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

589
005820/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184700,336800,14000,14000,14000,14000,2
20250314,184600,336800,14000,14000,14000,14000,0
20250314,184500,336800,14000,14000,14000,14000,0
20250314,184400,336800,14000,14000,14000,14000,0
20250314,184300,336800,14000,14000,14000,14000,0
20250314,184200,336800,14000,14000,14000,14000,0
20250314,184100,336800,14000,14000,14000,14000,0
20250314,184000,336800,14000,14000,14000,14000,0
20250314,183900,336800,14000,14000,14000,14000,0
20250314,183800,336800,14000,14000,14000,14000,0
20250314,183700,336800,14000,14000,14000,14000,0
20250314,183600,336800,14000,14000,14000,14000,0
20250314,183500,336800,14000,14000,14000,14000,0
20250314,183400,336800,14000,14000,14000,14000,0
20250314,183300,336800,14000,14000,14000,14000,0
20250314,183200,336800,14000,14000,14000,14000,0
20250314,183100,336800,14000,14000,14000,14000,0
20250314,183000,336800,14000,14000,14000,14000,0
20250314,182900,336800,14000,14000,14000,14000,0
20250314,182800,336800,14000,14000,14000,14000,0
20250314,182700,336800,14000,14000,14000,14000,0
20250314,182600,336800,14000,14000,14000,14000,0
20250314,182500,336800,14000,14000,14000,14000,0
20250314,182400,336800,14000,14000,14000,14000,0
20250314,182300,336800,14000,14000,14000,14000,0
20250314,182200,336800,14000,14000,14000,14000,0
20250314,182100,336800,14000,14000,14000,14000,0
20250314,182000,336800,14000,14000,14000,14000,0
20250314,181900,336800,14000,14000,14000,14000,0
20250314,181800,336800,14000,14000,14000,14000,0
20250314,181700,336800,14000,14000,14000,14000,2
20250314,181600,336800,14000,14000,14000,14000,0
20250314,181500,336800,14000,14000,14000,14000,0
20250314,181400,336800,14000,14000,14000,14000,0
20250314,181300,336800,14000,14000,14000,14000,0
20250314,181200,336800,14000,14000,14000,14000,0
20250314,181100,336800,14000,14000,14000,14000,0
20250314,181000,336800,14000,14000,14000,14000,0
20250314,180900,336800,14000,14000,14000,14000,0
20250314,180800,336800,14000,14000,14000,14000,0
20250314,180700,336800,14000,14000,14000,14000,0
20250314,180600,336800,14000,14000,14000,14000,0
20250314,180500,336800,14000,14000,14000,14000,0
20250314,180400,336800,14000,14000,14000,14000,0
20250314,180300,336800,14000,14000,14000,14000,0
20250314,180200,336800,14000,14000,14000,14000,0
20250314,180100,336800,14000,14000,14000,14000,0
20250314,180000,336800,14000,14000,14000,14000,0
20250314,175900,336800,14000,14000,14000,14000,0
20250314,175800,336800,14000,14000,14000,14000,0
20250314,175700,336800,14000,14000,14000,14000,0
20250314,175600,336800,14000,14000,14000,14000,0
20250314,175500,336800,14000,14000,14000,14000,0
20250314,175400,336800,14000,14000,14000,14000,0
20250314,175300,336800,14000,14000,14000,14000,0
20250314,175200,336800,14000,14000,14000,14000,0
20250314,175100,336800,14000,14000,14000,14000,0
20250314,175000,336800,14000,14000,14000,14000,0
20250314,174900,336800,14000,14000,14000,14000,0
20250314,174800,336800,14000,14000,14000,14000,0
20250314,174700,336800,14000,14000,14000,14000,2
20250314,174600,336800,14000,14000,14000,14000,0
20250314,174500,336800,14000,14000,14000,14000,0
20250314,174400,336800,14000,14000,14000,14000,0
20250314,174300,336800,14000,14000,14000,14000,0
20250314,174200,336800,14000,14000,14000,14000,0
20250314,174100,336800,14000,14000,14000,14000,0
20250314,174000,336800,14000,14000,14000,14000,0
20250314,173900,336800,14000,14000,14000,14000,0
20250314,173800,336800,14000,14000,14000,14000,0
20250314,173700,336800,14000,14000,14000,14000,0
20250314,173600,336800,14000,14000,14000,14000,0
20250314,173500,336800,14000,14000,14000,14000,0
20250314,173400,336800,14000,14000,14000,14000,0
20250314,173300,336800,14000,14000,14000,14000,0
20250314,173200,336800,14000,14000,14000,14000,0
20250314,173100,336800,14000,14000,14000,14000,0
20250314,173000,336800,14000,14000,14000,14000,0
20250314,172900,336800,14000,14000,14000,14000,0
20250314,172800,336800,14000,14000,14000,14000,0
20250314,172700,336800,14000,14000,14000,14000,0
20250314,172600,336800,14000,14000,14000,14000,0
20250314,172500,336800,14000,14000,14000,14000,0
20250314,172400,336800,14000,14000,14000,14000,0
20250314,172300,336800,14000,14000,14000,14000,0
20250314,172200,336800,14000,14000,14000,14000,0
20250314,172100,336800,14000,14000,14000,14000,0
20250314,172000,336800,14000,14000,14000,14000,0
20250314,171900,336800,14000,14000,14000,14000,0
20250314,171800,336800,14000,14000,14000,14000,0
20250314,171700,336800,14000,14000,14000,14000,2
20250314,171600,336800,14000,14000,14000,14000,0
20250314,171500,336800,14000,14000,14000,14000,0
20250314,171400,336800,14000,14000,14000,14000,0
20250314,171300,336800,14000,14000,14000,14000,0
20250314,171200,336800,14000,14000,14000,14000,0
20250314,171100,336800,14000,14000,14000,14000,0
20250314,171000,336800,14000,14000,14000,14000,0
20250314,170900,336800,14000,14000,14000,14000,0
20250314,170800,336800,14000,14000,14000,14000,0
20250314,170700,336800,14000,14000,14000,14000,0
20250314,170600,336800,14000,14000,14000,14000,0
20250314,170500,336800,14000,14000,14000,14000,0
20250314,170400,336800,14000,14000,14000,14000,0
20250314,170300,336800,14000,14000,14000,14000,0
20250314,170200,336800,14000,14000,14000,14000,0
20250314,170100,336800,14000,14000,14000,14000,0
20250314,170000,336800,14000,14000,14000,14000,0
20250314,165900,336800,14000,14000,14000,14000,0
20250314,165800,336800,14000,14000,14000,14000,0
20250314,165700,336800,14000,14000,14000,14000,0
20250314,165600,336800,14000,14000,14000,14000,0
20250314,165500,336800,14000,14000,14000,14000,0
20250314,165400,336800,14000,14000,14000,14000,0
20250314,165300,336800,14000,14000,14000,14000,0
20250314,165200,336800,14000,14000,14000,14000,0
20250314,165100,336800,14000,14000,14000,14000,0
20250314,165000,336800,14000,14000,14000,14000,0
20250314,164900,336800,14000,14000,14000,14000,0
20250314,164800,336800,14000,14000,14000,14000,0
20250314,164700,336800,14000,14000,14000,14000,2
20250314,164600,336800,14000,14000,14000,14000,0
20250314,164500,336800,14000,14000,14000,14000,0
20250314,164400,336800,14000,14000,14000,14000,0
20250314,164300,336800,14000,14000,14000,14000,0
20250314,164200,336800,14000,14000,14000,14000,0
20250314,164100,336800,14000,14000,14000,14000,0
20250314,164000,336800,14000,14000,14000,14000,0
20250314,163900,336800,14000,14000,14000,14000,0
20250314,163800,336800,14000,14000,14000,14000,0
20250314,163700,336800,14000,14000,14000,14000,0
20250314,163600,336800,14000,14000,14000,14000,0
20250314,163500,336800,14000,14000,14000,14000,0
20250314,163400,336800,14000,14000,14000,14000,0
20250314,163300,336800,14000,14000,14000,14000,0
20250314,163200,336800,14000,14000,14000,14000,0
20250314,163100,336800,14000,14000,14000,14000,0
20250314,163000,336800,14000,14000,14000,14000,0
20250314,162900,336800,14000,14000,14000,14000,0
20250314,162800,336800,14000,14000,14000,14000,0
20250314,162700,336800,14000,14000,14000,14000,0
20250314,162600,336800,14000,14000,14000,14000,0
20250314,162500,336800,14000,14000,14000,14000,0
20250314,162400,336800,14000,14000,14000,14000,0
20250314,162300,336800,14000,14000,14000,14000,0
20250314,162200,336800,14000,14000,14000,14000,0
20250314,162100,336800,14000,14000,14000,14000,0
20250314,162000,336800,14000,14000,14000,14000,0
20250314,161900,336800,14000,14000,14000,14000,0
20250314,161800,336800,14000,14000,14000,14000,0
20250314,161700,336800,14000,14000,14000,14000,2
