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

578
002170/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,183600,28960750,46650,46650,46650,46650,31
20250313,183500,28960750,46650,46650,46650,46650,0
20250313,183400,28960750,46650,46650,46650,46650,0
20250313,183300,28960750,46650,46650,46650,46650,0
20250313,183200,28960750,46650,46650,46650,46650,0
20250313,183100,28960750,46650,46650,46650,46650,0
20250313,183000,28960750,46650,46650,46650,46650,0
20250313,182900,28960750,46650,46650,46650,46650,0
20250313,182800,28960750,46650,46650,46650,46650,0
20250313,182700,28960750,46650,46650,46650,46650,0
20250313,182600,28960750,46650,46650,46650,46650,0
20250313,182500,28960750,46650,46650,46650,46650,0
20250313,182400,28960750,46650,46650,46650,46650,0
20250313,182300,28960750,46650,46650,46650,46650,0
20250313,182200,28960750,46650,46650,46650,46650,0
20250313,182100,28960750,46650,46650,46650,46650,0
20250313,182000,28960750,46650,46650,46650,46650,0
20250313,181900,28960750,46650,46650,46650,46650,0
20250313,181800,28960750,46650,46650,46650,46650,0
20250313,181700,28960750,46650,46650,46650,46650,0
20250313,181600,28960750,46650,46650,46650,46650,0
20250313,181500,28960750,46650,46650,46650,46650,0
20250313,181400,28960750,46650,46650,46650,46650,0
20250313,181300,28960750,46650,46650,46650,46650,0
20250313,181200,28960750,46650,46650,46650,46650,0
20250313,181100,28960750,46650,46650,46650,46650,0
20250313,181000,28960750,46650,46650,46650,46650,0
20250313,180900,28960750,46650,46650,46650,46650,0
20250313,180800,28960750,46650,46650,46650,46650,0
20250313,180700,28960750,46650,46650,46650,46650,0
20250313,180600,28960750,46650,46650,46650,46650,31
20250313,180500,28960750,46650,46650,46650,46650,0
20250313,180400,28960750,46650,46650,46650,46650,0
20250313,180300,28960750,46650,46650,46650,46650,0
20250313,180200,28960750,46650,46650,46650,46650,0
20250313,180100,28960750,46650,46650,46650,46650,0
20250313,180000,28960750,46650,46650,46650,46650,0
20250313,175900,28960750,46650,46650,46650,46650,0
20250313,175800,28960750,46650,46650,46650,46650,0
20250313,175700,28960750,46650,46650,46650,46650,0
20250313,175600,28960750,46650,46650,46650,46650,0
20250313,175500,28960750,46650,46650,46650,46650,0
20250313,175400,28960750,46650,46650,46650,46650,0
20250313,175300,28960750,46650,46650,46650,46650,0
20250313,175200,28960750,46650,46650,46650,46650,0
20250313,175100,28960750,46650,46650,46650,46650,0
20250313,175000,28960750,46650,46650,46650,46650,0
20250313,174900,28960750,46650,46650,46650,46650,0
20250313,174800,28960750,46650,46650,46650,46650,0
20250313,174700,28960750,46650,46650,46650,46650,0
20250313,174600,28960750,46650,46650,46650,46650,0
20250313,174500,28960750,46650,46650,46650,46650,0
20250313,174400,28960750,46650,46650,46650,46650,0
20250313,174300,28960750,46650,46650,46650,46650,0
20250313,174200,28960750,46650,46650,46650,46650,0
20250313,174100,28960750,46650,46650,46650,46650,0
20250313,174000,28960750,46650,46650,46650,46650,0
20250313,173900,28960750,46650,46650,46650,46650,0
20250313,173800,28960750,46650,46650,46650,46650,0
20250313,173700,28960750,46650,46650,46650,46650,0
20250313,173600,28960750,46650,46650,46650,46650,31
20250313,173500,28960750,46650,46650,46650,46650,0
20250313,173400,28960750,46650,46650,46650,46650,0
20250313,173300,28960750,46650,46650,46650,46650,0
20250313,173200,28960750,46650,46650,46650,46650,0
20250313,173100,28960750,46650,46650,46650,46650,0
20250313,173000,28960750,46650,46650,46650,46650,0
20250313,172900,28960750,46650,46650,46650,46650,0
20250313,172800,28960750,46650,46650,46650,46650,0
20250313,172700,28960750,46650,46650,46650,46650,0
