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

Update 2025-03-13 3595 candle_min

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

575
000970/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,183300,67658220,6200,6200,6200,6200,106
20250313,183200,67658220,6200,6200,6200,6200,0
20250313,183100,67658220,6200,6200,6200,6200,0
20250313,183000,67658220,6200,6200,6200,6200,0
20250313,182900,67658220,6200,6200,6200,6200,0
20250313,182800,67658220,6200,6200,6200,6200,0
20250313,182700,67658220,6200,6200,6200,6200,0
20250313,182600,67658220,6200,6200,6200,6200,0
20250313,182500,67658220,6200,6200,6200,6200,0
20250313,182400,67658220,6200,6200,6200,6200,0
20250313,182300,67658220,6200,6200,6200,6200,0
20250313,182200,67658220,6200,6200,6200,6200,0
20250313,182100,67658220,6200,6200,6200,6200,0
20250313,182000,67658220,6200,6200,6200,6200,0
20250313,181900,67658220,6200,6200,6200,6200,0
20250313,181800,67658220,6200,6200,6200,6200,0
20250313,181700,67658220,6200,6200,6200,6200,0
20250313,181600,67658220,6200,6200,6200,6200,0
20250313,181500,67658220,6200,6200,6200,6200,0
20250313,181400,67658220,6200,6200,6200,6200,0
20250313,181300,67658220,6200,6200,6200,6200,0
20250313,181200,67658220,6200,6200,6200,6200,0
20250313,181100,67658220,6200,6200,6200,6200,0
20250313,181000,67658220,6200,6200,6200,6200,0
20250313,180900,67658220,6200,6200,6200,6200,0
20250313,180800,67658220,6200,6200,6200,6200,0
20250313,180700,67658220,6200,6200,6200,6200,0
20250313,180600,67658220,6200,6200,6200,6200,0
20250313,180500,67658220,6200,6200,6200,6200,0
20250313,180400,67658220,6200,6200,6200,6200,0
20250313,180300,67658220,6200,6200,6200,6200,106
20250313,180200,67658220,6200,6200,6200,6200,0
20250313,180100,67658220,6200,6200,6200,6200,0
20250313,180000,67658220,6200,6200,6200,6200,0
20250313,175900,67658220,6200,6200,6200,6200,0
20250313,175800,67658220,6200,6200,6200,6200,0
20250313,175700,67658220,6200,6200,6200,6200,0
20250313,175600,67658220,6200,6200,6200,6200,0
20250313,175500,67658220,6200,6200,6200,6200,0
20250313,175400,67658220,6200,6200,6200,6200,0
20250313,175300,67658220,6200,6200,6200,6200,0
20250313,175200,67658220,6200,6200,6200,6200,0
20250313,175100,67658220,6200,6200,6200,6200,0
20250313,175000,67658220,6200,6200,6200,6200,0
20250313,174900,67658220,6200,6200,6200,6200,0
20250313,174800,67658220,6200,6200,6200,6200,0
20250313,174700,67658220,6200,6200,6200,6200,0
20250313,174600,67658220,6200,6200,6200,6200,0
20250313,174500,67658220,6200,6200,6200,6200,0
20250313,174400,67658220,6200,6200,6200,6200,0
20250313,174300,67658220,6200,6200,6200,6200,0
20250313,174200,67658220,6200,6200,6200,6200,0
20250313,174100,67658220,6200,6200,6200,6200,0
20250313,174000,67658220,6200,6200,6200,6200,0
20250313,173900,67658220,6200,6200,6200,6200,0
20250313,173800,67658220,6200,6200,6200,6200,0
20250313,173700,67658220,6200,6200,6200,6200,0
20250313,173600,67658220,6200,6200,6200,6200,0
20250313,173500,67658220,6200,6200,6200,6200,0
20250313,173400,67658220,6200,6200,6200,6200,0
20250313,173300,67658220,6200,6200,6200,6200,106
20250313,173200,67658220,6200,6200,6200,6200,0
20250313,173100,67658220,6200,6200,6200,6200,0
20250313,173000,67658220,6200,6200,6200,6200,0
20250313,172900,67658220,6200,6200,6200,6200,0
20250313,172800,67658220,6200,6200,6200,6200,0
20250313,172700,67658220,6200,6200,6200,6200,0
20250313,172600,67658220,6200,6200,6200,6200,0
20250313,172500,67658220,6200,6200,6200,6200,0
20250313,172400,67658220,6200,6200,6200,6200,0
20250313,172300,67658220,6200,6200,6200,6200,0
20250313,172200,67658220,6200,6200,6200,6200,0
20250313,172100,67658220,6200,6200,6200,6200,0
20250313,172000,67658220,6200,6200,6200,6200,0
20250313,171900,67658220,6200,6200,6200,6200,0
20250313,171800,67658220,6200,6200,6200,6200,0
20250313,171700,67658220,6200,6200,6200,6200,0
20250313,171600,67658220,6200,6200,6200,6200,0
20250313,171500,67658220,6200,6200,6200,6200,0
20250313,171400,67658220,6200,6200,6200,6200,0
20250313,171300,67658220,6200,6200,6200,6200,0
20250313,171200,67658220,6200,6200,6200,6200,0
20250313,171100,67658220,6200,6200,6200,6200,0
20250313,171000,67658220,6200,6200,6200,6200,0
20250313,170900,67658220,6200,6200,6200,6200,0
20250313,170800,67658220,6200,6200,6200,6200,0
20250313,170700,67658220,6200,6200,6200,6200,0
20250313,170600,67658220,6200,6200,6200,6200,0
20250313,170500,67658220,6200,6200,6200,6200,0
20250313,170400,67658220,6200,6200,6200,6200,0
20250313,170300,67658220,6200,6200,6200,6200,106
20250313,170200,67658220,6200,6200,6200,6200,0
20250313,170100,67658220,6200,6200,6200,6200,0
20250313,170000,67658220,6200,6200,6200,6200,0
20250313,165900,67658220,6200,6200,6200,6200,0
20250313,165800,67658220,6200,6200,6200,6200,0
20250313,165700,67658220,6200,6200,6200,6200,0
20250313,165600,67658220,6200,6200,6200,6200,0
20250313,165500,67658220,6200,6200,6200,6200,0
20250313,165400,67658220,6200,6200,6200,6200,0
20250313,165300,67658220,6200,6200,6200,6200,0
20250313,165200,67658220,6200,6200,6200,6200,0
20250313,165100,67658220,6200,6200,6200,6200,0
20250313,165000,67658220,6200,6200,6200,6200,0
20250313,164900,67658220,6200,6200,6200,6200,0
20250313,164800,67658220,6200,6200,6200,6200,0
20250313,164700,67658220,6200,6200,6200,6200,0
20250313,164600,67658220,6200,6200,6200,6200,0
20250313,164500,67658220,6200,6200,6200,6200,0
20250313,164400,67658220,6200,6200,6200,6200,0
20250313,164300,67658220,6200,6200,6200,6200,0
20250313,164200,67658220,6200,6200,6200,6200,0
20250313,164100,67658220,6200,6200,6200,6200,0
20250313,164000,67658220,6200,6200,6200,6200,0
20250313,163900,67658220,6200,6200,6200,6200,0
20250313,163800,67658220,6200,6200,6200,6200,0
20250313,163700,67658220,6200,6200,6200,6200,0
20250313,163600,67658220,6200,6200,6200,6200,0
20250313,163500,67658220,6200,6200,6200,6200,0
20250313,163400,67658220,6200,6200,6200,6200,0
20250313,163300,67658220,6200,6200,6200,6200,106
20250313,163200,67658220,6200,6200,6200,6200,0
20250313,163100,67658220,6200,6200,6200,6200,0
20250313,163000,67658220,6200,6200,6200,6200,0
20250313,162900,67658220,6200,6200,6200,6200,0
20250313,162800,67658220,6200,6200,6200,6200,0
20250313,162700,67658220,6200,6200,6200,6200,0
20250313,162600,67658220,6200,6200,6200,6200,0
20250313,162500,67658220,6200,6200,6200,6200,0
20250313,162400,67658220,6200,6200,6200,6200,0
20250313,162300,67658220,6200,6200,6200,6200,0
20250313,162200,67658220,6200,6200,6200,6200,0
20250313,162100,67658220,6200,6200,6200,6200,0
20250313,162000,67658220,6200,6200,6200,6200,0
20250313,161900,67658220,6200,6200,6200,6200,0
20250313,161800,67658220,6200,6200,6200,6200,0
20250313,161700,67658220,6200,6200,6200,6200,0
20250313,161600,67658220,6200,6200,6200,6200,0
20250313,161500,67658220,6200,6200,6200,6200,0
20250313,161400,67658220,6200,6200,6200,6200,0
20250313,161300,67658220,6200,6200,6200,6200,0
20250313,161200,67658220,6200,6200,6200,6200,0
20250313,161100,67658220,6200,6200,6200,6200,0
20250313,161000,67658220,6200,6200,6200,6200,0
20250313,160900,67658220,6200,6200,6200,6200,0
20250313,160800,67658220,6200,6200,6200,6200,0
20250313,160700,67658220,6200,6200,6200,6200,0