20250314,161600,336800,14000,14000,14000,14000,0
20250314,161500,336800,14000,14000,14000,14000,0
20250314,161400,336800,14000,14000,14000,14000,0
20250314,161300,336800,14000,14000,14000,14000,0
20250314,161200,336800,14000,14000,14000,14000,0
20250314,161100,336800,14000,14000,14000,14000,0
20250314,161000,336800,14000,14000,14000,14000,0
20250314,160900,336800,14000,14000,14000,14000,0
20250314,160800,336800,14000,14000,14000,14000,0
20250314,160700,336800,14000,14000,14000,14000,0
20250314,160600,336800,14000,14000,14000,14000,0
20250314,160500,336800,14000,14000,14000,14000,0
20250314,160400,336800,14000,14000,14000,14000,0
20250314,160300,336800,14000,14000,14000,14000,0
20250314,160200,336800,14000,14000,14000,14000,0
20250314,160100,336800,14000,14000,14000,14000,0
20250314,160000,336800,14000,14000,14000,14000,0
20250314,155900,336800,14000,14000,14000,14000,0
20250314,155800,336800,14000,14000,14000,14000,0
20250314,155700,336800,14000,14000,14000,14000,0
20250314,155600,336800,14000,14000,14000,14000,0
20250314,155500,336800,14000,14000,14000,14000,0
20250314,155400,336800,14000,14000,14000,14000,0
20250314,155300,336800,14000,14000,14000,14000,0
20250314,155200,336800,14000,14000,14000,14000,0
20250314,155100,336800,14000,14000,14000,14000,0
20250314,155000,336800,14000,14000,14000,14000,0
20250314,154900,336800,14000,14000,14000,14000,0
20250314,154800,336800,14000,14000,14000,14000,0
20250314,154700,336800,14000,14000,14000,14000,2
20250314,154600,336800,14000,14000,14000,14000,0
20250314,154500,336800,14000,14000,14000,14000,0
20250314,154400,336800,14000,14000,14000,14000,0
20250314,154300,336800,14000,14000,14000,14000,0
20250314,154200,336800,14000,14000,14000,14000,0
20250314,154100,336800,14000,14000,14000,14000,0
20250314,154000,336800,14000,14000,14000,14000,0
20250314,153900,336800,14000,14000,14000,14000,0
20250314,153800,336800,14000,14000,14000,14000,0
20250314,153700,336800,14000,14000,14000,14000,0
20250314,153600,336800,14000,14000,14000,14000,0
20250314,153500,336800,14000,14000,14000,14000,0
20250314,153400,336800,14000,14000,14000,14000,0
20250314,153300,336800,14000,14000,14000,14000,0
20250314,153200,336800,14000,14000,14000,14000,0
20250314,153100,336800,14000,14000,14000,14000,0
20250314,153000,336800,14000,14000,14000,14000,2
20250314,152900,308800,14060,14060,14060,14060,0
20250314,152800,308800,14060,14060,14060,14060,0
20250314,152700,308800,14060,14060,14060,14060,0
20250314,152600,308800,14060,14060,14060,14060,0
20250314,152500,308800,14060,14060,14060,14060,0
20250314,152400,308800,14060,14060,14060,14060,0
20250314,152300,308800,14060,14060,14060,14060,0
20250314,152200,308800,14060,14060,14060,14060,0
20250314,152100,308800,14060,14060,14060,14060,0
20250314,152000,308800,14060,14060,14060,14060,0
20250314,151900,308800,14060,14060,14060,14060,0
20250314,151800,308800,14060,14060,14060,14060,0
20250314,151700,308800,14060,14060,14060,14060,0
20250314,151600,308800,14060,14060,14060,14060,0
20250314,151500,308800,14060,14060,14060,14060,0
20250314,151400,308800,14060,14060,14060,14060,0
20250314,151300,308800,14060,14060,14060,14060,0
20250314,151200,308800,14060,14060,14060,14060,0
20250314,151100,308800,14060,14060,14060,14060,0
20250314,151000,308800,14060,14060,14060,14060,0
20250314,150900,308800,14060,14060,14060,14060,2
20250314,150800,280680,14070,14070,14070,14070,0
20250314,150700,280680,14070,14070,14070,14070,0
20250314,150600,280680,14070,14070,14070,14070,0
20250314,150500,280680,14070,14070,14070,14070,0
20250314,150400,280680,14070,14070,14070,14070,0
20250314,150300,280680,14070,14070,14070,14070,0
20250314,150200,280680,14070,14070,14070,14070,0
20250314,150100,280680,14070,14070,14070,14070,0
20250314,150000,280680,14070,14070,14070,14070,0
20250314,145900,280680,14070,14070,14070,14070,0
20250314,145800,280680,14070,14070,14070,14070,0
20250314,145700,280680,14070,14070,14070,14070,0
20250314,145600,280680,14070,14070,14070,14070,0
20250314,145500,280680,14070,14070,14070,14070,0
20250314,145400,280680,14070,14070,14070,14070,0
20250314,145300,280680,14070,14070,14070,14070,0
20250314,145200,280680,14070,14070,14070,14070,0
20250314,145100,280680,14070,14070,14070,14070,0
20250314,145000,280680,14070,14070,14070,14070,0
20250314,144900,280680,14070,14070,14070,14070,0
20250314,144800,280680,14070,14070,14070,14070,0
20250314,144700,280680,14070,14070,14070,14070,0
20250314,144600,280680,14070,14070,14070,14070,0
20250314,144500,280680,14070,14070,14070,14070,0
20250314,144400,280680,14070,14070,14070,14070,0
20250314,144300,280680,14070,14070,14070,14070,0
20250314,144200,280680,14070,14070,14070,14070,0
20250314,144100,280680,14070,14070,14070,14070,0
20250314,144000,280680,14070,14070,14070,14070,0
20250314,143900,280680,14070,14070,14070,14070,0
20250314,143800,280680,14070,14070,14070,14070,0
20250314,143700,280680,14070,14070,14070,14070,0
20250314,143600,280680,14070,14070,14070,14070,0
20250314,143500,280680,14070,14070,14070,14070,0
20250314,143400,280680,14070,14070,14070,14070,0
20250314,143300,280680,14070,14070,14070,14070,0
20250314,143200,280680,14070,14070,14070,14070,0
20250314,143100,280680,14070,14070,14070,14070,0
20250314,143000,280680,14070,14070,14070,14070,0
20250314,142900,280680,14070,14070,14070,14070,0
20250314,142800,280680,14070,14070,14070,14070,0
20250314,142700,280680,14070,14070,14070,14070,0
20250314,142600,280680,14070,14070,14070,14070,0
20250314,142500,280680,14070,14070,14070,14070,0
20250314,142400,280680,14070,14070,14070,14070,0
20250314,142300,280680,14070,14070,14070,14070,0
20250314,142200,280680,14070,14070,14070,14070,0
20250314,142100,280680,14070,14070,14070,14070,0
20250314,142000,280680,14070,14070,14070,14070,0
20250314,141900,280680,14070,14070,14070,14070,0
20250314,141800,280680,14070,14070,14070,14070,0
20250314,141700,280680,14070,14070,14070,14070,0
20250314,141600,280680,14070,14070,14070,14070,0
20250314,141500,280680,14070,14070,14070,14070,0
20250314,141400,280680,14070,14070,14070,14070,0
20250314,141300,280680,14070,14070,14070,14070,0
20250314,141200,280680,14070,14070,14070,14070,0
20250314,141100,280680,14070,14070,14070,14070,0
20250314,141000,280680,14070,14070,14070,14070,0
20250314,140900,280680,14070,14070,14070,14070,0
20250314,140800,280680,14070,14070,14070,14070,0
20250314,140700,280680,14070,14070,14070,14070,0
20250314,140600,280680,14070,14070,14070,14070,0
20250314,140500,280680,14070,14070,14070,14070,0
20250314,140400,280680,14070,14070,14070,14070,0
20250314,140300,280680,14070,14070,14070,14070,0
20250314,140200,280680,14070,14070,14070,14070,2
20250314,140100,252540,14090,14090,14090,14090,0
20250314,140000,252540,14090,14090,14090,14090,0
20250314,135900,252540,14090,14090,14090,14090,0
20250314,135800,252540,14090,14090,14090,14090,0
20250314,135700,252540,14090,14090,14090,14090,0
20250314,135600,252540,14090,14090,14090,14090,0
20250314,135500,252540,14090,14090,14090,14090,0
20250314,135400,252540,14090,14090,14090,14090,0
20250314,135300,252540,14090,14090,14090,14090,0
20250314,135200,252540,14090,14090,14090,14090,0
20250314,135100,252540,14090,14090,14090,14090,0
20250314,135000,252540,14090,14090,14090,14090,0
20250314,134900,252540,14090,14090,14090,14090,0
20250314,134800,252540,14090,14090,14090,14090,0
20250314,134700,252540,14090,14090,14090,14090,0
20250314,134600,252540,14090,14090,14090,14090,0
20250314,134500,252540,14090,14090,14090,14090,0
20250314,134400,252540,14090,14090,14090,14090,0
20250314,134300,252540,14090,14090,14090,14090,0