20250313,172600,28960750,46650,46650,46650,46650,0
20250313,172500,28960750,46650,46650,46650,46650,0
20250313,172400,28960750,46650,46650,46650,46650,0
20250313,172300,28960750,46650,46650,46650,46650,0
20250313,172200,28960750,46650,46650,46650,46650,0
20250313,172100,28960750,46650,46650,46650,46650,0
20250313,172000,28960750,46650,46650,46650,46650,0
20250313,171900,28960750,46650,46650,46650,46650,0
20250313,171800,28960750,46650,46650,46650,46650,0
20250313,171700,28960750,46650,46650,46650,46650,0
20250313,171600,28960750,46650,46650,46650,46650,0
20250313,171500,28960750,46650,46650,46650,46650,0
20250313,171400,28960750,46650,46650,46650,46650,0
20250313,171300,28960750,46650,46650,46650,46650,0
20250313,171200,28960750,46650,46650,46650,46650,0
20250313,171100,28960750,46650,46650,46650,46650,0
20250313,171000,28960750,46650,46650,46650,46650,0
20250313,170900,28960750,46650,46650,46650,46650,0
20250313,170800,28960750,46650,46650,46650,46650,0
20250313,170700,28960750,46650,46650,46650,46650,0
20250313,170600,28960750,46650,46650,46650,46650,31
20250313,170500,28960750,46650,46650,46650,46650,0
20250313,170400,28960750,46650,46650,46650,46650,0
20250313,170300,28960750,46650,46650,46650,46650,0
20250313,170200,28960750,46650,46650,46650,46650,0
20250313,170100,28960750,46650,46650,46650,46650,0
20250313,170000,28960750,46650,46650,46650,46650,0
20250313,165900,28960750,46650,46650,46650,46650,0
20250313,165800,28960750,46650,46650,46650,46650,0
20250313,165700,28960750,46650,46650,46650,46650,0
20250313,165600,28960750,46650,46650,46650,46650,0
20250313,165500,28960750,46650,46650,46650,46650,0
20250313,165400,28960750,46650,46650,46650,46650,0
20250313,165300,28960750,46650,46650,46650,46650,0
20250313,165200,28960750,46650,46650,46650,46650,0
20250313,165100,28960750,46650,46650,46650,46650,0
20250313,165000,28960750,46650,46650,46650,46650,0
20250313,164900,28960750,46650,46650,46650,46650,0
20250313,164800,28960750,46650,46650,46650,46650,0
20250313,164700,28960750,46650,46650,46650,46650,0
20250313,164600,28960750,46650,46650,46650,46650,0
20250313,164500,28960750,46650,46650,46650,46650,0
20250313,164400,28960750,46650,46650,46650,46650,0
20250313,164300,28960750,46650,46650,46650,46650,0
20250313,164200,28960750,46650,46650,46650,46650,0
20250313,164100,28960750,46650,46650,46650,46650,0
20250313,164000,28960750,46650,46650,46650,46650,0
20250313,163900,28960750,46650,46650,46650,46650,0
20250313,163800,28960750,46650,46650,46650,46650,0
20250313,163700,28960750,46650,46650,46650,46650,0
20250313,163600,28960750,46650,46650,46650,46650,31
20250313,163500,28960750,46650,46650,46650,46650,0
20250313,163400,28960750,46650,46650,46650,46650,0
20250313,163300,28960750,46650,46650,46650,46650,0
20250313,163200,28960750,46650,46650,46650,46650,0
20250313,163100,28960750,46650,46650,46650,46650,0
20250313,163000,28960750,46650,46650,46650,46650,0
20250313,162900,28960750,46650,46650,46650,46650,0
20250313,162800,28960750,46650,46650,46650,46650,0
20250313,162700,28960750,46650,46650,46650,46650,0
20250313,162600,28960750,46650,46650,46650,46650,0
20250313,162500,28960750,46650,46650,46650,46650,0
20250313,162400,28960750,46650,46650,46650,46650,0
20250313,162300,28960750,46650,46650,46650,46650,0
20250313,162200,28960750,46650,46650,46650,46650,0
20250313,162100,28960750,46650,46650,46650,46650,0
20250313,162000,28960750,46650,46650,46650,46650,0
20250313,161900,28960750,46650,46650,46650,46650,0
20250313,161800,28960750,46650,46650,46650,46650,0
20250313,161700,28960750,46650,46650,46650,46650,0
20250313,161600,28960750,46650,46650,46650,46650,0
20250313,161500,28960750,46650,46650,46650,46650,0