20250313,160600,67658220,6200,6200,6200,6200,0
20250313,160500,67658220,6200,6200,6200,6200,0
20250313,160400,67658220,6200,6200,6200,6200,0
20250313,160300,67658220,6200,6200,6200,6200,106
20250313,160200,67658220,6200,6200,6200,6200,0
20250313,160100,67658220,6200,6200,6200,6200,0
20250313,160000,67658220,6200,6200,6200,6200,0
20250313,155900,67658220,6200,6200,6200,6200,0
20250313,155800,67658220,6200,6200,6200,6200,0
20250313,155700,67658220,6200,6200,6200,6200,0
20250313,155600,67658220,6200,6200,6200,6200,0
20250313,155500,67658220,6200,6200,6200,6200,0
20250313,155400,67658220,6200,6200,6200,6200,0
20250313,155300,67658220,6200,6200,6200,6200,0
20250313,155200,67658220,6200,6200,6200,6200,0
20250313,155100,67658220,6200,6200,6200,6200,0
20250313,155000,67658220,6200,6200,6200,6200,0
20250313,154900,67658220,6200,6200,6200,6200,0
20250313,154800,67658220,6200,6200,6200,6200,0
20250313,154700,67658220,6200,6200,6200,6200,0
20250313,154600,67658220,6200,6200,6200,6200,0
20250313,154500,67658220,6200,6200,6200,6200,0
20250313,154400,67658220,6200,6200,6200,6200,0
20250313,154300,67658220,6200,6200,6200,6200,0
20250313,154200,67658220,6200,6200,6200,6200,0
20250313,154100,67658220,6200,6200,6200,6200,0
20250313,154000,67658220,6200,6200,6200,6200,0
20250313,153900,67658220,6200,6200,6200,6200,0
20250313,153800,67658220,6200,6200,6200,6200,0
20250313,153700,67658220,6200,6200,6200,6200,0
20250313,153600,67658220,6200,6200,6200,6200,0
20250313,153500,67658220,6200,6200,6200,6200,0
20250313,153400,67658220,6200,6200,6200,6200,0
20250313,153300,67658220,6200,6200,6200,6200,106
20250313,153200,67658220,6200,6200,6200,6200,0
20250313,153100,67658220,6200,6200,6200,6200,0
20250313,153000,67658220,6200,6200,6200,6200,106
20250313,152900,67001020,6210,6210,6210,6210,0
20250313,152800,67001020,6210,6210,6210,6210,0
20250313,152700,67001020,6210,6210,6210,6210,0
20250313,152600,67001020,6210,6210,6210,6210,0
20250313,152500,67001020,6210,6210,6210,6210,0
20250313,152400,67001020,6210,6210,6210,6210,0
20250313,152300,67001020,6210,6210,6210,6210,0
20250313,152200,67001020,6210,6210,6210,6210,0
20250313,152100,67001020,6210,6210,6210,6210,0
20250313,152000,67001020,6210,6210,6210,6210,0
20250313,151900,67001020,6210,6210,6210,6210,2
20250313,151800,66988600,6220,6220,6220,6220,0
20250313,151700,66988600,6220,6220,6220,6220,0
20250313,151600,66988600,6220,6220,6220,6220,9
20250313,151500,66932620,6200,6200,6200,6200,0
20250313,151400,66932620,6200,6200,6200,6200,38
20250313,151300,66697020,6200,6200,6200,6200,0
20250313,151200,66697020,6200,6200,6200,6200,0
20250313,151100,66697020,6200,6200,6200,6200,3
20250313,151000,66678420,6200,6200,6200,6200,0
20250313,150900,66678420,6200,6200,6200,6200,0
20250313,150800,66678420,6200,6200,6200,6200,8
20250313,150700,66628820,6200,6200,6200,6200,2
20250313,150600,66616420,6200,6200,6200,6200,100
20250313,150500,65996420,6200,6210,6210,6200,1226
20250313,150400,58391160,6220,6220,6220,6220,1
20250313,150300,58384940,6220,6220,6220,6220,0
20250313,150200,58384940,6220,6220,6220,6220,0
20250313,150100,58384940,6220,6220,6220,6220,0
20250313,150000,58384940,6220,6220,6220,6220,0
20250313,145900,58384940,6220,6220,6220,6220,0
20250313,145800,58384940,6220,6220,6220,6220,0
20250313,145700,58384940,6220,6220,6220,6220,24
20250313,145600,58235660,6220,6220,6220,6220,0
20250313,145500,58235660,6220,6220,6220,6220,0
20250313,145400,58235660,6220,6220,6220,6220,0
20250313,145300,58235660,6220,6220,6220,6220,0
20250313,145200,58235660,6220,6220,6220,6220,0
20250313,145100,58235660,6220,6220,6220,6220,0
20250313,145000,58235660,6220,6220,6220,6220,0
20250313,144900,58235660,6220,6220,6220,6220,17
20250313,144800,58129920,6220,6220,6220,6220,0
20250313,144700,58129920,6220,6220,6220,6220,0
20250313,144600,58129920,6220,6220,6220,6220,0
20250313,144500,58129920,6220,6220,6220,6220,0
20250313,144400,58129920,6220,6220,6220,6220,0
20250313,144300,58129920,6220,6220,6220,6220,0
20250313,144200,58129920,6220,6220,6220,6220,0
20250313,144100,58129920,6220,6220,6220,6220,0
20250313,144000,58129920,6220,6220,6220,6220,0
20250313,143900,58129920,6220,6220,6220,6220,19
20250313,143800,58011740,6220,6220,6220,6220,0
20250313,143700,58011740,6220,6220,6220,6220,0
20250313,143600,58011740,6220,6220,6220,6220,1
20250313,143500,58005520,6220,6220,6220,6220,131
20250313,143400,57190700,6210,6210,6210,6210,0
20250313,143300,57190700,6210,6210,6210,6210,0
20250313,143200,57190700,6210,6210,6210,6210,0
20250313,143100,57190700,6210,6210,6210,6210,0
20250313,143000,57190700,6210,6210,6210,6210,0
20250313,142900,57190700,6210,6210,6210,6210,0
20250313,142800,57190700,6210,6210,6210,6210,200
20250313,142700,55948700,6210,6210,6210,6210,0
20250313,142600,55948700,6210,6210,6210,6210,0
20250313,142500,55948700,6210,6210,6210,6210,34
20250313,142400,55737560,6210,6210,6210,6210,0
20250313,142300,55737560,6210,6210,6210,6210,0
20250313,142200,55737560,6210,6210,6210,6210,0
20250313,142100,55737560,6210,6210,6210,6210,0
20250313,142000,55737560,6210,6210,6210,6210,0
20250313,141900,55737560,6210,6210,6210,6210,0
20250313,141800,55737560,6210,6210,6210,6210,0
20250313,141700,55737560,6210,6210,6210,6210,0
20250313,141600,55737560,6210,6210,6210,6210,2
20250313,141500,55725140,6210,6210,6210,6210,0
20250313,141400,55725140,6210,6210,6210,6210,0
20250313,141300,55725140,6210,6210,6210,6210,0
20250313,141200,55725140,6210,6210,6210,6210,204
20250313,141100,54458300,6220,6220,6220,6220,0
20250313,141000,54458300,6220,6220,6220,6220,0
20250313,140900,54458300,6220,6220,6220,6220,0
20250313,140800,54458300,6220,6220,6220,6220,0
20250313,140700,54458300,6220,6220,6220,6220,0
20250313,140600,54458300,6220,6220,6220,6220,0
20250313,140500,54458300,6220,6220,6220,6220,0
20250313,140400,54458300,6220,6220,6220,6220,1
20250313,140300,54452080,6210,6220,6220,6210,1500
20250313,140200,45132730,6230,6230,6230,6230,0
20250313,140100,45132730,6230,6230,6230,6230,1
20250313,140000,45126500,6230,6230,6230,6230,1
20250313,135900,45120270,6230,6230,6230,6230,0
20250313,135800,45120270,6230,6230,6230,6230,0
20250313,135700,45120270,6230,6230,6230,6230,0
20250313,135600,45120270,6230,6230,6230,6230,0
20250313,135500,45120270,6230,6230,6230,6230,0
20250313,135400,45120270,6230,6230,6230,6230,0
20250313,135300,45120270,6230,6230,6230,6230,0
20250313,135200,45120270,6230,6230,6230,6230,0
20250313,135100,45120270,6230,6230,6230,6230,0
20250313,135000,45120270,6230,6230,6230,6230,0
20250313,134900,45120270,6230,6230,6230,6230,0
20250313,134800,45120270,6230,6230,6230,6230,0
20250313,134700,45120270,6230,6225,6230,6225,5
20250313,134600,45089130,6220,6220,6220,6220,0
20250313,134500,45089130,6220,6220,6220,6220,0
20250313,134400,45089130,6220,6220,6220,6220,0
20250313,134300,45089130,6220,6220,6220,6220,0
20250313,134200,45089130,6220,6220,6220,6220,0
20250313,134100,45089130,6220,6220,6220,6220,1
20250313,134000,45082910,6220,6220,6220,6220,400
20250313,133900,42594910,6220,6220,6220,6220,0
20250313,133800,42594910,6220,6220,6220,6220,0
20250313,133700,42594910,6220,6220,6220,6220,0
20250313,133600,42594910,6220,6220,6220,6220,0