20250314,134200,252540,14090,14090,14090,14090,0
20250314,134100,252540,14090,14090,14090,14090,0
20250314,134000,252540,14090,14090,14090,14090,0
20250314,133900,252540,14090,14090,14090,14090,0
20250314,133800,252540,14090,14090,14090,14090,0
20250314,133700,252540,14090,14090,14090,14090,0
20250314,133600,252540,14090,14090,14090,14090,0
20250314,133500,252540,14090,14090,14090,14090,0
20250314,133400,252540,14090,14090,14090,14090,0
20250314,133300,252540,14090,14090,14090,14090,0
20250314,133200,252540,14090,14090,14090,14090,0
20250314,133100,252540,14090,14090,14090,14090,0
20250314,133000,252540,14090,14090,14090,14090,0
20250314,132900,252540,14090,14090,14090,14090,0
20250314,132800,252540,14090,14090,14090,14090,0
20250314,132700,252540,14090,14090,14090,14090,0
20250314,132600,252540,14090,14090,14090,14090,0
20250314,132500,252540,14090,14090,14090,14090,0
20250314,132400,252540,14090,14090,14090,14090,0
20250314,132300,252540,14090,14090,14090,14090,0
20250314,132200,252540,14090,14090,14090,14090,0
20250314,132100,252540,14090,14090,14090,14090,0
20250314,132000,252540,14090,14090,14090,14090,0
20250314,131900,252540,14090,14090,14090,14090,0
20250314,131800,252540,14090,14090,14090,14090,0
20250314,131700,252540,14090,14090,14090,14090,0
20250314,131600,252540,14090,14090,14090,14090,0
20250314,131500,252540,14090,14090,14090,14090,0
20250314,131400,252540,14090,14090,14090,14090,0
20250314,131300,252540,14090,14090,14090,14090,0
20250314,131200,252540,14090,14090,14090,14090,0
20250314,131100,252540,14090,14090,14090,14090,0
20250314,131000,252540,14090,14090,14090,14090,0
20250314,130900,252540,14090,14090,14090,14090,0
20250314,130800,252540,14090,14090,14090,14090,0
20250314,130700,252540,14090,14090,14090,14090,0
20250314,130600,252540,14090,14090,14090,14090,0
20250314,130500,252540,14090,14090,14090,14090,0
20250314,130400,252540,14090,14090,14090,14090,0
20250314,130300,252540,14090,14090,14090,14090,0
20250314,130200,252540,14090,14090,14090,14090,0
20250314,130100,252540,14090,14090,14090,14090,0
20250314,130000,252540,14090,14090,14090,14090,0
20250314,125900,252540,14090,14090,14090,14090,0
20250314,125800,252540,14090,14090,14090,14090,0
20250314,125700,252540,14090,14090,14090,14090,0
20250314,125600,252540,14090,14090,14090,14090,0
20250314,125500,252540,14090,14090,14090,14090,0
20250314,125400,252540,14090,14090,14090,14090,0
20250314,125300,252540,14090,14090,14090,14090,0
20250314,125200,252540,14090,14090,14090,14090,0
20250314,125100,252540,14090,14090,14090,14090,0
20250314,125000,252540,14090,14090,14090,14090,0
20250314,124900,252540,14090,14090,14090,14090,0
20250314,124800,252540,14090,14090,14090,14090,0
20250314,124700,252540,14090,14090,14090,14090,0
20250314,124600,252540,14090,14090,14090,14090,0
20250314,124500,252540,14090,14090,14090,14090,0
20250314,124400,252540,14090,14090,14090,14090,0
20250314,124300,252540,14090,14090,14090,14090,0
20250314,124200,252540,14090,14090,14090,14090,0
20250314,124100,252540,14090,14090,14090,14090,0
20250314,124000,252540,14090,14090,14090,14090,0
20250314,123900,252540,14090,14090,14090,14090,0
20250314,123800,252540,14090,14090,14090,14090,0
20250314,123700,252540,14090,14090,14090,14090,0
20250314,123600,252540,14090,14090,14090,14090,0
20250314,123500,252540,14090,14090,14090,14090,0
20250314,123400,252540,14090,14090,14090,14090,0
20250314,123300,252540,14090,14090,14090,14090,0
20250314,123200,252540,14090,14090,14090,14090,0
20250314,123100,252540,14090,14090,14090,14090,0
20250314,123000,252540,14090,14090,14090,14090,0
20250314,122900,252540,14090,14090,14090,14090,0
20250314,122800,252540,14090,14090,14090,14090,0
20250314,122700,252540,14090,14090,14090,14090,0
20250314,122600,252540,14090,14090,14090,14090,0
20250314,122500,252540,14090,14090,14090,14090,0
20250314,122400,252540,14090,14090,14090,14090,0
20250314,122300,252540,14090,14090,14090,14090,0
20250314,122200,252540,14090,14090,14090,14090,0
20250314,122100,252540,14090,14090,14090,14090,0
20250314,122000,252540,14090,14090,14090,14090,0
20250314,121900,252540,14090,14090,14090,14090,0
20250314,121800,252540,14090,14090,14090,14090,0
20250314,121700,252540,14090,14090,14090,14090,0
20250314,121600,252540,14090,14090,14090,14090,0
20250314,121500,252540,14090,14090,14090,14090,0
20250314,121400,252540,14090,14090,14090,14090,0
20250314,121300,252540,14090,14090,14090,14090,0
20250314,121200,252540,14090,14090,14090,14090,0
20250314,121100,252540,14090,14090,14090,14090,0
20250314,121000,252540,14090,14090,14090,14090,2
20250314,120900,224360,14090,14090,14090,14090,0
20250314,120800,224360,14090,14090,14090,14090,0
20250314,120700,224360,14090,14090,14090,14090,0
20250314,120600,224360,14090,14090,14090,14090,0
20250314,120500,224360,14090,14090,14090,14090,0
20250314,120400,224360,14090,14090,14090,14090,0
20250314,120300,224360,14090,14090,14090,14090,0
20250314,120200,224360,14090,14090,14090,14090,0
20250314,120100,224360,14090,14090,14090,14090,0
20250314,120000,224360,14090,14090,14090,14090,0
20250314,115900,224360,14090,14090,14090,14090,0
20250314,115800,224360,14090,14090,14090,14090,0
20250314,115700,224360,14090,14090,14090,14090,1
20250314,115600,210270,13960,13960,13960,13960,0
20250314,115500,210270,13960,13960,13960,13960,0
20250314,115400,210270,13960,13960,13960,13960,0
20250314,115300,210270,13960,13960,13960,13960,0
20250314,115200,210270,13960,13960,13960,13960,0
20250314,115100,210270,13960,13960,13960,13960,0
20250314,115000,210270,13960,13960,13960,13960,0
20250314,114900,210270,13960,13960,13960,13960,0
20250314,114800,210270,13960,13960,13960,13960,0
20250314,114700,210270,13960,13960,13960,13960,0
20250314,114600,210270,13960,13960,13960,13960,0
20250314,114500,210270,13960,13960,13960,13960,0
20250314,114400,210270,13960,13960,13960,13960,0
20250314,114300,210270,13960,13960,13960,13960,0
20250314,114200,210270,13960,13960,13960,13960,0
20250314,114100,210270,13960,13960,13960,13960,0
20250314,114000,210270,13960,13960,13960,13960,0
20250314,113900,210270,13960,13960,13960,13960,0
20250314,113800,210270,13960,13960,13960,13960,0
20250314,113700,210270,13960,13960,13960,13960,0
20250314,113600,210270,13960,13960,13960,13960,0
20250314,113500,210270,13960,13960,13960,13960,0
20250314,113400,210270,13960,13960,13960,13960,0
20250314,113300,210270,13960,13960,13960,13960,0
20250314,113200,210270,13960,13960,13960,13960,0
20250314,113100,210270,13960,13960,13960,13960,0
20250314,113000,210270,13960,13960,13960,13960,0
20250314,112900,210270,13960,13960,13960,13960,0
20250314,112800,210270,13960,13960,13960,13960,0
20250314,112700,210270,13960,13960,13960,13960,0
20250314,112600,210270,13960,13960,13960,13960,0
20250314,112500,210270,13960,13960,13960,13960,0
20250314,112400,210270,13960,13960,13960,13960,0
20250314,112300,210270,13960,13960,13960,13960,0
20250314,112200,210270,13960,13960,13960,13960,0
20250314,112100,210270,13960,13960,13960,13960,0
20250314,112000,210270,13960,13960,13960,13960,0
20250314,111900,210270,13960,13960,13960,13960,0
20250314,111800,210270,13960,13960,13960,13960,0
20250314,111700,210270,13960,13960,13960,13960,0
20250314,111600,210270,13960,13960,13960,13960,0
20250314,111500,210270,13960,13960,13960,13960,0
20250314,111400,210270,13960,13960,13960,13960,0
20250314,111300,210270,13960,14040,14040,13960,11
20250314,111200,56450,14190,14190,14190,14190,0
20250314,111100,56450,14190,14190,14190,14190,0
20250314,111000,56450,14190,14190,14190,14190,0