20250313,161400,28960750,46650,46650,46650,46650,0
20250313,161300,28960750,46650,46650,46650,46650,0
20250313,161200,28960750,46650,46650,46650,46650,0
20250313,161100,28960750,46650,46650,46650,46650,0
20250313,161000,28960750,46650,46650,46650,46650,0
20250313,160900,28960750,46650,46650,46650,46650,0
20250313,160800,28960750,46650,46650,46650,46650,0
20250313,160700,28960750,46650,46650,46650,46650,0
20250313,160600,28960750,46650,46650,46650,46650,31
20250313,160500,28960750,46650,46650,46650,46650,0
20250313,160400,28960750,46650,46650,46650,46650,0
20250313,160300,28960750,46650,46650,46650,46650,0
20250313,160200,28960750,46650,46650,46650,46650,0
20250313,160100,28960750,46650,46650,46650,46650,0
20250313,160000,28960750,46650,46650,46650,46650,0
20250313,155900,28960750,46650,46650,46650,46650,0
20250313,155800,28960750,46650,46650,46650,46650,0
20250313,155700,28960750,46650,46650,46650,46650,0
20250313,155600,28960750,46650,46650,46650,46650,0
20250313,155500,28960750,46650,46650,46650,46650,0
20250313,155400,28960750,46650,46650,46650,46650,0
20250313,155300,28960750,46650,46650,46650,46650,0
20250313,155200,28960750,46650,46650,46650,46650,0
20250313,155100,28960750,46650,46650,46650,46650,0
20250313,155000,28960750,46650,46650,46650,46650,0
20250313,154900,28960750,46650,46650,46650,46650,0
20250313,154800,28960750,46650,46650,46650,46650,0
20250313,154700,28960750,46650,46650,46650,46650,0
20250313,154600,28960750,46650,46650,46650,46650,0
20250313,154500,28960750,46650,46650,46650,46650,0
20250313,154400,28960750,46650,46650,46650,46650,0
20250313,154300,28960750,46650,46650,46650,46650,0
20250313,154200,28960750,46650,46650,46650,46650,0
20250313,154100,28960750,46650,46650,46650,46650,0
20250313,154000,28960750,46650,46650,46650,46650,0
20250313,153900,28960750,46650,46650,46650,46650,0
20250313,153800,28960750,46650,46650,46650,46650,0
20250313,153700,28960750,46650,46650,46650,46650,0
20250313,153600,28960750,46650,46650,46650,46650,31
20250313,153500,28960750,46650,46650,46650,46650,0
20250313,153400,28960750,46650,46650,46650,46650,0
20250313,153300,28960750,46650,46650,46650,46650,0
20250313,153200,28960750,46650,46650,46650,46650,0
20250313,153100,28960750,46650,46650,46650,46650,0
20250313,153000,28960750,46650,46650,46650,46650,31
20250313,152900,27514600,46700,46700,46700,46700,0
20250313,152800,27514600,46700,46700,46700,46700,0
20250313,152700,27514600,46700,46700,46700,46700,0
20250313,152600,27514600,46700,46700,46700,46700,0
20250313,152500,27514600,46700,46700,46700,46700,0
20250313,152400,27514600,46700,46700,46700,46700,0
20250313,152300,27514600,46700,46700,46700,46700,0
20250313,152200,27514600,46700,46700,46700,46700,0
20250313,152100,27514600,46700,46700,46700,46700,0
20250313,152000,27514600,46700,46700,46700,46700,0
20250313,151900,27514600,46700,47000,47000,46700,117
20250313,151800,22022400,47000,47000,47000,47000,0
20250313,151700,22022400,47000,47000,47000,47000,0
20250313,151600,22022400,47000,47000,47000,47000,0
20250313,151500,22022400,47000,47000,47000,47000,0
20250313,151400,22022400,47000,47000,47000,47000,0
20250313,151300,22022400,47000,47000,47000,47000,0
20250313,151200,22022400,47000,47000,47000,47000,1
20250313,151100,21975400,47050,47050,47050,47050,0
20250313,151000,21975400,47050,47050,47050,47050,0
20250313,150900,21975400,47050,47050,47050,47050,1
20250313,150800,21928350,47050,47050,47050,47050,0
20250313,150700,21928350,47050,47050,47050,47050,0
20250313,150600,21928350,47050,47050,47050,47050,1
20250313,150500,21881300,47000,47000,47000,47000,0
20250313,150400,21881300,47000,47000,47000,47000,0
20250313,150300,21881300,47000,47000,47000,47000,0