20250313,133500,42594910,6220,6220,6220,6220,2
20250313,133400,42582470,6230,6230,6230,6230,0
20250313,133300,42582470,6230,6230,6230,6230,0
20250313,133200,42582470,6230,6230,6230,6230,0
20250313,133100,42582470,6230,6230,6230,6230,0
20250313,133000,42582470,6230,6230,6230,6230,8
20250313,132900,42532630,6220,6220,6220,6220,0
20250313,132800,42532630,6220,6220,6220,6220,0
20250313,132700,42532630,6220,6220,6220,6220,0
20250313,132600,42532630,6220,6220,6220,6220,0
20250313,132500,42532630,6220,6220,6220,6220,0
20250313,132400,42532630,6220,6220,6220,6220,0
20250313,132300,42532630,6220,6220,6220,6220,0
20250313,132200,42532630,6220,6220,6220,6220,0
20250313,132100,42532630,6220,6220,6220,6220,0
20250313,132000,42532630,6220,6220,6220,6220,0
20250313,131900,42532630,6220,6220,6220,6220,19
20250313,131800,42414450,6220,6220,6220,6220,0
20250313,131700,42414450,6220,6220,6220,6220,0
20250313,131600,42414450,6220,6220,6220,6220,1
20250313,131500,42408230,6220,6220,6220,6220,0
20250313,131400,42408230,6220,6220,6220,6220,0
20250313,131300,42408230,6220,6220,6220,6220,0
20250313,131200,42408230,6220,6220,6220,6220,139
20250313,131100,41543650,6250,6250,6250,6250,0
20250313,131000,41543650,6250,6250,6250,6250,0
20250313,130900,41543650,6250,6250,6250,6250,0
20250313,130800,41543650,6250,6250,6250,6250,0
20250313,130700,41543650,6250,6250,6250,6250,0
20250313,130600,41543650,6250,6250,6250,6250,0
20250313,130500,41543650,6250,6250,6250,6250,0
20250313,130400,41543650,6250,6250,6250,6250,0
20250313,130300,41543650,6250,6250,6250,6250,0
20250313,130200,41543650,6250,6250,6250,6250,0
20250313,130100,41543650,6250,6250,6250,6250,0
20250313,130000,41543650,6250,6250,6250,6250,0
20250313,125900,41543650,6250,6250,6250,6250,0
20250313,125800,41543650,6250,6250,6250,6250,0
20250313,125700,41543650,6250,6250,6250,6250,0
20250313,125600,41543650,6250,6250,6250,6250,0
20250313,125500,41543650,6250,6240,6250,6240,15
20250313,125400,41449910,6240,6230,6250,6230,49
20250313,125300,41144130,6210,6210,6210,6210,0
20250313,125200,41144130,6210,6210,6210,6210,0
20250313,125100,41144130,6210,6210,6210,6210,0
20250313,125000,41144130,6210,6210,6210,6210,0
20250313,124900,41144130,6210,6210,6210,6210,0
20250313,124800,41144130,6210,6210,6210,6210,0
20250313,124700,41144130,6210,6210,6210,6210,0
20250313,124600,41144130,6210,6210,6210,6210,0
20250313,124500,41144130,6210,6210,6210,6210,0
20250313,124400,41144130,6210,6210,6210,6210,0
20250313,124300,41144130,6210,6210,6210,6210,0
20250313,124200,41144130,6210,6210,6210,6210,16
20250313,124100,41044770,6230,6230,6230,6230,0
20250313,124000,41044770,6230,6230,6230,6230,0
20250313,123900,41044770,6230,6230,6230,6230,181
20250313,123800,39917140,6230,6230,6230,6230,26
20250313,123700,39755160,6220,6220,6220,6220,0
20250313,123600,39755160,6220,6220,6220,6220,0
20250313,123500,39755160,6220,6220,6220,6220,0
20250313,123400,39755160,6220,6220,6220,6220,0
20250313,123300,39755160,6220,6220,6220,6220,0
20250313,123200,39755160,6220,6220,6220,6220,0
20250313,123100,39755160,6220,6220,6220,6220,0
20250313,123000,39755160,6220,6220,6220,6210,790
20250313,122900,34847980,6230,6230,6230,6230,298
20250313,122800,32991440,6240,6240,6240,6240,0
20250313,122700,32991440,6240,6240,6240,6240,0
20250313,122600,32991440,6240,6240,6240,6240,0
20250313,122500,32991440,6240,6240,6240,6240,0
20250313,122400,32991440,6240,6240,6240,6240,0
20250313,122300,32991440,6240,6240,6240,6240,0
20250313,122200,32991440,6240,6240,6240,6240,0
20250313,122100,32991440,6240,6240,6240,6240,0
20250313,122000,32991440,6240,6240,6240,6240,0
20250313,121900,32991440,6240,6240,6240,6240,0
20250313,121800,32991440,6240,6240,6240,6240,0
20250313,121700,32991440,6240,6240,6240,6240,0
20250313,121600,32991440,6240,6240,6240,6240,0
20250313,121500,32991440,6240,6240,6240,6240,0
20250313,121400,32991440,6240,6240,6240,6240,0
20250313,121300,32991440,6240,6240,6240,6240,0
20250313,121200,32991440,6240,6240,6240,6240,0
20250313,121100,32991440,6240,6240,6240,6240,0
20250313,121000,32991440,6240,6240,6240,6240,0
20250313,120900,32991440,6240,6240,6240,6240,0
20250313,120800,32991440,6240,6240,6240,6240,0
20250313,120700,32991440,6240,6240,6240,6240,0
20250313,120600,32991440,6240,6240,6240,6240,859
20250313,120500,27631280,6240,6240,6240,6240,0
20250313,120400,27631280,6240,6240,6240,6240,0
20250313,120300,27631280,6240,6240,6240,6240,0
20250313,120200,27631280,6240,6240,6240,6240,10
20250313,120100,27568880,6240,6240,6240,6240,0
20250313,120000,27568880,6240,6240,6240,6240,100
20250313,115900,26944880,6240,6240,6240,6240,0
20250313,115800,26944880,6240,6240,6240,6240,0
20250313,115700,26944880,6240,6240,6240,6240,0
20250313,115600,26944880,6240,6240,6240,6240,0
20250313,115500,26944880,6240,6240,6240,6240,0
20250313,115400,26944880,6240,6240,6240,6240,0
20250313,115300,26944880,6240,6240,6240,6240,0
20250313,115200,26944880,6240,6240,6240,6240,0
20250313,115100,26944880,6240,6240,6240,6240,0
20250313,115000,26944880,6240,6240,6240,6240,0
20250313,114900,26944880,6240,6240,6240,6240,86
20250313,114800,26408240,6240,6240,6240,6240,100
20250313,114700,25784240,6240,6240,6240,6240,0
20250313,114600,25784240,6240,6240,6240,6240,0
20250313,114500,25784240,6240,6240,6240,6240,0
20250313,114400,25784240,6240,6240,6240,6240,0
20250313,114300,25784240,6240,6240,6240,6240,0
20250313,114200,25784240,6240,6240,6240,6240,0
20250313,114100,25784240,6240,6240,6240,6240,0
20250313,114000,25784240,6240,6240,6240,6240,0
20250313,113900,25784240,6240,6240,6240,6240,0
20250313,113800,25784240,6240,6240,6240,6240,0
20250313,113700,25784240,6240,6240,6240,6240,0
20250313,113600,25784240,6240,6240,6240,6240,0
20250313,113500,25784240,6240,6240,6240,6240,10
20250313,113400,25721840,6240,6240,6240,6240,10
20250313,113300,25659440,6240,6240,6240,6240,20
20250313,113200,25534640,6240,6240,6240,6240,10
20250313,113100,25472240,6240,6240,6240,6240,6
20250313,113000,25434800,6250,6250,6250,6250,0
20250313,112900,25434800,6250,6250,6250,6250,0
20250313,112800,25434800,6250,6250,6250,6250,0
20250313,112700,25434800,6250,6250,6250,6250,0
20250313,112600,25434800,6250,6250,6250,6250,0
20250313,112500,25434800,6250,6250,6250,6250,20
20250313,112400,25309800,6260,6260,6260,6260,34
20250313,112300,25096960,6260,6260,6260,6260,112
20250313,112200,24395840,6250,6240,6250,6240,389
20250313,112100,21967790,6230,6230,6230,6230,734
20250313,112000,17394970,6230,6230,6230,6230,0
20250313,111900,17394970,6230,6230,6230,6230,3
20250313,111800,17376280,6220,6220,6220,6220,0
20250313,111700,17376280,6220,6220,6220,6220,0
20250313,111600,17376280,6220,6220,6220,6220,0
20250313,111500,17376280,6220,6220,6220,6220,0
20250313,111400,17376280,6220,6220,6220,6220,0
20250313,111300,17376280,6220,6220,6220,6220,0
20250313,111200,17376280,6220,6220,6220,6220,0
20250313,111100,17376280,6220,6220,6220,6220,0
20250313,111000,17376280,6220,6220,6220,6220,280
20250313,110900,15634680,6220,6220,6220,6220,0
20250313,110800,15634680,6220,6220,6220,6220,0
20250313,110700,15634680,6220,6220,6220,6220,0
20250313,110600,15634680,6220,6220,6220,6220,0
20250313,110500,15634680,6220,6220,6220,6220,0