20250314,110900,56450,14190,14190,14190,14190,0
20250314,110800,56450,14190,14190,14190,14190,0
20250314,110700,56450,14190,14190,14190,14190,0
20250314,110600,56450,14190,14190,14190,14190,0
20250314,110500,56450,14190,14190,14190,14190,0
20250314,110400,56450,14190,14190,14190,14190,0
20250314,110300,56450,14190,14190,14190,14190,0
20250314,110200,56450,14190,14190,14190,14190,0
20250314,110100,56450,14190,14190,14190,14190,0
20250314,110000,56450,14190,14190,14190,14190,0
20250314,105900,56450,14190,14190,14190,14190,0
20250314,105800,56450,14190,14190,14190,14190,0
20250314,105700,56450,14190,14190,14190,14190,0
20250314,105600,56450,14190,14190,14190,14190,0
20250314,105500,56450,14190,14190,14190,14190,0
20250314,105400,56450,14190,14190,14190,14190,0
20250314,105300,56450,14190,14190,14190,14190,0
20250314,105200,56450,14190,14190,14190,14190,0
20250314,105100,56450,14190,14190,14190,14190,0
20250314,105000,56450,14190,14190,14190,14190,0
20250314,104900,56450,14190,14190,14190,14190,0
20250314,104800,56450,14190,14190,14190,14190,0
20250314,104700,56450,14190,14190,14190,14190,0
20250314,104600,56450,14190,14190,14190,14190,0
20250314,104500,56450,14190,14190,14190,14190,0
20250314,104400,56450,14190,14190,14190,14190,0
20250314,104300,56450,14190,14190,14190,14190,0
20250314,104200,56450,14190,14190,14190,14190,0
20250314,104100,56450,14190,14190,14190,14190,0
20250314,104000,56450,14190,14190,14190,14190,0
20250314,103900,56450,14190,14190,14190,14190,0
20250314,103800,56450,14190,14190,14190,14190,0
20250314,103700,56450,14190,14190,14190,14190,0
20250314,103600,56450,14190,14190,14190,14190,0
20250314,103500,56450,14190,14190,14190,14190,0
20250314,103400,56450,14190,14190,14190,14190,0
20250314,103300,56450,14190,14190,14190,14190,0
20250314,103200,56450,14190,14190,14190,14190,0
20250314,103100,56450,14190,14190,14190,14190,0
20250314,103000,56450,14190,14190,14190,14190,0
20250314,102900,56450,14190,14190,14190,14190,0
20250314,102800,56450,14190,14190,14190,14190,0
20250314,102700,56450,14190,14190,14190,14190,0
20250314,102600,56450,14190,14190,14190,14190,0
20250314,102500,56450,14190,14190,14190,14190,0
20250314,102400,56450,14190,14190,14190,14190,0
20250314,102300,56450,14190,14190,14190,14190,0
20250314,102200,56450,14190,14190,14190,14190,0
20250314,102100,56450,14190,14190,14190,14190,0
20250314,102000,56450,14190,14190,14190,14190,0
20250314,101900,56450,14190,14190,14190,14190,0
20250314,101800,56450,14190,14190,14190,14190,0
20250314,101700,56450,14190,14190,14190,14190,0
20250314,101600,56450,14190,14190,14190,14190,0
20250314,101500,56450,14190,14190,14190,14190,0
20250314,101400,56450,14190,14190,14190,14190,0
20250314,101300,56450,14190,14190,14190,14190,0
20250314,101200,56450,14190,14190,14190,14190,0
20250314,101100,56450,14190,14190,14190,14190,0
20250314,101000,56450,14190,14190,14190,14190,0
20250314,100900,56450,14190,14190,14190,14190,0
20250314,100800,56450,14190,14190,14190,14190,0
20250314,100700,56450,14190,14190,14190,14190,0
20250314,100600,56450,14190,14190,14190,14190,0
20250314,100500,56450,14190,14190,14190,14190,0
20250314,100400,56450,14190,14190,14190,14190,0
20250314,100300,56450,14190,14190,14190,14190,0
20250314,100200,56450,14190,14190,14190,14190,0
20250314,100100,56450,14190,14190,14190,14190,0
20250314,100000,56450,14190,14190,14190,14190,0
20250314,095900,56450,14190,14170,14190,14170,2
20250314,095800,28090,14050,14050,14050,14050,0
20250314,095700,28090,14050,14050,14050,14050,0
20250314,095600,28090,14050,14050,14050,14050,0
20250314,095500,28090,14050,14050,14050,14050,0
20250314,095400,28090,14050,14050,14050,14050,0
20250314,095300,28090,14050,14050,14050,14050,0
20250314,095200,28090,14050,14050,14050,14050,0
20250314,095100,28090,14050,14050,14050,14050,0
20250314,095000,28090,14050,14050,14050,14050,0
20250314,094900,28090,14050,14050,14050,14050,0
20250314,094800,28090,14050,14050,14050,14050,0
20250314,094700,28090,14050,14050,14050,14050,0
20250314,094600,28090,14050,14050,14050,14050,0
20250314,094500,28090,14050,14050,14050,14050,0
20250314,094400,28090,14050,14050,14050,14050,0
20250314,094300,28090,14050,14050,14050,14050,0
20250314,094200,28090,14050,14050,14050,14050,0
20250314,094100,28090,14050,14050,14050,14050,0
20250314,094000,28090,14050,14050,14050,14050,0
20250314,093900,28090,14050,14050,14050,14050,0
20250314,093800,28090,14050,14050,14050,14050,0
20250314,093700,28090,14050,14050,14050,14050,0
20250314,093600,28090,14050,14050,14050,14050,0
20250314,093500,28090,14050,14050,14050,14050,0
20250314,093400,28090,14050,14050,14050,14050,0
20250314,093300,28090,14050,14050,14050,14050,0
20250314,093200,28090,14050,14050,14050,14050,0
20250314,093100,28090,14050,14050,14050,14050,0
20250314,093000,28090,14050,14050,14050,14050,0
20250314,092900,28090,14050,14050,14050,14050,0
20250314,092800,28090,14050,14050,14050,14050,0
20250314,092700,28090,14050,14050,14050,14050,0
20250314,092600,28090,14050,14050,14050,14050,0
20250314,092500,28090,14050,14050,14050,14050,0
20250314,092400,28090,14050,14050,14050,14050,0
20250314,092300,28090,14050,14050,14050,14050,0
20250314,092200,28090,14050,14050,14050,14050,0
20250314,092100,28090,14050,14050,14050,14050,0
20250314,092000,28090,14050,14050,14050,14050,0
20250314,091900,28090,14050,14050,14050,14050,0
20250314,091800,28090,14050,14050,14050,14050,0
20250314,091700,28090,14050,14050,14050,14050,0
20250314,091600,28090,14050,14050,14050,14050,0
20250314,091500,28090,14050,14050,14050,14050,0
20250314,091400,28090,14050,14050,14050,14050,0
20250314,091300,28090,14050,14050,14050,14050,0
20250314,091200,28090,14050,14050,14050,14050,0
20250314,091100,28090,14050,14050,14050,14050,0
20250314,091000,28090,14050,14050,14050,14050,0
20250314,090900,28090,14050,14050,14050,14050,1
20250314,090800,14040,14040,14040,14040,14040,0
20250314,090700,14040,14040,14040,14040,14040,0
20250314,090600,14040,14040,14040,14040,14040,0
20250314,090500,14040,14040,14040,14040,14040,0
20250314,090400,14040,14040,14040,14040,14040,0
20250314,090300,14040,14040,14040,14040,14040,0
20250314,090200,14040,14040,14040,14040,14040,0
20250314,090100,14040,14040,14040,14040,14040,1
20250314,090000,0,14190,14190,14190,14190,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184700 336800 14000 14000 14000 14000 2
3 20250314 184600 336800 14000 14000 14000 14000 0
4 20250314 184500 336800 14000 14000 14000 14000 0
5 20250314 184400 336800 14000 14000 14000 14000 0
6 20250314 184300 336800 14000 14000 14000 14000 0
7 20250314 184200 336800 14000 14000 14000 14000 0
8 20250314 184100 336800 14000 14000 14000 14000 0
9 20250314 184000 336800 14000 14000 14000 14000 0
10 20250314 183900 336800 14000 14000 14000 14000 0
11 20250314 183800 336800 14000 14000 14000 14000 0
12 20250314 183700 336800 14000 14000 14000 14000 0
13 20250314 183600 336800 14000 14000 14000 14000 0
14 20250314 183500 336800 14000 14000 14000 14000 0
15 20250314 183400 336800 14000 14000 14000 14000 0
16 20250314 183300 336800 14000 14000 14000 14000 0
17 20250314 183200 336800 14000 14000 14000 14000 0
18 20250314 183100 336800 14000 14000 14000 14000 0
19 20250314 183000 336800 14000 14000 14000 14000 0
20 20250314 182900 336800 14000 14000 14000 14000 0
21 20250314 182800 336800 14000 14000 14000 14000 0
22 20250314 182700 336800 14000 14000 14000 14000 0
23 20250314 182600 336800 14000 14000 14000 14000 0
24 20250314 182500 336800 14000 14000 14000 14000 0
25 20250314 182400 336800 14000 14000 14000 14000 0