20250313,150200,21881300,47000,47000,47000,47000,0
20250313,150100,21881300,47000,47000,47000,47000,0
20250313,150000,21881300,47000,47000,47000,47000,0
20250313,145900,21881300,47000,47000,47000,47000,0
20250313,145800,21881300,47000,47000,47000,47000,0
20250313,145700,21881300,47000,47000,47000,47000,0
20250313,145600,21881300,47000,47000,47000,47000,0
20250313,145500,21881300,47000,47000,47000,47000,0
20250313,145400,21881300,47000,47000,47000,47000,0
20250313,145300,21881300,47000,47000,47000,47000,0
20250313,145200,21881300,47000,47000,47000,47000,0
20250313,145100,21881300,47000,47000,47000,47000,0
20250313,145000,21881300,47000,47000,47000,47000,0
20250313,144900,21881300,47000,47000,47000,47000,0
20250313,144800,21881300,47000,47000,47000,47000,0
20250313,144700,21881300,47000,47000,47000,47000,0
20250313,144600,21881300,47000,47000,47000,47000,0
20250313,144500,21881300,47000,47000,47000,47000,0
20250313,144400,21881300,47000,47000,47000,47000,0
20250313,144300,21881300,47000,47000,47000,47000,0
20250313,144200,21881300,47000,47000,47000,47000,0
20250313,144100,21881300,47000,47000,47000,47000,0
20250313,144000,21881300,47000,47000,47000,47000,0
20250313,143900,21881300,47000,47000,47000,47000,0
20250313,143800,21881300,47000,47000,47000,47000,0
20250313,143700,21881300,47000,47000,47000,47000,0
20250313,143600,21881300,47000,47000,47000,47000,0
20250313,143500,21881300,47000,47000,47000,47000,0
20250313,143400,21881300,47000,47000,47000,47000,0
20250313,143300,21881300,47000,47000,47000,47000,0
20250313,143200,21881300,47000,47000,47000,47000,0
20250313,143100,21881300,47000,47000,47000,47000,0
20250313,143000,21881300,47000,47000,47000,47000,0
20250313,142900,21881300,47000,47000,47000,47000,0
20250313,142800,21881300,47000,47000,47000,47000,0
20250313,142700,21881300,47000,47000,47000,47000,0
20250313,142600,21881300,47000,47000,47000,47000,0
20250313,142500,21881300,47000,47000,47000,47000,0
20250313,142400,21881300,47000,47000,47000,47000,0
20250313,142300,21881300,47000,47000,47000,47000,0
20250313,142200,21881300,47000,47000,47000,47000,0
20250313,142100,21881300,47000,47000,47000,47000,0
20250313,142000,21881300,47000,47000,47000,47000,0
20250313,141900,21881300,47000,47000,47000,47000,0
20250313,141800,21881300,47000,47000,47000,47000,0
20250313,141700,21881300,47000,47000,47000,47000,0
20250313,141600,21881300,47000,47000,47000,47000,0
20250313,141500,21881300,47000,47000,47000,47000,0
20250313,141400,21881300,47000,47000,47000,47000,0
20250313,141300,21881300,47000,47000,47000,47000,0
20250313,141200,21881300,47000,47000,47000,47000,0
20250313,141100,21881300,47000,47000,47000,47000,0
20250313,141000,21881300,47000,47000,47000,47000,0
20250313,140900,21881300,47000,47000,47000,47000,0
20250313,140800,21881300,47000,47000,47000,47000,0
20250313,140700,21881300,47000,47000,47000,47000,0
20250313,140600,21881300,47000,47000,47000,47000,0
20250313,140500,21881300,47000,47000,47000,47000,0
20250313,140400,21881300,47000,47000,47000,47000,0
20250313,140300,21881300,47000,47000,47000,47000,0
20250313,140200,21881300,47000,47000,47000,47000,0
20250313,140100,21881300,47000,47000,47000,47000,0
20250313,140000,21881300,47000,47000,47000,47000,0
20250313,135900,21881300,47000,47000,47000,47000,0
20250313,135800,21881300,47000,47000,47000,47000,0
20250313,135700,21881300,47000,47000,47000,47000,0
20250313,135600,21881300,47000,47000,47000,47000,0
20250313,135500,21881300,47000,47000,47000,47000,0
20250313,135400,21881300,47000,47000,47000,47000,0
20250313,135300,21881300,47000,47000,47000,47000,0
20250313,135200,21881300,47000,47000,47000,47000,0
20250313,135100,21881300,47000,47000,47000,47000,0