20250313,110400,15634680,6220,6220,6220,6220,0
20250313,110300,15634680,6220,6220,6220,6220,0
20250313,110200,15634680,6220,6220,6220,6220,5
20250313,110100,15603580,6220,6220,6220,6220,212
20250313,110000,14284940,6230,6230,6230,6230,0
20250313,105900,14284940,6230,6230,6230,6230,0
20250313,105800,14284940,6230,6230,6230,6230,0
20250313,105700,14284940,6230,6230,6230,6230,0
20250313,105600,14284940,6230,6230,6230,6230,0
20250313,105500,14284940,6230,6230,6230,6230,0
20250313,105400,14284940,6230,6230,6230,6230,0
20250313,105300,14284940,6230,6230,6230,6230,143
20250313,105200,13394050,6220,6220,6220,6220,0
20250313,105100,13394050,6220,6220,6220,6220,0
20250313,105000,13394050,6220,6220,6220,6220,0
20250313,104900,13394050,6220,6220,6220,6220,0
20250313,104800,13394050,6220,6220,6220,6220,0
20250313,104700,13394050,6220,6220,6220,6220,0
20250313,104600,13394050,6220,6220,6220,6220,0
20250313,104500,13394050,6220,6220,6220,6220,0
20250313,104400,13394050,6220,6220,6220,6220,0
20250313,104300,13394050,6220,6220,6220,6220,0
20250313,104200,13394050,6220,6220,6220,6220,0
20250313,104100,13394050,6220,6220,6220,6220,0
20250313,104000,13394050,6220,6220,6220,6220,0
20250313,103900,13394050,6220,6220,6220,6220,0
20250313,103800,13394050,6220,6220,6220,6220,10
20250313,103700,13331850,6220,6220,6220,6220,34
20250313,103600,13120370,6220,6220,6220,6220,0
20250313,103500,13120370,6220,6220,6220,6220,0
20250313,103400,13120370,6220,6220,6220,6220,0
20250313,103300,13120370,6220,6220,6220,6220,0
20250313,103200,13120370,6220,6220,6220,6220,0
20250313,103100,13120370,6220,6220,6220,6220,0
20250313,103000,13120370,6220,6220,6220,6220,13
20250313,102900,13039510,6220,6220,6220,6220,0
20250313,102800,13039510,6220,6220,6220,6220,2
20250313,102700,13027070,6220,6220,6220,6220,0
20250313,102600,13027070,6220,6220,6220,6220,0
20250313,102500,13027070,6220,6220,6220,6220,0
20250313,102400,13027070,6220,6220,6220,6220,0
20250313,102300,13027070,6220,6220,6220,6220,0
20250313,102200,13027070,6220,6220,6220,6220,0
20250313,102100,13027070,6220,6220,6220,6220,0
20250313,102000,13027070,6220,6220,6220,6220,0
20250313,101900,13027070,6220,6220,6220,6220,0
20250313,101800,13027070,6220,6220,6220,6220,0
20250313,101700,13027070,6220,6220,6220,6220,0
20250313,101600,13027070,6220,6220,6220,6220,0
20250313,101500,13027070,6220,6220,6220,6220,0
20250313,101400,13027070,6220,6220,6220,6220,0
20250313,101300,13027070,6220,6220,6220,6220,0
20250313,101200,13027070,6220,6220,6220,6220,0
20250313,101100,13027070,6220,6220,6220,6220,0
20250313,101000,13027070,6220,6220,6220,6220,11
20250313,100900,12958650,6220,6220,6220,6220,0
20250313,100800,12958650,6220,6220,6220,6220,0
20250313,100700,12958650,6220,6220,6220,6220,0
20250313,100600,12958650,6220,6220,6220,6220,0
20250313,100500,12958650,6220,6220,6220,6220,0
20250313,100400,12958650,6220,6220,6220,6220,0
20250313,100300,12958650,6220,6210,6220,6210,3
20250313,100200,12940010,6210,6210,6210,6210,0
20250313,100100,12940010,6210,6210,6210,6210,6
20250313,100000,12902750,6210,6210,6210,6210,0
20250313,095900,12902750,6210,6210,6210,6210,89
20250313,095800,12350060,6220,6220,6220,6220,0
20250313,095700,12350060,6220,6220,6220,6220,0
20250313,095600,12350060,6220,6220,6220,6220,0
20250313,095500,12350060,6220,6220,6220,6220,0
20250313,095400,12350060,6220,6220,6220,6220,0
20250313,095300,12350060,6220,6220,6220,6220,5
20250313,095200,12318960,6220,6220,6220,6220,0
20250313,095100,12318960,6220,6220,6220,6220,0
20250313,095000,12318960,6220,6220,6220,6220,2
20250313,094900,12306520,6220,6220,6220,6220,0
20250313,094800,12306520,6220,6220,6220,6220,0
20250313,094700,12306520,6220,6220,6220,6220,57
20250313,094600,11951980,6230,6230,6230,6230,0
20250313,094500,11951980,6230,6230,6230,6230,0
20250313,094400,11951980,6230,6230,6230,6230,0
20250313,094300,11951980,6230,6230,6230,6230,0
20250313,094200,11951980,6230,6230,6230,6230,0
20250313,094100,11951980,6230,6230,6230,6230,0
20250313,094000,11951980,6230,6230,6230,6230,0
20250313,093900,11951980,6230,6230,6230,6230,0
20250313,093800,11951980,6230,6230,6230,6230,0
20250313,093700,11951980,6230,6230,6230,6230,0
20250313,093600,11951980,6230,6230,6230,6230,1
20250313,093500,11945750,6230,6230,6230,6230,1
20250313,093400,11939520,6230,6230,6230,6230,1
20250313,093300,11933290,6230,6230,6230,6230,0
20250313,093200,11933290,6230,6230,6230,6230,0
20250313,093100,11933290,6230,6230,6230,6230,0
20250313,093000,11933290,6230,6230,6230,6230,1
20250313,092900,11927060,6230,6235,6235,6230,8
20250313,092800,11877215,6235,6235,6235,6235,0
20250313,092700,11877215,6235,6235,6235,6235,0
20250313,092600,11877215,6235,6240,6240,6235,682
20250313,092500,7621540,6240,6240,6240,6240,0
20250313,092400,7621540,6240,6240,6240,6240,0
20250313,092300,7621540,6240,6240,6240,6240,0
20250313,092200,7621540,6240,6240,6240,6240,0
20250313,092100,7621540,6240,6220,6240,6220,3
20250313,092000,7602840,6230,6230,6230,6230,4
20250313,091900,7577920,6240,6240,6240,6240,0
20250313,091800,7577920,6240,6250,6250,6240,162
20250313,091700,6565430,6250,6250,6250,6250,5
20250313,091600,6534180,6240,6240,6240,6240,0
20250313,091500,6534180,6240,6240,6240,6240,97
20250313,091400,5928900,6230,6230,6230,6230,121
20250313,091300,5175070,6230,6230,6230,6230,2
20250313,091200,5162610,6230,6230,6230,6230,0
20250313,091100,5162610,6230,6230,6230,6230,0
20250313,091000,5162610,6230,6230,6230,6230,0
20250313,090900,5162610,6230,6230,6230,6230,0
20250313,090800,5162610,6230,6230,6230,6230,0
20250313,090700,5162610,6230,6220,6230,6220,780
20250313,090600,311000,6220,6220,6220,6220,0
20250313,090500,311000,6220,6220,6220,6220,20
20250313,090400,186600,6220,6220,6220,6220,0
20250313,090300,186600,6220,6220,6220,6220,0
20250313,090200,186600,6220,6220,6220,6220,0
20250313,090100,186600,6220,6220,6220,6220,15
20250313,090000,93300,6220,6220,6220,6220,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 183300 67658220 6200 6200 6200 6200 106
3 20250313 183200 67658220 6200 6200 6200 6200 0
4 20250313 183100 67658220 6200 6200 6200 6200 0
5 20250313 183000 67658220 6200 6200 6200 6200 0
6 20250313 182900 67658220 6200 6200 6200 6200 0
7 20250313 182800 67658220 6200 6200 6200 6200 0
8 20250313 182700 67658220 6200 6200 6200 6200 0
9 20250313 182600 67658220 6200 6200 6200 6200 0
10 20250313 182500 67658220 6200 6200 6200 6200 0
11 20250313 182400 67658220 6200 6200 6200 6200 0
12 20250313 182300 67658220 6200 6200 6200 6200 0
13 20250313 182200 67658220 6200 6200 6200 6200 0
14 20250313 182100 67658220 6200 6200 6200 6200 0
15 20250313 182000 67658220 6200 6200 6200 6200 0
16 20250313 181900 67658220 6200 6200 6200 6200 0
17 20250313 181800 67658220 6200 6200 6200 6200 0
18 20250313 181700 67658220 6200 6200 6200 6200 0
19 20250313 181600 67658220 6200 6200 6200 6200 0
20 20250313 181500 67658220 6200 6200 6200 6200 0
21 20250313 181400 67658220 6200 6200 6200 6200 0
22 20250313 181300 67658220 6200 6200 6200 6200 0
23 20250313 181200 67658220 6200 6200 6200 6200 0
24 20250313 181100 67658220 6200 6200 6200 6200 0
25 20250313 181000 67658220 6200 6200 6200 6200 0
26 20250313 180900 67658220 6200 6200 6200 6200 0