26 20250314 182300 336800 14000 14000 14000 14000 0
27 20250314 182200 336800 14000 14000 14000 14000 0
28 20250314 182100 336800 14000 14000 14000 14000 0
29 20250314 182000 336800 14000 14000 14000 14000 0
30 20250314 181900 336800 14000 14000 14000 14000 0
31 20250314 181800 336800 14000 14000 14000 14000 0
32 20250314 181700 336800 14000 14000 14000 14000 2
33 20250314 181600 336800 14000 14000 14000 14000 0
34 20250314 181500 336800 14000 14000 14000 14000 0
35 20250314 181400 336800 14000 14000 14000 14000 0
36 20250314 181300 336800 14000 14000 14000 14000 0
37 20250314 181200 336800 14000 14000 14000 14000 0
38 20250314 181100 336800 14000 14000 14000 14000 0
39 20250314 181000 336800 14000 14000 14000 14000 0
40 20250314 180900 336800 14000 14000 14000 14000 0
41 20250314 180800 336800 14000 14000 14000 14000 0
42 20250314 180700 336800 14000 14000 14000 14000 0
43 20250314 180600 336800 14000 14000 14000 14000 0
44 20250314 180500 336800 14000 14000 14000 14000 0
45 20250314 180400 336800 14000 14000 14000 14000 0
46 20250314 180300 336800 14000 14000 14000 14000 0
47 20250314 180200 336800 14000 14000 14000 14000 0
48 20250314 180100 336800 14000 14000 14000 14000 0
49 20250314 180000 336800 14000 14000 14000 14000 0
50 20250314 175900 336800 14000 14000 14000 14000 0
51 20250314 175800 336800 14000 14000 14000 14000 0
52 20250314 175700 336800 14000 14000 14000 14000 0
53 20250314 175600 336800 14000 14000 14000 14000 0
54 20250314 175500 336800 14000 14000 14000 14000 0
55 20250314 175400 336800 14000 14000 14000 14000 0
56 20250314 175300 336800 14000 14000 14000 14000 0
57 20250314 175200 336800 14000 14000 14000 14000 0
58 20250314 175100 336800 14000 14000 14000 14000 0
59 20250314 175000 336800 14000 14000 14000 14000 0
60 20250314 174900 336800 14000 14000 14000 14000 0
61 20250314 174800 336800 14000 14000 14000 14000 0
62 20250314 174700 336800 14000 14000 14000 14000 2
63 20250314 174600 336800 14000 14000 14000 14000 0
64 20250314 174500 336800 14000 14000 14000 14000 0
65 20250314 174400 336800 14000 14000 14000 14000 0
66 20250314 174300 336800 14000 14000 14000 14000 0
67 20250314 174200 336800 14000 14000 14000 14000 0
68 20250314 174100 336800 14000 14000 14000 14000 0
69 20250314 174000 336800 14000 14000 14000 14000 0
70 20250314 173900 336800 14000 14000 14000 14000 0
71 20250314 173800 336800 14000 14000 14000 14000 0
72 20250314 173700 336800 14000 14000 14000 14000 0
73 20250314 173600 336800 14000 14000 14000 14000 0
74 20250314 173500 336800 14000 14000 14000 14000 0
75 20250314 173400 336800 14000 14000 14000 14000 0
76 20250314 173300 336800 14000 14000 14000 14000 0
77 20250314 173200 336800 14000 14000 14000 14000 0
78 20250314 173100 336800 14000 14000 14000 14000 0
79 20250314 173000 336800 14000 14000 14000 14000 0
80 20250314 172900 336800 14000 14000 14000 14000 0
81 20250314 172800 336800 14000 14000 14000 14000 0
82 20250314 172700 336800 14000 14000 14000 14000 0
83 20250314 172600 336800 14000 14000 14000 14000 0
84 20250314 172500 336800 14000 14000 14000 14000 0
85 20250314 172400 336800 14000 14000 14000 14000 0
86 20250314 172300 336800 14000 14000 14000 14000 0
87 20250314 172200 336800 14000 14000 14000 14000 0
88 20250314 172100 336800 14000 14000 14000 14000 0
89 20250314 172000 336800 14000 14000 14000 14000 0
90 20250314 171900 336800 14000 14000 14000 14000 0
91 20250314 171800 336800 14000 14000 14000 14000 0
92 20250314 171700 336800 14000 14000 14000 14000 2
93 20250314 171600 336800 14000 14000 14000 14000 0
94 20250314 171500 336800 14000 14000 14000 14000 0
95 20250314 171400 336800 14000 14000 14000 14000 0
96 20250314 171300 336800 14000 14000 14000 14000 0
97 20250314 171200 336800 14000 14000 14000 14000 0
98 20250314 171100 336800 14000 14000 14000 14000 0
99 20250314 171000 336800 14000 14000 14000 14000 0
100 20250314 170900 336800 14000 14000 14000 14000 0
101 20250314 170800 336800 14000 14000 14000 14000 0
102 20250314 170700 336800 14000 14000 14000 14000 0
103 20250314 170600 336800 14000 14000 14000 14000 0
104 20250314 170500 336800 14000 14000 14000 14000 0
105 20250314 170400 336800 14000 14000 14000 14000 0
106 20250314 170300 336800 14000 14000 14000 14000 0
107 20250314 170200 336800 14000 14000 14000 14000 0
108 20250314 170100 336800 14000 14000 14000 14000 0
109 20250314 170000 336800 14000 14000 14000 14000 0
110 20250314 165900 336800 14000 14000 14000 14000 0
111 20250314 165800 336800 14000 14000 14000 14000 0
112 20250314 165700 336800 14000 14000 14000 14000 0
113 20250314 165600 336800 14000 14000 14000 14000 0
114 20250314 165500 336800 14000 14000 14000 14000 0
115 20250314 165400 336800 14000 14000 14000 14000 0
116 20250314 165300 336800 14000 14000 14000 14000 0
117 20250314 165200 336800 14000 14000 14000 14000 0
118 20250314 165100 336800 14000 14000 14000 14000 0
119 20250314 165000 336800 14000 14000 14000 14000 0
120 20250314 164900 336800 14000 14000 14000 14000 0
121 20250314 164800 336800 14000 14000 14000 14000 0
122 20250314 164700 336800 14000 14000 14000 14000 2
123 20250314 164600 336800 14000 14000 14000 14000 0
124 20250314 164500 336800 14000 14000 14000 14000 0
125 20250314 164400 336800 14000 14000 14000 14000 0
126 20250314 164300 336800 14000 14000 14000 14000 0
127 20250314 164200 336800 14000 14000 14000 14000 0
128 20250314 164100 336800 14000 14000 14000 14000 0
129 20250314 164000 336800 14000 14000 14000 14000 0
130 20250314 163900 336800 14000 14000 14000 14000 0
131 20250314 163800 336800 14000 14000 14000 14000 0
132 20250314 163700 336800 14000 14000 14000 14000 0
133 20250314 163600 336800 14000 14000 14000 14000 0
134 20250314 163500 336800 14000 14000 14000 14000 0
135 20250314 163400 336800 14000 14000 14000 14000 0
136 20250314 163300 336800 14000 14000 14000 14000 0
137 20250314 163200 336800 14000 14000 14000 14000 0
138 20250314 163100 336800 14000 14000 14000 14000 0
139 20250314 163000 336800 14000 14000 14000 14000 0
140 20250314 162900 336800 14000 14000 14000 14000 0
141 20250314 162800 336800 14000 14000 14000 14000 0
142 20250314 162700 336800 14000 14000 14000 14000 0
143 20250314 162600 336800 14000 14000 14000 14000 0
144 20250314 162500 336800 14000 14000 14000 14000 0
145 20250314 162400 336800 14000 14000 14000 14000 0
146 20250314 162300 336800 14000 14000 14000 14000 0
147 20250314 162200 336800 14000 14000 14000 14000 0
148 20250314 162100 336800 14000 14000 14000 14000 0
149 20250314 162000 336800 14000 14000 14000 14000 0
150 20250314 161900 336800 14000 14000 14000 14000 0
151 20250314 161800 336800 14000 14000 14000 14000 0
152 20250314 161700 336800 14000 14000 14000 14000 2
153 20250314 161600 336800 14000 14000 14000 14000 0
154 20250314 161500 336800 14000 14000 14000 14000 0
155 20250314 161400 336800 14000 14000 14000 14000 0
156 20250314 161300 336800 14000 14000 14000 14000 0
157 20250314 161200 336800 14000 14000 14000 14000 0
158 20250314 161100 336800 14000 14000 14000 14000 0
159 20250314 161000 336800 14000 14000 14000 14000 0
160 20250314 160900 336800 14000 14000 14000 14000 0
161 20250314 160800 336800 14000 14000 14000 14000 0
162 20250314 160700 336800 14000 14000 14000 14000 0
163 20250314 160600 336800 14000 14000 14000 14000 0
164 20250314 160500 336800 14000 14000 14000 14000 0
165 20250314 160400 336800 14000 14000 14000 14000 0
166 20250314 160300 336800 14000 14000 14000 14000 0
167 20250314 160200 336800 14000 14000 14000 14000 0
168 20250314 160100 336800 14000 14000 14000 14000 0