20250313,135000,21881300,47000,47000,47000,47000,0
20250313,134900,21881300,47000,47000,47000,47000,0
20250313,134800,21881300,47000,47000,47000,47000,0
20250313,134700,21881300,47000,47000,47000,47000,0
20250313,134600,21881300,47000,47000,47000,47000,0
20250313,134500,21881300,47000,47000,47000,47000,0
20250313,134400,21881300,47000,47000,47000,47000,0
20250313,134300,21881300,47000,47000,47000,47000,0
20250313,134200,21881300,47000,47000,47000,47000,0
20250313,134100,21881300,47000,47000,47000,47000,0
20250313,134000,21881300,47000,47000,47000,47000,0
20250313,133900,21881300,47000,47000,47000,47000,0
20250313,133800,21881300,47000,47000,47000,47000,0
20250313,133700,21881300,47000,47000,47000,47000,0
20250313,133600,21881300,47000,47000,47000,47000,0
20250313,133500,21881300,47000,47000,47000,47000,0
20250313,133400,21881300,47000,47000,47000,47000,0
20250313,133300,21881300,47000,47000,47000,47000,0
20250313,133200,21881300,47000,47000,47000,47000,0
20250313,133100,21881300,47000,47000,47000,47000,0
20250313,133000,21881300,47000,47000,47000,47000,9
20250313,132900,21458300,47000,47000,47000,47000,0
20250313,132800,21458300,47000,47000,47000,47000,0
20250313,132700,21458300,47000,47000,47000,47000,0
20250313,132600,21458300,47000,47000,47000,47000,0
20250313,132500,21458300,47000,47000,47000,47000,0
20250313,132400,21458300,47000,47000,47000,47000,0
20250313,132300,21458300,47000,47000,47000,47000,0
20250313,132200,21458300,47000,47000,47000,47000,0
20250313,132100,21458300,47000,47000,47000,47000,0
20250313,132000,21458300,47000,47000,47000,47000,0
20250313,131900,21458300,47000,47000,47000,47000,0
20250313,131800,21458300,47000,47000,47000,47000,0
20250313,131700,21458300,47000,47000,47000,47000,0
20250313,131600,21458300,47000,47000,47000,47000,0
20250313,131500,21458300,47000,47000,47000,47000,0
20250313,131400,21458300,47000,47000,47000,47000,0
20250313,131300,21458300,47000,47000,47000,47000,0
20250313,131200,21458300,47000,47000,47000,47000,0
20250313,131100,21458300,47000,47000,47000,47000,0
20250313,131000,21458300,47000,47000,47000,47000,0
20250313,130900,21458300,47000,47000,47000,47000,0
20250313,130800,21458300,47000,47000,47000,47000,0
20250313,130700,21458300,47000,47000,47000,47000,0
20250313,130600,21458300,47000,47000,47000,47000,0
20250313,130500,21458300,47000,47000,47000,47000,0
20250313,130400,21458300,47000,47000,47000,47000,0
20250313,130300,21458300,47000,47000,47000,47000,0
20250313,130200,21458300,47000,47000,47000,47000,0
20250313,130100,21458300,47000,47000,47000,47000,0
20250313,130000,21458300,47000,47000,47000,47000,0
20250313,125900,21458300,47000,47000,47000,47000,0
20250313,125800,21458300,47000,47000,47000,47000,0
20250313,125700,21458300,47000,47000,47000,47000,0
20250313,125600,21458300,47000,47000,47000,47000,0
20250313,125500,21458300,47000,47000,47000,47000,0
20250313,125400,21458300,47000,47000,47000,47000,0
20250313,125300,21458300,47000,47000,47000,47000,0
20250313,125200,21458300,47000,47000,47000,47000,1
20250313,125100,21411300,47000,47000,47000,47000,0
20250313,125000,21411300,47000,47000,47000,47000,0
20250313,124900,21411300,47000,47000,47000,47000,0
20250313,124800,21411300,47000,47000,47000,47000,0
20250313,124700,21411300,47000,47000,47000,47000,0
20250313,124600,21411300,47000,47000,47000,47000,0
20250313,124500,21411300,47000,47000,47000,47000,0
20250313,124400,21411300,47000,47000,47000,47000,0
20250313,124300,21411300,47000,47000,47000,47000,5
20250313,124200,21176300,47000,47000,47000,47000,120
20250313,124100,15536300,47000,47000,47000,47000,0
20250313,124000,15536300,47000,47000,47000,47000,0
20250313,123900,15536300,47000,47000,47000,47000,0