27 20250313 180800 67658220 6200 6200 6200 6200 0
28 20250313 180700 67658220 6200 6200 6200 6200 0
29 20250313 180600 67658220 6200 6200 6200 6200 0
30 20250313 180500 67658220 6200 6200 6200 6200 0
31 20250313 180400 67658220 6200 6200 6200 6200 0
32 20250313 180300 67658220 6200 6200 6200 6200 106
33 20250313 180200 67658220 6200 6200 6200 6200 0
34 20250313 180100 67658220 6200 6200 6200 6200 0
35 20250313 180000 67658220 6200 6200 6200 6200 0
36 20250313 175900 67658220 6200 6200 6200 6200 0
37 20250313 175800 67658220 6200 6200 6200 6200 0
38 20250313 175700 67658220 6200 6200 6200 6200 0
39 20250313 175600 67658220 6200 6200 6200 6200 0
40 20250313 175500 67658220 6200 6200 6200 6200 0
41 20250313 175400 67658220 6200 6200 6200 6200 0
42 20250313 175300 67658220 6200 6200 6200 6200 0
43 20250313 175200 67658220 6200 6200 6200 6200 0
44 20250313 175100 67658220 6200 6200 6200 6200 0
45 20250313 175000 67658220 6200 6200 6200 6200 0
46 20250313 174900 67658220 6200 6200 6200 6200 0
47 20250313 174800 67658220 6200 6200 6200 6200 0
48 20250313 174700 67658220 6200 6200 6200 6200 0
49 20250313 174600 67658220 6200 6200 6200 6200 0
50 20250313 174500 67658220 6200 6200 6200 6200 0
51 20250313 174400 67658220 6200 6200 6200 6200 0
52 20250313 174300 67658220 6200 6200 6200 6200 0
53 20250313 174200 67658220 6200 6200 6200 6200 0
54 20250313 174100 67658220 6200 6200 6200 6200 0
55 20250313 174000 67658220 6200 6200 6200 6200 0
56 20250313 173900 67658220 6200 6200 6200 6200 0
57 20250313 173800 67658220 6200 6200 6200 6200 0
58 20250313 173700 67658220 6200 6200 6200 6200 0
59 20250313 173600 67658220 6200 6200 6200 6200 0
60 20250313 173500 67658220 6200 6200 6200 6200 0
61 20250313 173400 67658220 6200 6200 6200 6200 0
62 20250313 173300 67658220 6200 6200 6200 6200 106
63 20250313 173200 67658220 6200 6200 6200 6200 0
64 20250313 173100 67658220 6200 6200 6200 6200 0
65 20250313 173000 67658220 6200 6200 6200 6200 0
66 20250313 172900 67658220 6200 6200 6200 6200 0
67 20250313 172800 67658220 6200 6200 6200 6200 0
68 20250313 172700 67658220 6200 6200 6200 6200 0
69 20250313 172600 67658220 6200 6200 6200 6200 0
70 20250313 172500 67658220 6200 6200 6200 6200 0
71 20250313 172400 67658220 6200 6200 6200 6200 0
72 20250313 172300 67658220 6200 6200 6200 6200 0
73 20250313 172200 67658220 6200 6200 6200 6200 0
74 20250313 172100 67658220 6200 6200 6200 6200 0
75 20250313 172000 67658220 6200 6200 6200 6200 0
76 20250313 171900 67658220 6200 6200 6200 6200 0
77 20250313 171800 67658220 6200 6200 6200 6200 0
78 20250313 171700 67658220 6200 6200 6200 6200 0
79 20250313 171600 67658220 6200 6200 6200 6200 0
80 20250313 171500 67658220 6200 6200 6200 6200 0
81 20250313 171400 67658220 6200 6200 6200 6200 0
82 20250313 171300 67658220 6200 6200 6200 6200 0
83 20250313 171200 67658220 6200 6200 6200 6200 0
84 20250313 171100 67658220 6200 6200 6200 6200 0
85 20250313 171000 67658220 6200 6200 6200 6200 0
86 20250313 170900 67658220 6200 6200 6200 6200 0
87 20250313 170800 67658220 6200 6200 6200 6200 0
88 20250313 170700 67658220 6200 6200 6200 6200 0
89 20250313 170600 67658220 6200 6200 6200 6200 0
90 20250313 170500 67658220 6200 6200 6200 6200 0
91 20250313 170400 67658220 6200 6200 6200 6200 0
92 20250313 170300 67658220 6200 6200 6200 6200 106
93 20250313 170200 67658220 6200 6200 6200 6200 0
94 20250313 170100 67658220 6200 6200 6200 6200 0
95 20250313 170000 67658220 6200 6200 6200 6200 0
96 20250313 165900 67658220 6200 6200 6200 6200 0
97 20250313 165800 67658220 6200 6200 6200 6200 0
98 20250313 165700 67658220 6200 6200 6200 6200 0
99 20250313 165600 67658220 6200 6200 6200 6200 0
100 20250313 165500 67658220 6200 6200 6200 6200 0
101 20250313 165400 67658220 6200 6200 6200 6200 0
102 20250313 165300 67658220 6200 6200 6200 6200 0
103 20250313 165200 67658220 6200 6200 6200 6200 0
104 20250313 165100 67658220 6200 6200 6200 6200 0
105 20250313 165000 67658220 6200 6200 6200 6200 0
106 20250313 164900 67658220 6200 6200 6200 6200 0
107 20250313 164800 67658220 6200 6200 6200 6200 0
108 20250313 164700 67658220 6200 6200 6200 6200 0
109 20250313 164600 67658220 6200 6200 6200 6200 0
110 20250313 164500 67658220 6200 6200 6200 6200 0
111 20250313 164400 67658220 6200 6200 6200 6200 0
112 20250313 164300 67658220 6200 6200 6200 6200 0
113 20250313 164200 67658220 6200 6200 6200 6200 0
114 20250313 164100 67658220 6200 6200 6200 6200 0
115 20250313 164000 67658220 6200 6200 6200 6200 0
116 20250313 163900 67658220 6200 6200 6200 6200 0
117 20250313 163800 67658220 6200 6200 6200 6200 0
118 20250313 163700 67658220 6200 6200 6200 6200 0
119 20250313 163600 67658220 6200 6200 6200 6200 0
120 20250313 163500 67658220 6200 6200 6200 6200 0
121 20250313 163400 67658220 6200 6200 6200 6200 0
122 20250313 163300 67658220 6200 6200 6200 6200 106
123 20250313 163200 67658220 6200 6200 6200 6200 0
124 20250313 163100 67658220 6200 6200 6200 6200 0
125 20250313 163000 67658220 6200 6200 6200 6200 0
126 20250313 162900 67658220 6200 6200 6200 6200 0
127 20250313 162800 67658220 6200 6200 6200 6200 0
128 20250313 162700 67658220 6200 6200 6200 6200 0
129 20250313 162600 67658220 6200 6200 6200 6200 0
130 20250313 162500 67658220 6200 6200 6200 6200 0
131 20250313 162400 67658220 6200 6200 6200 6200 0
132 20250313 162300 67658220 6200 6200 6200 6200 0
133 20250313 162200 67658220 6200 6200 6200 6200 0
134 20250313 162100 67658220 6200 6200 6200 6200 0
135 20250313 162000 67658220 6200 6200 6200 6200 0
136 20250313 161900 67658220 6200 6200 6200 6200 0
137 20250313 161800 67658220 6200 6200 6200 6200 0
138 20250313 161700 67658220 6200 6200 6200 6200 0
139 20250313 161600 67658220 6200 6200 6200 6200 0
140 20250313 161500 67658220 6200 6200 6200 6200 0
141 20250313 161400 67658220 6200 6200 6200 6200 0
142 20250313 161300 67658220 6200 6200 6200 6200 0
143 20250313 161200 67658220 6200 6200 6200 6200 0
144 20250313 161100 67658220 6200 6200 6200 6200 0
145 20250313 161000 67658220 6200 6200 6200 6200 0
146 20250313 160900 67658220 6200 6200 6200 6200 0
147 20250313 160800 67658220 6200 6200 6200 6200 0
148 20250313 160700 67658220 6200 6200 6200 6200 0
149 20250313 160600 67658220 6200 6200 6200 6200 0
150 20250313 160500 67658220 6200 6200 6200 6200 0
151 20250313 160400 67658220 6200 6200 6200 6200 0
152 20250313 160300 67658220 6200 6200 6200 6200 106
153 20250313 160200 67658220 6200 6200 6200 6200 0
154 20250313 160100 67658220 6200 6200 6200 6200 0
155 20250313 160000 67658220 6200 6200 6200 6200 0
156 20250313 155900 67658220 6200 6200 6200 6200 0
157 20250313 155800 67658220 6200 6200 6200 6200 0
158 20250313 155700 67658220 6200 6200 6200 6200 0
159 20250313 155600 67658220 6200 6200 6200 6200 0
160 20250313 155500 67658220 6200 6200 6200 6200 0
161 20250313 155400 67658220 6200 6200 6200 6200 0
162 20250313 155300 67658220 6200 6200 6200 6200 0
163 20250313 155200 67658220 6200 6200 6200 6200 0
164 20250313 155100 67658220 6200 6200 6200 6200 0
165 20250313 155000 67658220 6200 6200 6200 6200 0
166 20250313 154900 67658220 6200 6200 6200 6200 0
167 20250313 154800 67658220 6200 6200 6200 6200 0