169 20250314 160000 336800 14000 14000 14000 14000 0
170 20250314 155900 336800 14000 14000 14000 14000 0
171 20250314 155800 336800 14000 14000 14000 14000 0
172 20250314 155700 336800 14000 14000 14000 14000 0
173 20250314 155600 336800 14000 14000 14000 14000 0
174 20250314 155500 336800 14000 14000 14000 14000 0
175 20250314 155400 336800 14000 14000 14000 14000 0
176 20250314 155300 336800 14000 14000 14000 14000 0
177 20250314 155200 336800 14000 14000 14000 14000 0
178 20250314 155100 336800 14000 14000 14000 14000 0
179 20250314 155000 336800 14000 14000 14000 14000 0
180 20250314 154900 336800 14000 14000 14000 14000 0
181 20250314 154800 336800 14000 14000 14000 14000 0
182 20250314 154700 336800 14000 14000 14000 14000 2
183 20250314 154600 336800 14000 14000 14000 14000 0
184 20250314 154500 336800 14000 14000 14000 14000 0
185 20250314 154400 336800 14000 14000 14000 14000 0
186 20250314 154300 336800 14000 14000 14000 14000 0
187 20250314 154200 336800 14000 14000 14000 14000 0
188 20250314 154100 336800 14000 14000 14000 14000 0
189 20250314 154000 336800 14000 14000 14000 14000 0
190 20250314 153900 336800 14000 14000 14000 14000 0
191 20250314 153800 336800 14000 14000 14000 14000 0
192 20250314 153700 336800 14000 14000 14000 14000 0
193 20250314 153600 336800 14000 14000 14000 14000 0
194 20250314 153500 336800 14000 14000 14000 14000 0
195 20250314 153400 336800 14000 14000 14000 14000 0
196 20250314 153300 336800 14000 14000 14000 14000 0
197 20250314 153200 336800 14000 14000 14000 14000 0
198 20250314 153100 336800 14000 14000 14000 14000 0
199 20250314 153000 336800 14000 14000 14000 14000 2
200 20250314 152900 308800 14060 14060 14060 14060 0
201 20250314 152800 308800 14060 14060 14060 14060 0
202 20250314 152700 308800 14060 14060 14060 14060 0
203 20250314 152600 308800 14060 14060 14060 14060 0
204 20250314 152500 308800 14060 14060 14060 14060 0
205 20250314 152400 308800 14060 14060 14060 14060 0
206 20250314 152300 308800 14060 14060 14060 14060 0
207 20250314 152200 308800 14060 14060 14060 14060 0
208 20250314 152100 308800 14060 14060 14060 14060 0
209 20250314 152000 308800 14060 14060 14060 14060 0
210 20250314 151900 308800 14060 14060 14060 14060 0
211 20250314 151800 308800 14060 14060 14060 14060 0
212 20250314 151700 308800 14060 14060 14060 14060 0
213 20250314 151600 308800 14060 14060 14060 14060 0
214 20250314 151500 308800 14060 14060 14060 14060 0
215 20250314 151400 308800 14060 14060 14060 14060 0
216 20250314 151300 308800 14060 14060 14060 14060 0
217 20250314 151200 308800 14060 14060 14060 14060 0
218 20250314 151100 308800 14060 14060 14060 14060 0
219 20250314 151000 308800 14060 14060 14060 14060 0
220 20250314 150900 308800 14060 14060 14060 14060 2
221 20250314 150800 280680 14070 14070 14070 14070 0
222 20250314 150700 280680 14070 14070 14070 14070 0
223 20250314 150600 280680 14070 14070 14070 14070 0
224 20250314 150500 280680 14070 14070 14070 14070 0
225 20250314 150400 280680 14070 14070 14070 14070 0
226 20250314 150300 280680 14070 14070 14070 14070 0
227 20250314 150200 280680 14070 14070 14070 14070 0
228 20250314 150100 280680 14070 14070 14070 14070 0
229 20250314 150000 280680 14070 14070 14070 14070 0
230 20250314 145900 280680 14070 14070 14070 14070 0
231 20250314 145800 280680 14070 14070 14070 14070 0
232 20250314 145700 280680 14070 14070 14070 14070 0
233 20250314 145600 280680 14070 14070 14070 14070 0
234 20250314 145500 280680 14070 14070 14070 14070 0
235 20250314 145400 280680 14070 14070 14070 14070 0
236 20250314 145300 280680 14070 14070 14070 14070 0
237 20250314 145200 280680 14070 14070 14070 14070 0
238 20250314 145100 280680 14070 14070 14070 14070 0
239 20250314 145000 280680 14070 14070 14070 14070 0
240 20250314 144900 280680 14070 14070 14070 14070 0
241 20250314 144800 280680 14070 14070 14070 14070 0
242 20250314 144700 280680 14070 14070 14070 14070 0
243 20250314 144600 280680 14070 14070 14070 14070 0
244 20250314 144500 280680 14070 14070 14070 14070 0
245 20250314 144400 280680 14070 14070 14070 14070 0
246 20250314 144300 280680 14070 14070 14070 14070 0
247 20250314 144200 280680 14070 14070 14070 14070 0
248 20250314 144100 280680 14070 14070 14070 14070 0
249 20250314 144000 280680 14070 14070 14070 14070 0
250 20250314 143900 280680 14070 14070 14070 14070 0
251 20250314 143800 280680 14070 14070 14070 14070 0
252 20250314 143700 280680 14070 14070 14070 14070 0
253 20250314 143600 280680 14070 14070 14070 14070 0
254 20250314 143500 280680 14070 14070 14070 14070 0
255 20250314 143400 280680 14070 14070 14070 14070 0
256 20250314 143300 280680 14070 14070 14070 14070 0
257 20250314 143200 280680 14070 14070 14070 14070 0
258 20250314 143100 280680 14070 14070 14070 14070 0
259 20250314 143000 280680 14070 14070 14070 14070 0
260 20250314 142900 280680 14070 14070 14070 14070 0
261 20250314 142800 280680 14070 14070 14070 14070 0
262 20250314 142700 280680 14070 14070 14070 14070 0
263 20250314 142600 280680 14070 14070 14070 14070 0
264 20250314 142500 280680 14070 14070 14070 14070 0
265 20250314 142400 280680 14070 14070 14070 14070 0
266 20250314 142300 280680 14070 14070 14070 14070 0
267 20250314 142200 280680 14070 14070 14070 14070 0
268 20250314 142100 280680 14070 14070 14070 14070 0
269 20250314 142000 280680 14070 14070 14070 14070 0
270 20250314 141900 280680 14070 14070 14070 14070 0
271 20250314 141800 280680 14070 14070 14070 14070 0
272 20250314 141700 280680 14070 14070 14070 14070 0
273 20250314 141600 280680 14070 14070 14070 14070 0
274 20250314 141500 280680 14070 14070 14070 14070 0
275 20250314 141400 280680 14070 14070 14070 14070 0
276 20250314 141300 280680 14070 14070 14070 14070 0
277 20250314 141200 280680 14070 14070 14070 14070 0
278 20250314 141100 280680 14070 14070 14070 14070 0
279 20250314 141000 280680 14070 14070 14070 14070 0
280 20250314 140900 280680 14070 14070 14070 14070 0
281 20250314 140800 280680 14070 14070 14070 14070 0
282 20250314 140700 280680 14070 14070 14070 14070 0
283 20250314 140600 280680 14070 14070 14070 14070 0
284 20250314 140500 280680 14070 14070 14070 14070 0
285 20250314 140400 280680 14070 14070 14070 14070 0
286 20250314 140300 280680 14070 14070 14070 14070 0
287 20250314 140200 280680 14070 14070 14070 14070 2
288 20250314 140100 252540 14090 14090 14090 14090 0
289 20250314 140000 252540 14090 14090 14090 14090 0
290 20250314 135900 252540 14090 14090 14090 14090 0
291 20250314 135800 252540 14090 14090 14090 14090 0
292 20250314 135700 252540 14090 14090 14090 14090 0
293 20250314 135600 252540 14090 14090 14090 14090 0
294 20250314 135500 252540 14090 14090 14090 14090 0
295 20250314 135400 252540 14090 14090 14090 14090 0
296 20250314 135300 252540 14090 14090 14090 14090 0
297 20250314 135200 252540 14090 14090 14090 14090 0
298 20250314 135100 252540 14090 14090 14090 14090 0
299 20250314 135000 252540 14090 14090 14090 14090 0
300 20250314 134900 252540 14090 14090 14090 14090 0
301 20250314 134800 252540 14090 14090 14090 14090 0
302 20250314 134700 252540 14090 14090 14090 14090 0
303 20250314 134600 252540 14090 14090 14090 14090 0
304 20250314 134500 252540 14090 14090 14090 14090 0
305 20250314 134400 252540 14090 14090 14090 14090 0
306 20250314 134300 252540 14090 14090 14090 14090 0
307 20250314 134200 252540 14090 14090 14090 14090 0
308 20250314 134100 252540 14090 14090 14090 14090 0
309 20250314 134000 252540 14090 14090 14090 14090 0
310 20250314 133900 252540 14090 14090 14090 14090 0