20250313,123800,15536300,47000,47000,47000,47000,0
20250313,123700,15536300,47000,47000,47000,47000,0
20250313,123600,15536300,47000,47000,47000,47000,0
20250313,123500,15536300,47000,47000,47000,47000,0
20250313,123400,15536300,47000,47000,47000,47000,0
20250313,123300,15536300,47000,47000,47000,47000,0
20250313,123200,15536300,47000,47000,47000,47000,0
20250313,123100,15536300,47000,47000,47000,47000,0
20250313,123000,15536300,47000,47000,47000,47000,0
20250313,122900,15536300,47000,47000,47000,47000,0
20250313,122800,15536300,47000,47000,47000,47000,0
20250313,122700,15536300,47000,47000,47000,47000,0
20250313,122600,15536300,47000,47000,47000,47000,0
20250313,122500,15536300,47000,47000,47000,47000,0
20250313,122400,15536300,47000,47000,47000,47000,3
20250313,122300,15395300,47050,47050,47050,47050,0
20250313,122200,15395300,47050,47050,47050,47050,0
20250313,122100,15395300,47050,47050,47050,47050,0
20250313,122000,15395300,47050,47050,47050,47050,0
20250313,121900,15395300,47050,47050,47050,47050,0
20250313,121800,15395300,47050,47050,47050,47050,0
20250313,121700,15395300,47050,47050,47050,47050,0
20250313,121600,15395300,47050,47050,47050,47050,0
20250313,121500,15395300,47050,47050,47050,47050,0
20250313,121400,15395300,47050,47050,47050,47050,0
20250313,121300,15395300,47050,47050,47050,47050,0
20250313,121200,15395300,47050,47050,47050,47050,0
20250313,121100,15395300,47050,47050,47050,47050,0
20250313,121000,15395300,47050,47050,47050,47050,0
20250313,120900,15395300,47050,47050,47050,47050,0
20250313,120800,15395300,47050,47050,47050,47050,0
20250313,120700,15395300,47050,47050,47050,47050,0
20250313,120600,15395300,47050,47050,47050,47050,0
20250313,120500,15395300,47050,47050,47050,47050,0
20250313,120400,15395300,47050,47050,47050,47050,0
20250313,120300,15395300,47050,47050,47050,47050,0
20250313,120200,15395300,47050,47050,47050,47050,0
20250313,120100,15395300,47050,47050,47050,47050,1
20250313,120000,15348250,47050,47050,47050,47050,0
20250313,115900,15348250,47050,47050,47050,47050,0
20250313,115800,15348250,47050,47050,47050,47050,0
20250313,115700,15348250,47050,47050,47050,47050,0
20250313,115600,15348250,47050,47050,47050,47050,0
20250313,115500,15348250,47050,47050,47050,47050,0
20250313,115400,15348250,47050,47050,47050,47050,0
20250313,115300,15348250,47050,47050,47050,47050,0
20250313,115200,15348250,47050,47050,47050,47050,0
20250313,115100,15348250,47050,47050,47050,47050,0
20250313,115000,15348250,47050,47050,47050,47050,1
20250313,114900,15301200,47050,47050,47050,47050,0
20250313,114800,15301200,47050,47050,47050,47050,0
20250313,114700,15301200,47050,47050,47050,47050,0
20250313,114600,15301200,47050,47050,47050,47050,0
20250313,114500,15301200,47050,47050,47050,47050,0
20250313,114400,15301200,47050,47050,47050,47050,0
20250313,114300,15301200,47050,47050,47050,47050,0
20250313,114200,15301200,47050,47050,47050,47050,0
20250313,114100,15301200,47050,47050,47050,47050,0
20250313,114000,15301200,47050,47050,47050,47050,0
20250313,113900,15301200,47050,47050,47050,47050,0
20250313,113800,15301200,47050,47050,47050,47050,0
20250313,113700,15301200,47050,47050,47050,47050,0
20250313,113600,15301200,47050,47050,47050,47050,0
20250313,113500,15301200,47050,47050,47050,47050,0
20250313,113400,15301200,47050,47050,47050,47050,0
20250313,113300,15301200,47050,47050,47050,47050,0
20250313,113200,15301200,47050,47050,47050,47050,0
20250313,113100,15301200,47050,47050,47050,47050,0
20250313,113000,15301200,47050,47050,47050,47050,0
20250313,112900,15301200,47050,47050,47050,47050,0
20250313,112800,15301200,47050,47050,47050,47050,0
20250313,112700,15301200,47050,47050,47050,47050,0