168 20250313 154700 67658220 6200 6200 6200 6200 0
169 20250313 154600 67658220 6200 6200 6200 6200 0
170 20250313 154500 67658220 6200 6200 6200 6200 0
171 20250313 154400 67658220 6200 6200 6200 6200 0
172 20250313 154300 67658220 6200 6200 6200 6200 0
173 20250313 154200 67658220 6200 6200 6200 6200 0
174 20250313 154100 67658220 6200 6200 6200 6200 0
175 20250313 154000 67658220 6200 6200 6200 6200 0
176 20250313 153900 67658220 6200 6200 6200 6200 0
177 20250313 153800 67658220 6200 6200 6200 6200 0
178 20250313 153700 67658220 6200 6200 6200 6200 0
179 20250313 153600 67658220 6200 6200 6200 6200 0
180 20250313 153500 67658220 6200 6200 6200 6200 0
181 20250313 153400 67658220 6200 6200 6200 6200 0
182 20250313 153300 67658220 6200 6200 6200 6200 106
183 20250313 153200 67658220 6200 6200 6200 6200 0
184 20250313 153100 67658220 6200 6200 6200 6200 0
185 20250313 153000 67658220 6200 6200 6200 6200 106
186 20250313 152900 67001020 6210 6210 6210 6210 0
187 20250313 152800 67001020 6210 6210 6210 6210 0
188 20250313 152700 67001020 6210 6210 6210 6210 0
189 20250313 152600 67001020 6210 6210 6210 6210 0
190 20250313 152500 67001020 6210 6210 6210 6210 0
191 20250313 152400 67001020 6210 6210 6210 6210 0
192 20250313 152300 67001020 6210 6210 6210 6210 0
193 20250313 152200 67001020 6210 6210 6210 6210 0
194 20250313 152100 67001020 6210 6210 6210 6210 0
195 20250313 152000 67001020 6210 6210 6210 6210 0
196 20250313 151900 67001020 6210 6210 6210 6210 2
197 20250313 151800 66988600 6220 6220 6220 6220 0
198 20250313 151700 66988600 6220 6220 6220 6220 0
199 20250313 151600 66988600 6220 6220 6220 6220 9
200 20250313 151500 66932620 6200 6200 6200 6200 0
201 20250313 151400 66932620 6200 6200 6200 6200 38
202 20250313 151300 66697020 6200 6200 6200 6200 0
203 20250313 151200 66697020 6200 6200 6200 6200 0
204 20250313 151100 66697020 6200 6200 6200 6200 3
205 20250313 151000 66678420 6200 6200 6200 6200 0
206 20250313 150900 66678420 6200 6200 6200 6200 0
207 20250313 150800 66678420 6200 6200 6200 6200 8
208 20250313 150700 66628820 6200 6200 6200 6200 2
209 20250313 150600 66616420 6200 6200 6200 6200 100
210 20250313 150500 65996420 6200 6210 6210 6200 1226
211 20250313 150400 58391160 6220 6220 6220 6220 1
212 20250313 150300 58384940 6220 6220 6220 6220 0
213 20250313 150200 58384940 6220 6220 6220 6220 0
214 20250313 150100 58384940 6220 6220 6220 6220 0
215 20250313 150000 58384940 6220 6220 6220 6220 0
216 20250313 145900 58384940 6220 6220 6220 6220 0
217 20250313 145800 58384940 6220 6220 6220 6220 0
218 20250313 145700 58384940 6220 6220 6220 6220 24
219 20250313 145600 58235660 6220 6220 6220 6220 0
220 20250313 145500 58235660 6220 6220 6220 6220 0
221 20250313 145400 58235660 6220 6220 6220 6220 0
222 20250313 145300 58235660 6220 6220 6220 6220 0
223 20250313 145200 58235660 6220 6220 6220 6220 0
224 20250313 145100 58235660 6220 6220 6220 6220 0
225 20250313 145000 58235660 6220 6220 6220 6220 0
226 20250313 144900 58235660 6220 6220 6220 6220 17
227 20250313 144800 58129920 6220 6220 6220 6220 0
228 20250313 144700 58129920 6220 6220 6220 6220 0
229 20250313 144600 58129920 6220 6220 6220 6220 0
230 20250313 144500 58129920 6220 6220 6220 6220 0
231 20250313 144400 58129920 6220 6220 6220 6220 0
232 20250313 144300 58129920 6220 6220 6220 6220 0
233 20250313 144200 58129920 6220 6220 6220 6220 0
234 20250313 144100 58129920 6220 6220 6220 6220 0
235 20250313 144000 58129920 6220 6220 6220 6220 0
236 20250313 143900 58129920 6220 6220 6220 6220 19
237 20250313 143800 58011740 6220 6220 6220 6220 0
238 20250313 143700 58011740 6220 6220 6220 6220 0
239 20250313 143600 58011740 6220 6220 6220 6220 1
240 20250313 143500 58005520 6220 6220 6220 6220 131
241 20250313 143400 57190700 6210 6210 6210 6210 0
242 20250313 143300 57190700 6210 6210 6210 6210 0
243 20250313 143200 57190700 6210 6210 6210 6210 0
244 20250313 143100 57190700 6210 6210 6210 6210 0
245 20250313 143000 57190700 6210 6210 6210 6210 0
246 20250313 142900 57190700 6210 6210 6210 6210 0
247 20250313 142800 57190700 6210 6210 6210 6210 200
248 20250313 142700 55948700 6210 6210 6210 6210 0
249 20250313 142600 55948700 6210 6210 6210 6210 0
250 20250313 142500 55948700 6210 6210 6210 6210 34
251 20250313 142400 55737560 6210 6210 6210 6210 0
252 20250313 142300 55737560 6210 6210 6210 6210 0
253 20250313 142200 55737560 6210 6210 6210 6210 0
254 20250313 142100 55737560 6210 6210 6210 6210 0
255 20250313 142000 55737560 6210 6210 6210 6210 0
256 20250313 141900 55737560 6210 6210 6210 6210 0
257 20250313 141800 55737560 6210 6210 6210 6210 0
258 20250313 141700 55737560 6210 6210 6210 6210 0
259 20250313 141600 55737560 6210 6210 6210 6210 2
260 20250313 141500 55725140 6210 6210 6210 6210 0
261 20250313 141400 55725140 6210 6210 6210 6210 0
262 20250313 141300 55725140 6210 6210 6210 6210 0
263 20250313 141200 55725140 6210 6210 6210 6210 204
264 20250313 141100 54458300 6220 6220 6220 6220 0
265 20250313 141000 54458300 6220 6220 6220 6220 0
266 20250313 140900 54458300 6220 6220 6220 6220 0
267 20250313 140800 54458300 6220 6220 6220 6220 0
268 20250313 140700 54458300 6220 6220 6220 6220 0
269 20250313 140600 54458300 6220 6220 6220 6220 0
270 20250313 140500 54458300 6220 6220 6220 6220 0
271 20250313 140400 54458300 6220 6220 6220 6220 1
272 20250313 140300 54452080 6210 6220 6220 6210 1500
273 20250313 140200 45132730 6230 6230 6230 6230 0
274 20250313 140100 45132730 6230 6230 6230 6230 1
275 20250313 140000 45126500 6230 6230 6230 6230 1
276 20250313 135900 45120270 6230 6230 6230 6230 0
277 20250313 135800 45120270 6230 6230 6230 6230 0
278 20250313 135700 45120270 6230 6230 6230 6230 0
279 20250313 135600 45120270 6230 6230 6230 6230 0
280 20250313 135500 45120270 6230 6230 6230 6230 0
281 20250313 135400 45120270 6230 6230 6230 6230 0
282 20250313 135300 45120270 6230 6230 6230 6230 0
283 20250313 135200 45120270 6230 6230 6230 6230 0
284 20250313 135100 45120270 6230 6230 6230 6230 0
285 20250313 135000 45120270 6230 6230 6230 6230 0
286 20250313 134900 45120270 6230 6230 6230 6230 0
287 20250313 134800 45120270 6230 6230 6230 6230 0
288 20250313 134700 45120270 6230 6225 6230 6225 5
289 20250313 134600 45089130 6220 6220 6220 6220 0
290 20250313 134500 45089130 6220 6220 6220 6220 0
291 20250313 134400 45089130 6220 6220 6220 6220 0
292 20250313 134300 45089130 6220 6220 6220 6220 0
293 20250313 134200 45089130 6220 6220 6220 6220 0
294 20250313 134100 45089130 6220 6220 6220 6220 1
295 20250313 134000 45082910 6220 6220 6220 6220 400
296 20250313 133900 42594910 6220 6220 6220 6220 0
297 20250313 133800 42594910 6220 6220 6220 6220 0
298 20250313 133700 42594910 6220 6220 6220 6220 0
299 20250313 133600 42594910 6220 6220 6220 6220 0
300 20250313 133500 42594910 6220 6220 6220 6220 2
301 20250313 133400 42582470 6230 6230 6230 6230 0
302 20250313 133300 42582470 6230 6230 6230 6230 0
303 20250313 133200 42582470 6230 6230 6230 6230 0
304 20250313 133100 42582470 6230 6230 6230 6230 0
305 20250313 133000 42582470 6230 6230 6230 6230 8
306 20250313 132900 42532630 6220 6220 6220 6220 0