311 20250314 133800 252540 14090 14090 14090 14090 0
312 20250314 133700 252540 14090 14090 14090 14090 0
313 20250314 133600 252540 14090 14090 14090 14090 0
314 20250314 133500 252540 14090 14090 14090 14090 0
315 20250314 133400 252540 14090 14090 14090 14090 0
316 20250314 133300 252540 14090 14090 14090 14090 0
317 20250314 133200 252540 14090 14090 14090 14090 0
318 20250314 133100 252540 14090 14090 14090 14090 0
319 20250314 133000 252540 14090 14090 14090 14090 0
320 20250314 132900 252540 14090 14090 14090 14090 0
321 20250314 132800 252540 14090 14090 14090 14090 0
322 20250314 132700 252540 14090 14090 14090 14090 0
323 20250314 132600 252540 14090 14090 14090 14090 0
324 20250314 132500 252540 14090 14090 14090 14090 0
325 20250314 132400 252540 14090 14090 14090 14090 0
326 20250314 132300 252540 14090 14090 14090 14090 0
327 20250314 132200 252540 14090 14090 14090 14090 0
328 20250314 132100 252540 14090 14090 14090 14090 0
329 20250314 132000 252540 14090 14090 14090 14090 0
330 20250314 131900 252540 14090 14090 14090 14090 0
331 20250314 131800 252540 14090 14090 14090 14090 0
332 20250314 131700 252540 14090 14090 14090 14090 0
333 20250314 131600 252540 14090 14090 14090 14090 0
334 20250314 131500 252540 14090 14090 14090 14090 0
335 20250314 131400 252540 14090 14090 14090 14090 0
336 20250314 131300 252540 14090 14090 14090 14090 0
337 20250314 131200 252540 14090 14090 14090 14090 0
338 20250314 131100 252540 14090 14090 14090 14090 0
339 20250314 131000 252540 14090 14090 14090 14090 0
340 20250314 130900 252540 14090 14090 14090 14090 0
341 20250314 130800 252540 14090 14090 14090 14090 0
342 20250314 130700 252540 14090 14090 14090 14090 0
343 20250314 130600 252540 14090 14090 14090 14090 0
344 20250314 130500 252540 14090 14090 14090 14090 0
345 20250314 130400 252540 14090 14090 14090 14090 0
346 20250314 130300 252540 14090 14090 14090 14090 0
347 20250314 130200 252540 14090 14090 14090 14090 0
348 20250314 130100 252540 14090 14090 14090 14090 0
349 20250314 130000 252540 14090 14090 14090 14090 0
350 20250314 125900 252540 14090 14090 14090 14090 0
351 20250314 125800 252540 14090 14090 14090 14090 0
352 20250314 125700 252540 14090 14090 14090 14090 0
353 20250314 125600 252540 14090 14090 14090 14090 0
354 20250314 125500 252540 14090 14090 14090 14090 0
355 20250314 125400 252540 14090 14090 14090 14090 0
356 20250314 125300 252540 14090 14090 14090 14090 0
357 20250314 125200 252540 14090 14090 14090 14090 0
358 20250314 125100 252540 14090 14090 14090 14090 0
359 20250314 125000 252540 14090 14090 14090 14090 0
360 20250314 124900 252540 14090 14090 14090 14090 0
361 20250314 124800 252540 14090 14090 14090 14090 0
362 20250314 124700 252540 14090 14090 14090 14090 0
363 20250314 124600 252540 14090 14090 14090 14090 0
364 20250314 124500 252540 14090 14090 14090 14090 0
365 20250314 124400 252540 14090 14090 14090 14090 0
366 20250314 124300 252540 14090 14090 14090 14090 0
367 20250314 124200 252540 14090 14090 14090 14090 0
368 20250314 124100 252540 14090 14090 14090 14090 0
369 20250314 124000 252540 14090 14090 14090 14090 0
370 20250314 123900 252540 14090 14090 14090 14090 0
371 20250314 123800 252540 14090 14090 14090 14090 0
372 20250314 123700 252540 14090 14090 14090 14090 0
373 20250314 123600 252540 14090 14090 14090 14090 0
374 20250314 123500 252540 14090 14090 14090 14090 0
375 20250314 123400 252540 14090 14090 14090 14090 0
376 20250314 123300 252540 14090 14090 14090 14090 0
377 20250314 123200 252540 14090 14090 14090 14090 0
378 20250314 123100 252540 14090 14090 14090 14090 0
379 20250314 123000 252540 14090 14090 14090 14090 0
380 20250314 122900 252540 14090 14090 14090 14090 0
381 20250314 122800 252540 14090 14090 14090 14090 0
382 20250314 122700 252540 14090 14090 14090 14090 0
383 20250314 122600 252540 14090 14090 14090 14090 0
384 20250314 122500 252540 14090 14090 14090 14090 0
385 20250314 122400 252540 14090 14090 14090 14090 0
386 20250314 122300 252540 14090 14090 14090 14090 0
387 20250314 122200 252540 14090 14090 14090 14090 0
388 20250314 122100 252540 14090 14090 14090 14090 0
389 20250314 122000 252540 14090 14090 14090 14090 0
390 20250314 121900 252540 14090 14090 14090 14090 0
391 20250314 121800 252540 14090 14090 14090 14090 0
392 20250314 121700 252540 14090 14090 14090 14090 0
393 20250314 121600 252540 14090 14090 14090 14090 0
394 20250314 121500 252540 14090 14090 14090 14090 0
395 20250314 121400 252540 14090 14090 14090 14090 0
396 20250314 121300 252540 14090 14090 14090 14090 0
397 20250314 121200 252540 14090 14090 14090 14090 0
398 20250314 121100 252540 14090 14090 14090 14090 0
399 20250314 121000 252540 14090 14090 14090 14090 2
400 20250314 120900 224360 14090 14090 14090 14090 0
401 20250314 120800 224360 14090 14090 14090 14090 0
402 20250314 120700 224360 14090 14090 14090 14090 0
403 20250314 120600 224360 14090 14090 14090 14090 0
404 20250314 120500 224360 14090 14090 14090 14090 0
405 20250314 120400 224360 14090 14090 14090 14090 0
406 20250314 120300 224360 14090 14090 14090 14090 0
407 20250314 120200 224360 14090 14090 14090 14090 0
408 20250314 120100 224360 14090 14090 14090 14090 0
409 20250314 120000 224360 14090 14090 14090 14090 0
410 20250314 115900 224360 14090 14090 14090 14090 0
411 20250314 115800 224360 14090 14090 14090 14090 0
412 20250314 115700 224360 14090 14090 14090 14090 1
413 20250314 115600 210270 13960 13960 13960 13960 0
414 20250314 115500 210270 13960 13960 13960 13960 0
415 20250314 115400 210270 13960 13960 13960 13960 0
416 20250314 115300 210270 13960 13960 13960 13960 0
417 20250314 115200 210270 13960 13960 13960 13960 0
418 20250314 115100 210270 13960 13960 13960 13960 0
419 20250314 115000 210270 13960 13960 13960 13960 0
420 20250314 114900 210270 13960 13960 13960 13960 0
421 20250314 114800 210270 13960 13960 13960 13960 0
422 20250314 114700 210270 13960 13960 13960 13960 0
423 20250314 114600 210270 13960 13960 13960 13960 0
424 20250314 114500 210270 13960 13960 13960 13960 0
425 20250314 114400 210270 13960 13960 13960 13960 0
426 20250314 114300 210270 13960 13960 13960 13960 0
427 20250314 114200 210270 13960 13960 13960 13960 0
428 20250314 114100 210270 13960 13960 13960 13960 0
429 20250314 114000 210270 13960 13960 13960 13960 0
430 20250314 113900 210270 13960 13960 13960 13960 0
431 20250314 113800 210270 13960 13960 13960 13960 0
432 20250314 113700 210270 13960 13960 13960 13960 0
433 20250314 113600 210270 13960 13960 13960 13960 0
434 20250314 113500 210270 13960 13960 13960 13960 0
435 20250314 113400 210270 13960 13960 13960 13960 0
436 20250314 113300 210270 13960 13960 13960 13960 0
437 20250314 113200 210270 13960 13960 13960 13960 0
438 20250314 113100 210270 13960 13960 13960 13960 0
439 20250314 113000 210270 13960 13960 13960 13960 0
440 20250314 112900 210270 13960 13960 13960 13960 0
441 20250314 112800 210270 13960 13960 13960 13960 0
442 20250314 112700 210270 13960 13960 13960 13960 0
443 20250314 112600 210270 13960 13960 13960 13960 0
444 20250314 112500 210270 13960 13960 13960 13960 0
445 20250314 112400 210270 13960 13960 13960 13960 0
446 20250314 112300 210270 13960 13960 13960 13960 0
447 20250314 112200 210270 13960 13960 13960 13960 0
448 20250314 112100 210270 13960 13960 13960 13960 0
449 20250314 112000 210270 13960 13960 13960 13960 0
450 20250314 111900 210270 13960 13960 13960 13960 0
451 20250314 111800 210270 13960 13960 13960 13960 0
452 20250314 111700 210270 13960 13960 13960 13960 0