20250313,112600,15301200,47050,47050,47050,47050,0
20250313,112500,15301200,47050,47050,47050,47050,0
20250313,112400,15301200,47050,47050,47050,47050,0
20250313,112300,15301200,47050,47050,47050,47050,0
20250313,112200,15301200,47050,47050,47050,47050,0
20250313,112100,15301200,47050,47050,47050,47050,0
20250313,112000,15301200,47050,47050,47050,47050,0
20250313,111900,15301200,47050,47050,47050,47050,0
20250313,111800,15301200,47050,47050,47050,47050,0
20250313,111700,15301200,47050,47050,47050,47050,0
20250313,111600,15301200,47050,47050,47050,47050,0
20250313,111500,15301200,47050,47050,47050,47050,0
20250313,111400,15301200,47050,47050,47050,47050,0
20250313,111300,15301200,47050,47050,47050,47050,0
20250313,111200,15301200,47050,47050,47050,47050,0
20250313,111100,15301200,47050,47050,47050,47050,1
20250313,111000,15254150,47050,47050,47050,47050,0
20250313,110900,15254150,47050,47050,47050,47050,0
20250313,110800,15254150,47050,47050,47050,47050,0
20250313,110700,15254150,47050,47050,47050,47050,8
20250313,110600,14877750,47000,47000,47000,47000,0
20250313,110500,14877750,47000,47000,47000,47000,0
20250313,110400,14877750,47000,47000,47000,47000,0
20250313,110300,14877750,47000,47000,47000,47000,0
20250313,110200,14877750,47000,47000,47000,47000,0
20250313,110100,14877750,47000,47000,47000,47000,0
20250313,110000,14877750,47000,47000,47000,47000,0
20250313,105900,14877750,47000,47000,47000,47000,0
20250313,105800,14877750,47000,47000,47000,47000,0
20250313,105700,14877750,47000,47000,47000,47000,0
20250313,105600,14877750,47000,47000,47000,47000,0
20250313,105500,14877750,47000,47000,47000,47000,0
20250313,105400,14877750,47000,47000,47000,47000,0
20250313,105300,14877750,47000,47000,47000,47000,0
20250313,105200,14877750,47000,47000,47000,47000,0
20250313,105100,14877750,47000,47000,47000,47000,0
20250313,105000,14877750,47000,47000,47000,47000,0
20250313,104900,14877750,47000,47000,47000,47000,0
20250313,104800,14877750,47000,47000,47000,47000,0
20250313,104700,14877750,47000,47000,47000,47000,2
20250313,104600,14783750,47050,47050,47050,47050,0
20250313,104500,14783750,47050,47050,47050,47050,0
20250313,104400,14783750,47050,47050,47050,47050,0
20250313,104300,14783750,47050,47050,47050,47050,0
20250313,104200,14783750,47050,47050,47050,47050,0
20250313,104100,14783750,47050,47050,47050,47050,0
20250313,104000,14783750,47050,47050,47050,47050,0
20250313,103900,14783750,47050,47050,47050,47050,0
20250313,103800,14783750,47050,47050,47050,47050,0
20250313,103700,14783750,47050,47050,47050,47050,0
20250313,103600,14783750,47050,47050,47050,47050,0
20250313,103500,14783750,47050,47050,47050,47050,0
20250313,103400,14783750,47050,47050,47050,47050,0
20250313,103300,14783750,47050,47050,47050,47050,0
20250313,103200,14783750,47050,47050,47050,47050,0
20250313,103100,14783750,47050,47050,47050,47050,0
20250313,103000,14783750,47050,47050,47050,47050,0
20250313,102900,14783750,47050,47050,47050,47050,0
20250313,102800,14783750,47050,47050,47050,47050,0
20250313,102700,14783750,47050,47050,47050,47050,0
20250313,102600,14783750,47050,47050,47050,47050,0
20250313,102500,14783750,47050,47050,47050,47050,0
20250313,102400,14783750,47050,47050,47050,47050,0
20250313,102300,14783750,47050,47050,47050,47050,0
20250313,102200,14783750,47050,47050,47050,47050,0
20250313,102100,14783750,47050,47050,47050,47050,0
20250313,102000,14783750,47050,47050,47050,47050,0
20250313,101900,14783750,47050,47050,47050,47050,0
20250313,101800,14783750,47050,47050,47050,47050,0
20250313,101700,14783750,47050,47050,47050,47050,0
20250313,101600,14783750,47050,47050,47050,47050,0
20250313,101500,14783750,47050,47050,47050,47050,0