307 20250313 132800 42532630 6220 6220 6220 6220 0
308 20250313 132700 42532630 6220 6220 6220 6220 0
309 20250313 132600 42532630 6220 6220 6220 6220 0
310 20250313 132500 42532630 6220 6220 6220 6220 0
311 20250313 132400 42532630 6220 6220 6220 6220 0
312 20250313 132300 42532630 6220 6220 6220 6220 0
313 20250313 132200 42532630 6220 6220 6220 6220 0
314 20250313 132100 42532630 6220 6220 6220 6220 0
315 20250313 132000 42532630 6220 6220 6220 6220 0
316 20250313 131900 42532630 6220 6220 6220 6220 19
317 20250313 131800 42414450 6220 6220 6220 6220 0
318 20250313 131700 42414450 6220 6220 6220 6220 0
319 20250313 131600 42414450 6220 6220 6220 6220 1
320 20250313 131500 42408230 6220 6220 6220 6220 0
321 20250313 131400 42408230 6220 6220 6220 6220 0
322 20250313 131300 42408230 6220 6220 6220 6220 0
323 20250313 131200 42408230 6220 6220 6220 6220 139
324 20250313 131100 41543650 6250 6250 6250 6250 0
325 20250313 131000 41543650 6250 6250 6250 6250 0
326 20250313 130900 41543650 6250 6250 6250 6250 0
327 20250313 130800 41543650 6250 6250 6250 6250 0
328 20250313 130700 41543650 6250 6250 6250 6250 0
329 20250313 130600 41543650 6250 6250 6250 6250 0
330 20250313 130500 41543650 6250 6250 6250 6250 0
331 20250313 130400 41543650 6250 6250 6250 6250 0
332 20250313 130300 41543650 6250 6250 6250 6250 0
333 20250313 130200 41543650 6250 6250 6250 6250 0
334 20250313 130100 41543650 6250 6250 6250 6250 0
335 20250313 130000 41543650 6250 6250 6250 6250 0
336 20250313 125900 41543650 6250 6250 6250 6250 0
337 20250313 125800 41543650 6250 6250 6250 6250 0
338 20250313 125700 41543650 6250 6250 6250 6250 0
339 20250313 125600 41543650 6250 6250 6250 6250 0
340 20250313 125500 41543650 6250 6240 6250 6240 15
341 20250313 125400 41449910 6240 6230 6250 6230 49
342 20250313 125300 41144130 6210 6210 6210 6210 0
343 20250313 125200 41144130 6210 6210 6210 6210 0
344 20250313 125100 41144130 6210 6210 6210 6210 0
345 20250313 125000 41144130 6210 6210 6210 6210 0
346 20250313 124900 41144130 6210 6210 6210 6210 0
347 20250313 124800 41144130 6210 6210 6210 6210 0
348 20250313 124700 41144130 6210 6210 6210 6210 0
349 20250313 124600 41144130 6210 6210 6210 6210 0
350 20250313 124500 41144130 6210 6210 6210 6210 0
351 20250313 124400 41144130 6210 6210 6210 6210 0
352 20250313 124300 41144130 6210 6210 6210 6210 0
353 20250313 124200 41144130 6210 6210 6210 6210 16
354 20250313 124100 41044770 6230 6230 6230 6230 0
355 20250313 124000 41044770 6230 6230 6230 6230 0
356 20250313 123900 41044770 6230 6230 6230 6230 181
357 20250313 123800 39917140 6230 6230 6230 6230 26
358 20250313 123700 39755160 6220 6220 6220 6220 0
359 20250313 123600 39755160 6220 6220 6220 6220 0
360 20250313 123500 39755160 6220 6220 6220 6220 0
361 20250313 123400 39755160 6220 6220 6220 6220 0
362 20250313 123300 39755160 6220 6220 6220 6220 0
363 20250313 123200 39755160 6220 6220 6220 6220 0
364 20250313 123100 39755160 6220 6220 6220 6220 0
365 20250313 123000 39755160 6220 6220 6220 6210 790
366 20250313 122900 34847980 6230 6230 6230 6230 298
367 20250313 122800 32991440 6240 6240 6240 6240 0
368 20250313 122700 32991440 6240 6240 6240 6240 0
369 20250313 122600 32991440 6240 6240 6240 6240 0
370 20250313 122500 32991440 6240 6240 6240 6240 0
371 20250313 122400 32991440 6240 6240 6240 6240 0
372 20250313 122300 32991440 6240 6240 6240 6240 0
373 20250313 122200 32991440 6240 6240 6240 6240 0
374 20250313 122100 32991440 6240 6240 6240 6240 0
375 20250313 122000 32991440 6240 6240 6240 6240 0
376 20250313 121900 32991440 6240 6240 6240 6240 0
377 20250313 121800 32991440 6240 6240 6240 6240 0
378 20250313 121700 32991440 6240 6240 6240 6240 0
379 20250313 121600 32991440 6240 6240 6240 6240 0
380 20250313 121500 32991440 6240 6240 6240 6240 0
381 20250313 121400 32991440 6240 6240 6240 6240 0
382 20250313 121300 32991440 6240 6240 6240 6240 0
383 20250313 121200 32991440 6240 6240 6240 6240 0
384 20250313 121100 32991440 6240 6240 6240 6240 0
385 20250313 121000 32991440 6240 6240 6240 6240 0
386 20250313 120900 32991440 6240 6240 6240 6240 0
387 20250313 120800 32991440 6240 6240 6240 6240 0
388 20250313 120700 32991440 6240 6240 6240 6240 0
389 20250313 120600 32991440 6240 6240 6240 6240 859
390 20250313 120500 27631280 6240 6240 6240 6240 0
391 20250313 120400 27631280 6240 6240 6240 6240 0
392 20250313 120300 27631280 6240 6240 6240 6240 0
393 20250313 120200 27631280 6240 6240 6240 6240 10
394 20250313 120100 27568880 6240 6240 6240 6240 0
395 20250313 120000 27568880 6240 6240 6240 6240 100
396 20250313 115900 26944880 6240 6240 6240 6240 0
397 20250313 115800 26944880 6240 6240 6240 6240 0
398 20250313 115700 26944880 6240 6240 6240 6240 0
399 20250313 115600 26944880 6240 6240 6240 6240 0
400 20250313 115500 26944880 6240 6240 6240 6240 0
401 20250313 115400 26944880 6240 6240 6240 6240 0
402 20250313 115300 26944880 6240 6240 6240 6240 0
403 20250313 115200 26944880 6240 6240 6240 6240 0
404 20250313 115100 26944880 6240 6240 6240 6240 0
405 20250313 115000 26944880 6240 6240 6240 6240 0
406 20250313 114900 26944880 6240 6240 6240 6240 86
407 20250313 114800 26408240 6240 6240 6240 6240 100
408 20250313 114700 25784240 6240 6240 6240 6240 0
409 20250313 114600 25784240 6240 6240 6240 6240 0
410 20250313 114500 25784240 6240 6240 6240 6240 0
411 20250313 114400 25784240 6240 6240 6240 6240 0
412 20250313 114300 25784240 6240 6240 6240 6240 0
413 20250313 114200 25784240 6240 6240 6240 6240 0
414 20250313 114100 25784240 6240 6240 6240 6240 0
415 20250313 114000 25784240 6240 6240 6240 6240 0
416 20250313 113900 25784240 6240 6240 6240 6240 0
417 20250313 113800 25784240 6240 6240 6240 6240 0
418 20250313 113700 25784240 6240 6240 6240 6240 0
419 20250313 113600 25784240 6240 6240 6240 6240 0
420 20250313 113500 25784240 6240 6240 6240 6240 10
421 20250313 113400 25721840 6240 6240 6240 6240 10
422 20250313 113300 25659440 6240 6240 6240 6240 20
423 20250313 113200 25534640 6240 6240 6240 6240 10
424 20250313 113100 25472240 6240 6240 6240 6240 6
425 20250313 113000 25434800 6250 6250 6250 6250 0
426 20250313 112900 25434800 6250 6250 6250 6250 0
427 20250313 112800 25434800 6250 6250 6250 6250 0
428 20250313 112700 25434800 6250 6250 6250 6250 0
429 20250313 112600 25434800 6250 6250 6250 6250 0
430 20250313 112500 25434800 6250 6250 6250 6250 20
431 20250313 112400 25309800 6260 6260 6260 6260 34
432 20250313 112300 25096960 6260 6260 6260 6260 112
433 20250313 112200 24395840 6250 6240 6250 6240 389
434 20250313 112100 21967790 6230 6230 6230 6230 734
435 20250313 112000 17394970 6230 6230 6230 6230 0
436 20250313 111900 17394970 6230 6230 6230 6230 3
437 20250313 111800 17376280 6220 6220 6220 6220 0
438 20250313 111700 17376280 6220 6220 6220 6220 0
439 20250313 111600 17376280 6220 6220 6220 6220 0
440 20250313 111500 17376280 6220 6220 6220 6220 0
441 20250313 111400 17376280 6220 6220 6220 6220 0
442 20250313 111300 17376280 6220 6220 6220 6220 0
443 20250313 111200 17376280 6220 6220 6220 6220 0
444 20250313 111100 17376280 6220 6220 6220 6220 0
445 20250313 111000 17376280 6220 6220 6220 6220 280
