 0
427 20250314 112700 804800 38900 38900 38900 38900 0
428 20250314 112600 804800 38900 38900 38900 38900 0
429 20250314 112500 804800 38900 38900 38900 38900 0
430 20250314 112400 804800 38900 38900 38900 38900 0
431 20250314 112300 804800 38900 38900 38900 38900 0
432 20250314 112200 804800 38900 38900 38900 38900 0
433 20250314 112100 804800 38900 38900 38900 38900 0
434 20250314 112000 804800 38900 38900 38900 38900 0
435 20250314 111900 804800 38900 38900 38900 38900 0
436 20250314 111800 804800 38900 38900 38900 38900 0
437 20250314 111700 804800 38900 38900 38900 38900 0
438 20250314 111600 804800 38900 38900 38900 38900 0
439 20250314 111500 804800 38900 38900 38900 38900 0
440 20250314 111400 804800 38900 38900 38900 38900 0
441 20250314 111300 804800 38900 38900 38900 38900 0
442 20250314 111200 804800 38900 38900 38900 38900 0
443 20250314 111100 804800 38900 38900 38900 38900 0
444 20250314 111000 804800 38900 38900 38900 38900 0
445 20250314 110900 804800 38900 38900 38900 38900 0
446 20250314 110800 804800 38900 38900 38900 38900 0
447 20250314 110700 804800 38900 38900 38900 38900 0
448 20250314 110600 804800 38900 38900 38900 38900 0
449 20250314 110500 804800 38900 38900 38900 38900 0
450 20250314 110400 804800 38900 38900 38900 38900 0
451 20250314 110300 804800 38900 38900 38900 38900 0
452 20250314 110200 804800 38900 38900 38900 38900 0
453 20250314 110100 804800 38900 38900 38900 38900 0
454 20250314 110000 804800 38900 38900 38900 38900 0
455 20250314 105900 804800 38900 38900 38900 38900 0
456 20250314 105800 804800 38900 38900 38900 38900 0
457 20250314 105700 804800 38900 38900 38900 38900 0
458 20250314 105600 804800 38900 38900 38900 38900 0
459 20250314 105500 804800 38900 38900 38900 38900 0
460 20250314 105400 804800 38900 38900 38900 38900 0
461 20250314 105300 804800 38900 38900 38900 38900 0
462 20250314 105200 804800 38900 38900 38900 38900 0
463 20250314 105100 804800 38900 38900 38900 38900 0
464 20250314 105000 804800 38900 38900 38900 38900 0
465 20250314 104900 804800 38900 38900 38900 38900 0
466 20250314 104800 804800 38900 38900 38900 38900 0
467 20250314 104700 804800 38900 38900 38900 38900 0
468 20250314 104600 804800 38900 38900 38900 38900 0
469 20250314 104500 804800 38900 38900 38900 38900 0
470 20250314 104400 804800 38900 38900 38900 38900 0
471 20250314 104300 804800 38900 38900 38900 38900 0
472 20250314 104200 804800 38900 38900 38900 38900 0
473 20250314 104100 804800 38900 38900 38900 38900 0
474 20250314 104000 804800 38900 38900 38900 38900 0
475 20250314 103900 804800 38900 38900 38900 38900 0
476 20250314 103800 804800 38900 38900 38900 38900 0
477 20250314 103700 804800 38900 38900 38900 38900 0
478 20250314 103600 804800 38900 38900 38900 38900 0
479 20250314 103500 804800 38900 38900 38900 38900 0
480 20250314 103400 804800 38900 38900 38900 38900 0
481 20250314 103300 804800 38900 38900 38900 38900 0
482 20250314 103200 804800 38900 38900 38900 38900 0
483 20250314 103100 804800 38900 38900 38900 38900 0
484 20250314 103000 804800 38900 38900 38900 38900 0
485 20250314 102900 804800 38900 38900 38900 38900 0
486 20250314 102800 804800 38900 38900 38900 38900 0
487 20250314 102700 804800 38900 38900 38900 38900 0
488 20250314 102600 804800 38900 38900 38900 38900 0
489 20250314 102500 804800 38900 38900 38900 38900 0
490 20250314 102400 804800 38900 38900 38900 38900 0
491 20250314 102300 804800 38900 38900 38900 38900 0
492 20250314 102200 804800 38900 38900 38900 38900 0
493 20250314 102100 804800 38900 38600 38900 38600 5
494 20250314 102000 611200 38200 38200 38200 38200 0
495 20250314 101900 611200 38200 38200 38200 38200 0
496 20250314 101800 611200 38200 38200 38200 38200 0
497 20250314 101700 611200 38200 38200 38200 38200 0
498 20250314 101600 611200 38200 38200 38200 38200 0
499 20250314 101500 611200 38200 38200 38200 38200 0
500 20250314 101400 611200 38200 38200 38200 38200 0
501 20250314 101300 611200 38200 38200 38200 38200 0
502 20250314 101200 611200 38200 38200 38200 38200 0