453 20250314 111600 210270 13960 13960 13960 13960 0
454 20250314 111500 210270 13960 13960 13960 13960 0
455 20250314 111400 210270 13960 13960 13960 13960 0
456 20250314 111300 210270 13960 14040 14040 13960 11
457 20250314 111200 56450 14190 14190 14190 14190 0
458 20250314 111100 56450 14190 14190 14190 14190 0
459 20250314 111000 56450 14190 14190 14190 14190 0
460 20250314 110900 56450 14190 14190 14190 14190 0
461 20250314 110800 56450 14190 14190 14190 14190 0
462 20250314 110700 56450 14190 14190 14190 14190 0
463 20250314 110600 56450 14190 14190 14190 14190 0
464 20250314 110500 56450 14190 14190 14190 14190 0
465 20250314 110400 56450 14190 14190 14190 14190 0
466 20250314 110300 56450 14190 14190 14190 14190 0
467 20250314 110200 56450 14190 14190 14190 14190 0
468 20250314 110100 56450 14190 14190 14190 14190 0
469 20250314 110000 56450 14190 14190 14190 14190 0
470 20250314 105900 56450 14190 14190 14190 14190 0
471 20250314 105800 56450 14190 14190 14190 14190 0
472 20250314 105700 56450 14190 14190 14190 14190 0
473 20250314 105600 56450 14190 14190 14190 14190 0
474 20250314 105500 56450 14190 14190 14190 14190 0
475 20250314 105400 56450 14190 14190 14190 14190 0
476 20250314 105300 56450 14190 14190 14190 14190 0
477 20250314 105200 56450 14190 14190 14190 14190 0
478 20250314 105100 56450 14190 14190 14190 14190 0
479 20250314 105000 56450 14190 14190 14190 14190 0
480 20250314 104900 56450 14190 14190 14190 14190 0
481 20250314 104800 56450 14190 14190 14190 14190 0
482 20250314 104700 56450 14190 14190 14190 14190 0
483 20250314 104600 56450 14190 14190 14190 14190 0
484 20250314 104500 56450 14190 14190 14190 14190 0
485 20250314 104400 56450 14190 14190 14190 14190 0
486 20250314 104300 56450 14190 14190 14190 14190 0
487 20250314 104200 56450 14190 14190 14190 14190 0
488 20250314 104100 56450 14190 14190 14190 14190 0
489 20250314 104000 56450 14190 14190 14190 14190 0
490 20250314 103900 56450 14190 14190 14190 14190 0
491 20250314 103800 56450 14190 14190 14190 14190 0
492 20250314 103700 56450 14190 14190 14190 14190 0
493 20250314 103600 56450 14190 14190 14190 14190 0
494 20250314 103500 56450 14190 14190 14190 14190 0
495 20250314 103400 56450 14190 14190 14190 14190 0
496 20250314 103300 56450 14190 14190 14190 14190 0
497 20250314 103200 56450 14190 14190 14190 14190 0
498 20250314 103100 56450 14190 14190 14190 14190 0
499 20250314 103000 56450 14190 14190 14190 14190 0
500 20250314 102900 56450 14190 14190 14190 14190 0
501 20250314 102800 56450 14190 14190 14190 14190 0
502 20250314 102700 56450 14190 14190 14190 14190 0
503 20250314 102600 56450 14190 14190 14190 14190 0
504 20250314 102500 56450 14190 14190 14190 14190 0
505 20250314 102400 56450 14190 14190 14190 14190 0
506 20250314 102300 56450 14190 14190 14190 14190 0
507 20250314 102200 56450 14190 14190 14190 14190 0
508 20250314 102100 56450 14190 14190 14190 14190 0
509 20250314 102000 56450 14190 14190 14190 14190 0
510 20250314 101900 56450 14190 14190 14190 14190 0
511 20250314 101800 56450 14190 14190 14190 14190 0
512 20250314 101700 56450 14190 14190 14190 14190 0
513 20250314 101600 56450 14190 14190 14190 14190 0
514 20250314 101500 56450 14190 14190 14190 14190 0
515 20250314 101400 56450 14190 14190 14190 14190 0
516 20250314 101300 56450 14190 14190 14190 14190 0
517 20250314 101200 56450 14190 14190 14190 14190 0
518 20250314 101100 56450 14190 14190 14190 14190 0
519 20250314 101000 56450 14190 14190 14190 14190 0
520 20250314 100900 56450 14190 14190 14190 14190 0
521 20250314 100800 56450 14190 14190 14190 14190 0
522 20250314 100700 56450 14190 14190 14190 14190 0
523 20250314 100600 56450 14190 14190 14190 14190 0
524 20250314 100500 56450 14190 14190 14190 14190 0
525 20250314 100400 56450 14190 14190 14190 14190 0
526 20250314 100300 56450 14190 14190 14190 14190 0
527 20250314 100200 56450 14190 14190 14190 14190 0
528 20250314 100100 56450 14190 14190 14190 14190 0
529 20250314 100000 56450 14190 14190 14190 14190 0
530 20250314 095900 56450 14190 14170 14190 14170 2
531 20250314 095800 28090 14050 14050 14050 14050 0
532 20250314 095700 28090 14050 14050 14050 14050 0
533 20250314 095600 28090 14050 14050 14050 14050 0
534 20250314 095500 28090 14050 14050 14050 14050 0
535 20250314 095400 28090 14050 14050 14050 14050 0
536 20250314 095300 28090 14050 14050 14050 14050 0
537 20250314 095200 28090 14050 14050 14050 14050 0
538 20250314 095100 28090 14050 14050 14050 14050 0
539 20250314 095000 28090 14050 14050 14050 14050 0
540 20250314 094900 28090 14050 14050 14050 14050 0
541 20250314 094800 28090 14050 14050 14050 14050 0
542 20250314 094700 28090 14050 14050 14050 14050 0
543 20250314 094600 28090 14050 14050 14050 14050 0
544 20250314 094500 28090 14050 14050 14050 14050 0
545 20250314 094400 28090 14050 14050 14050 14050 0
546 20250314 094300 28090 14050 14050 14050 14050 0
547 20250314 094200 28090 14050 14050 14050 14050 0
548 20250314 094100 28090 14050 14050 14050 14050 0
549 20250314 094000 28090 14050 14050 14050 14050 0
550 20250314 093900 28090 14050 14050 14050 14050 0
551 20250314 093800 28090 14050 14050 14050 14050 0
552 20250314 093700 28090 14050 14050 14050 14050 0
553 20250314 093600 28090 14050 14050 14050 14050 0
554 20250314 093500 28090 14050 14050 14050 14050 0
555 20250314 093400 28090 14050 14050 14050 14050 0
556 20250314 093300 28090 14050 14050 14050 14050 0
557 20250314 093200 28090 14050 14050 14050 14050 0
558 20250314 093100 28090 14050 14050 14050 14050 0
559 20250314 093000 28090 14050 14050 14050 14050 0
560 20250314 092900 28090 14050 14050 14050 14050 0
561 20250314 092800 28090 14050 14050 14050 14050 0
562 20250314 092700 28090 14050 14050 14050 14050 0
563 20250314 092600 28090 14050 14050 14050 14050 0
564 20250314 092500 28090 14050 14050 14050 14050 0
565 20250314 092400 28090 14050 14050 14050 14050 0
566 20250314 092300 28090 14050 14050 14050 14050 0
567 20250314 092200 28090 14050 14050 14050 14050 0
568 20250314 092100 28090 14050 14050 14050 14050 0
569 20250314 092000 28090 14050 14050 14050 14050 0
570 20250314 091900 28090 14050 14050 14050 14050 0
571 20250314 091800 28090 14050 14050 14050 14050 0
572 20250314 091700 28090 14050 14050 14050 14050 0
573 20250314 091600 28090 14050 14050 14050 14050 0
574 20250314 091500 28090 14050 14050 14050 14050 0
575 20250314 091400 28090 14050 14050 14050 14050 0
576 20250314 091300 28090 14050 14050 14050 14050 0
577 20250314 091200 28090 14050 14050 14050 14050 0
578 20250314 091100 28090 14050 14050 14050 14050 0
579 20250314 091000 28090 14050 14050 14050 14050 0
580 20250314 090900 28090 14050 14050 14050 14050 1
581 20250314 090800 14040 14040 14040 14040 14040 0
582 20250314 090700 14040 14040 14040 14040 14040 0
583 20250314 090600 14040 14040 14040 14040 14040 0
584 20250314 090500 14040 14040 14040 14040 14040 0
585 20250314 090400 14040 14040 14040 14040 14040 0
586 20250314 090300 14040 14040 14040 14040 14040 0
587 20250314 090200 14040 14040 14040 14040 14040 0
588 20250314 090100 14040 14040 14040 14040 14040 1
589 20250314 090000 0 14190 14190 14190 14190 0

1
005820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,2297970,0,32631174000,0.00
20250311,0,2297970,0,32033701800,0.00
20250310,0,2297970,0,32906930400,0.00
20250307,0,2297970,0,31459209300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 2297970 0 32631174000 0.00
3 20250311 0 2297970 0 32033701800 0.00
4 20250310 0 2297970 0 32906930400 0.00
5 20250307 0 2297970 0 31459209300 0.00