446 20250313 110900 15634680 6220 6220 6220 6220 0
447 20250313 110800 15634680 6220 6220 6220 6220 0
448 20250313 110700 15634680 6220 6220 6220 6220 0
449 20250313 110600 15634680 6220 6220 6220 6220 0
450 20250313 110500 15634680 6220 6220 6220 6220 0
451 20250313 110400 15634680 6220 6220 6220 6220 0
452 20250313 110300 15634680 6220 6220 6220 6220 0
453 20250313 110200 15634680 6220 6220 6220 6220 5
454 20250313 110100 15603580 6220 6220 6220 6220 212
455 20250313 110000 14284940 6230 6230 6230 6230 0
456 20250313 105900 14284940 6230 6230 6230 6230 0
457 20250313 105800 14284940 6230 6230 6230 6230 0
458 20250313 105700 14284940 6230 6230 6230 6230 0
459 20250313 105600 14284940 6230 6230 6230 6230 0
460 20250313 105500 14284940 6230 6230 6230 6230 0
461 20250313 105400 14284940 6230 6230 6230 6230 0
462 20250313 105300 14284940 6230 6230 6230 6230 143
463 20250313 105200 13394050 6220 6220 6220 6220 0
464 20250313 105100 13394050 6220 6220 6220 6220 0
465 20250313 105000 13394050 6220 6220 6220 6220 0
466 20250313 104900 13394050 6220 6220 6220 6220 0
467 20250313 104800 13394050 6220 6220 6220 6220 0
468 20250313 104700 13394050 6220 6220 6220 6220 0
469 20250313 104600 13394050 6220 6220 6220 6220 0
470 20250313 104500 13394050 6220 6220 6220 6220 0
471 20250313 104400 13394050 6220 6220 6220 6220 0
472 20250313 104300 13394050 6220 6220 6220 6220 0
473 20250313 104200 13394050 6220 6220 6220 6220 0
474 20250313 104100 13394050 6220 6220 6220 6220 0
475 20250313 104000 13394050 6220 6220 6220 6220 0
476 20250313 103900 13394050 6220 6220 6220 6220 0
477 20250313 103800 13394050 6220 6220 6220 6220 10
478 20250313 103700 13331850 6220 6220 6220 6220 34
479 20250313 103600 13120370 6220 6220 6220 6220 0
480 20250313 103500 13120370 6220 6220 6220 6220 0
481 20250313 103400 13120370 6220 6220 6220 6220 0
482 20250313 103300 13120370 6220 6220 6220 6220 0
483 20250313 103200 13120370 6220 6220 6220 6220 0
484 20250313 103100 13120370 6220 6220 6220 6220 0
485 20250313 103000 13120370 6220 6220 6220 6220 13
486 20250313 102900 13039510 6220 6220 6220 6220 0
487 20250313 102800 13039510 6220 6220 6220 6220 2
488 20250313 102700 13027070 6220 6220 6220 6220 0
489 20250313 102600 13027070 6220 6220 6220 6220 0
490 20250313 102500 13027070 6220 6220 6220 6220 0
491 20250313 102400 13027070 6220 6220 6220 6220 0
492 20250313 102300 13027070 6220 6220 6220 6220 0
493 20250313 102200 13027070 6220 6220 6220 6220 0
494 20250313 102100 13027070 6220 6220 6220 6220 0
495 20250313 102000 13027070 6220 6220 6220 6220 0
496 20250313 101900 13027070 6220 6220 6220 6220 0
497 20250313 101800 13027070 6220 6220 6220 6220 0
498 20250313 101700 13027070 6220 6220 6220 6220 0
499 20250313 101600 13027070 6220 6220 6220 6220 0
500 20250313 101500 13027070 6220 6220 6220 6220 0
501 20250313 101400 13027070 6220 6220 6220 6220 0
502 20250313 101300 13027070 6220 6220 6220 6220 0
503 20250313 101200 13027070 6220 6220 6220 6220 0
504 20250313 101100 13027070 6220 6220 6220 6220 0
505 20250313 101000 13027070 6220 6220 6220 6220 11
506 20250313 100900 12958650 6220 6220 6220 6220 0
507 20250313 100800 12958650 6220 6220 6220 6220 0
508 20250313 100700 12958650 6220 6220 6220 6220 0
509 20250313 100600 12958650 6220 6220 6220 6220 0
510 20250313 100500 12958650 6220 6220 6220 6220 0
511 20250313 100400 12958650 6220 6220 6220 6220 0
512 20250313 100300 12958650 6220 6210 6220 6210 3
513 20250313 100200 12940010 6210 6210 6210 6210 0
514 20250313 100100 12940010 6210 6210 6210 6210 6
515 20250313 100000 12902750 6210 6210 6210 6210 0
516 20250313 095900 12902750 6210 6210 6210 6210 89
517 20250313 095800 12350060 6220 6220 6220 6220 0
518 20250313 095700 12350060 6220 6220 6220 6220 0
519 20250313 095600 12350060 6220 6220 6220 6220 0
520 20250313 095500 12350060 6220 6220 6220 6220 0
521 20250313 095400 12350060 6220 6220 6220 6220 0
522 20250313 095300 12350060 6220 6220 6220 6220 5
523 20250313 095200 12318960 6220 6220 6220 6220 0
524 20250313 095100 12318960 6220 6220 6220 6220 0
525 20250313 095000 12318960 6220 6220 6220 6220 2
526 20250313 094900 12306520 6220 6220 6220 6220 0
527 20250313 094800 12306520 6220 6220 6220 6220 0
528 20250313 094700 12306520 6220 6220 6220 6220 57
529 20250313 094600 11951980 6230 6230 6230 6230 0
530 20250313 094500 11951980 6230 6230 6230 6230 0
531 20250313 094400 11951980 6230 6230 6230 6230 0
532 20250313 094300 11951980 6230 6230 6230 6230 0
533 20250313 094200 11951980 6230 6230 6230 6230 0
534 20250313 094100 11951980 6230 6230 6230 6230 0
535 20250313 094000 11951980 6230 6230 6230 6230 0
536 20250313 093900 11951980 6230 6230 6230 6230 0
537 20250313 093800 11951980 6230 6230 6230 6230 0
538 20250313 093700 11951980 6230 6230 6230 6230 0
539 20250313 093600 11951980 6230 6230 6230 6230 1
540 20250313 093500 11945750 6230 6230 6230 6230 1
541 20250313 093400 11939520 6230 6230 6230 6230 1
542 20250313 093300 11933290 6230 6230 6230 6230 0
543 20250313 093200 11933290 6230 6230 6230 6230 0
544 20250313 093100 11933290 6230 6230 6230 6230 0
545 20250313 093000 11933290 6230 6230 6230 6230 1
546 20250313 092900 11927060 6230 6235 6235 6230 8
547 20250313 092800 11877215 6235 6235 6235 6235 0
548 20250313 092700 11877215 6235 6235 6235 6235 0
549 20250313 092600 11877215 6235 6240 6240 6235 682
550 20250313 092500 7621540 6240 6240 6240 6240 0
551 20250313 092400 7621540 6240 6240 6240 6240 0
552 20250313 092300 7621540 6240 6240 6240 6240 0
553 20250313 092200 7621540 6240 6240 6240 6240 0
554 20250313 092100 7621540 6240 6220 6240 6220 3
555 20250313 092000 7602840 6230 6230 6230 6230 4
556 20250313 091900 7577920 6240 6240 6240 6240 0
557 20250313 091800 7577920 6240 6250 6250 6240 162
558 20250313 091700 6565430 6250 6250 6250 6250 5
559 20250313 091600 6534180 6240 6240 6240 6240 0
560 20250313 091500 6534180 6240 6240 6240 6240 97
561 20250313 091400 5928900 6230 6230 6230 6230 121
562 20250313 091300 5175070 6230 6230 6230 6230 2
563 20250313 091200 5162610 6230 6230 6230 6230 0
564 20250313 091100 5162610 6230 6230 6230 6230 0
565 20250313 091000 5162610 6230 6230 6230 6230 0
566 20250313 090900 5162610 6230 6230 6230 6230 0
567 20250313 090800 5162610 6230 6230 6230 6230 0
568 20250313 090700 5162610 6230 6220 6230 6220 780
569 20250313 090600 311000 6220 6220 6220 6220 0
570 20250313 090500 311000 6220 6220 6220 6220 20
571 20250313 090400 186600 6220 6220 6220 6220 0
572 20250313 090300 186600 6220 6220 6220 6220 0
573 20250313 090200 186600 6220 6220 6220 6220 0
574 20250313 090100 186600 6220 6220 6220 6220 15
575 20250313 090000 93300 6220 6220 6220 6220 15

1
000970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,33338,22800500,207695740,142047115000,0.15
20250310,33338,22800500,209362640,143187140000,0.15
20250307,33338,22800500,211029540,144327165000,0.15
20250306,33338,22800500,208362500,142503125000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 33338 22800500 207695740 142047115000 0.15
3 20250310 33338 22800500 209362640 143187140000 0.15
4 20250307 33338 22800500 211029540 144327165000 0.15
5 20250306 33338 22800500 208362500 142503125000 0.15