503 20250314 101100 611200 38200 38200 38200 38200 0
504 20250314 101000 611200 38200 38200 38200 38200 0
505 20250314 100900 611200 38200 38200 38200 38200 0
506 20250314 100800 611200 38200 38200 38200 38200 0
507 20250314 100700 611200 38200 38200 38200 38200 0
508 20250314 100600 611200 38200 38200 38200 38200 0
509 20250314 100500 611200 38200 38200 38200 38200 0
510 20250314 100400 611200 38200 38200 38200 38200 0
511 20250314 100300 611200 38200 38200 38200 38200 0
512 20250314 100200 611200 38200 38200 38200 38200 0
513 20250314 100100 611200 38200 38200 38200 38200 0
514 20250314 100000 611200 38200 38200 38200 38200 0
515 20250314 095900 611200 38200 38200 38200 38200 0
516 20250314 095800 611200 38200 38200 38200 38200 0
517 20250314 095700 611200 38200 38200 38200 38200 0
518 20250314 095600 611200 38200 38200 38200 38200 0
519 20250314 095500 611200 38200 38200 38200 38200 0
520 20250314 095400 611200 38200 38200 38200 38200 0
521 20250314 095300 611200 38200 38200 38200 38200 0
522 20250314 095200 611200 38200 38200 38200 38200 0
523 20250314 095100 611200 38200 38200 38200 38200 0
524 20250314 095000 611200 38200 38200 38200 38200 0
525 20250314 094900 611200 38200 38200 38200 38200 0
526 20250314 094800 611200 38200 38200 38200 38200 0
527 20250314 094700 611200 38200 38200 38200 38200 0
528 20250314 094600 611200 38200 38200 38200 38200 0
529 20250314 094500 611200 38200 38200 38200 38200 0
530 20250314 094400 611200 38200 38200 38200 38200 0
531 20250314 094300 611200 38200 38200 38200 38200 0
532 20250314 094200 611200 38200 38200 38200 38200 0
533 20250314 094100 611200 38200 38200 38200 38200 0
534 20250314 094000 611200 38200 38200 38200 38200 16
535 20250314 093900 0 38650 38650 38650 38650 0
536 20250314 093800 0 38650 38650 38650 38650 0
537 20250314 093700 0 38650 38650 38650 38650 0
538 20250314 093600 0 38650 38650 38650 38650 0
539 20250314 093500 0 38650 38650 38650 38650 0
540 20250314 093400 0 38650 38650 38650 38650 0
541 20250314 093300 0 38650 38650 38650 38650 0
542 20250314 093200 0 38650 38650 38650 38650 0
543 20250314 093100 0 38650 38650 38650 38650 0
544 20250314 093000 0 38650 38650 38650 38650 0
545 20250314 092900 0 38650 38650 38650 38650 0
546 20250314 092800 0 38650 38650 38650 38650 0
547 20250314 092700 0 38650 38650 38650 38650 0
548 20250314 092600 0 38650 38650 38650 38650 0
549 20250314 092500 0 38650 38650 38650 38650 0
550 20250314 092400 0 38650 38650 38650 38650 0
551 20250314 092300 0 38650 38650 38650 38650 0
552 20250314 092200 0 38650 38650 38650 38650 0
553 20250314 092100 0 38650 38650 38650 38650 0
554 20250314 092000 0 38650 38650 38650 38650 0
555 20250314 091900 0 38650 38650 38650 38650 0
556 20250314 091800 0 38650 38650 38650 38650 0
557 20250314 091700 0 38650 38650 38650 38650 0
558 20250314 091600 0 38650 38650 38650 38650 0
559 20250314 091500 0 38650 38650 38650 38650 0
560 20250314 091400 0 38650 38650 38650 38650 0
561 20250314 091300 0 38650 38650 38650 38650 0
562 20250314 091200 0 38650 38650 38650 38650 0
563 20250314 091100 0 38650 38650 38650 38650 0
564 20250314 091000 0 38650 38650 38650 38650 0
565 20250314 090900 0 38650 38650 38650 38650 0
566 20250314 090800 0 38650 38650 38650 38650 0
567 20250314 090700 0 38650 38650 38650 38650 0
568 20250314 090600 0 38650 38650 38650 38650 0
569 20250314 090500 0 38650 38650 38650 38650 0
570 20250314 090400 0 38650 38650 38650 38650 0
571 20250314 090300 0 38650 38650 38650 38650 0
572 20250314 090200 0 38650 38650 38650 38650 0
573 20250314 090100 0 38650 38650 38650 38650 0
574 20250314 090000 0 38650 38650 38650 38650 0

1
000650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,1429220,0,54381821000,0.00
20250311,0,1429220,0,55024970000,0.00
20250310,0,1429220,0,55096431000,0.00
20250307,0,1429220,0,54095977000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 1429220 0 54381821000 0.00
3 20250311 0 1429220 0 55024970000 0.00
4 20250310 0 1429220 0 55096431000 0.00
5 20250307 0 1429220 0 54095977000 0.00