20250313,101400,14783750,47050,47050,47050,47050,0
20250313,101300,14783750,47050,47050,47050,47050,0
20250313,101200,14783750,47050,47200,47200,47050,62
20250313,101100,11860750,47250,47250,47250,47250,1
20250313,101000,11813500,47250,47250,47250,47250,0
20250313,100900,11813500,47250,47250,47250,47250,0
20250313,100800,11813500,47250,47250,47250,47250,0
20250313,100700,11813500,47250,47250,47250,47250,0
20250313,100600,11813500,47250,47250,47250,47250,0
20250313,100500,11813500,47250,47350,47350,47250,73
20250313,100400,8364050,47350,47350,47350,47350,2
20250313,100300,8269350,47300,47400,47400,47300,61
20250313,100200,5383850,47400,47300,47400,47300,3
20250313,100100,5241750,47350,47350,47350,47350,0
20250313,100000,5241750,47350,47350,47350,47350,0
20250313,095900,5241750,47350,47350,47350,47350,0
20250313,095800,5241750,47350,47350,47350,47350,0
20250313,095700,5241750,47350,47350,47350,47350,0
20250313,095600,5241750,47350,47350,47350,47350,0
20250313,095500,5241750,47350,47350,47350,47350,7
20250313,095400,4910300,47350,47350,47350,47350,6
20250313,095300,4626200,47250,47300,47300,47250,18
20250313,095200,3775650,47350,47300,47350,47300,10
20250313,095100,3302550,47300,47300,47300,47300,1
20250313,095000,3255250,47350,47300,47350,47300,6
20250313,094900,2971400,47250,47250,47250,47250,0
20250313,094800,2971400,47250,47250,47250,47250,0
20250313,094700,2971400,47250,47250,47250,47250,0
20250313,094600,2971400,47250,47250,47250,47250,0
20250313,094500,2971400,47250,47250,47250,47250,0
20250313,094400,2971400,47250,47250,47250,47250,0
20250313,094300,2971400,47250,47100,47250,47100,33
20250313,094200,1412700,47050,47050,47050,47050,0
20250313,094100,1412700,47050,47050,47050,47050,0
20250313,094000,1412700,47050,47050,47050,47050,0
20250313,093900,1412700,47050,47050,47050,47050,0
20250313,093800,1412700,47050,47050,47050,47050,0
20250313,093700,1412700,47050,47050,47050,47050,0
20250313,093600,1412700,47050,47050,47050,47050,0
20250313,093500,1412700,47050,47050,47050,47050,0
20250313,093400,1412700,47050,47050,47050,47050,0
20250313,093300,1412700,47050,47050,47050,47050,0
20250313,093200,1412700,47050,47050,47050,47050,0
20250313,093100,1412700,47050,47050,47050,47050,0
20250313,093000,1412700,47050,47050,47050,47050,0
20250313,092900,1412700,47050,47050,47050,47050,0
20250313,092800,1412700,47050,47050,47050,47050,0
20250313,092700,1412700,47050,47050,47050,47050,0
20250313,092600,1412700,47050,47050,47050,47050,0
20250313,092500,1412700,47050,47050,47050,47050,0
20250313,092400,1412700,47050,47050,47050,47050,0
20250313,092300,1412700,47050,47050,47050,47050,0
20250313,092200,1412700,47050,47050,47050,47050,0
20250313,092100,1412700,47050,47050,47050,47050,0
20250313,092000,1412700,47050,47050,47050,47050,0
20250313,091900,1412700,47050,47050,47050,47050,0
20250313,091800,1412700,47050,47050,47050,47050,5
20250313,091700,1177450,47000,47000,47000,47000,0
20250313,091600,1177450,47000,47000,47000,47000,0
20250313,091500,1177450,47000,47050,47050,47000,14
20250313,091400,519400,47350,47350,47350,47350,0
20250313,091300,519400,47350,47350,47350,47350,0
20250313,091200,519400,47350,47350,47350,47350,0
20250313,091100,519400,47350,47100,47350,47100,7
20250313,091000,188350,47350,47350,47350,47350,0
20250313,090900,188350,47350,47350,47350,47350,1
20250313,090800,141000,47000,47000,47000,47000,3
20250313,090700,0,47000,47000,47000,47000,0
20250313,090600,0,47000,47000,47000,47000,0
20250313,090500,0,47000,47000,47000,47000,0
20250313,090400,0,47000,47000,47000,47000,0
20250313,090300,0,47000,47000,47000,47000,0
20250313,090200,0,47000,47000,47000,47000,0
20250313,090100,0,47000,47000,47000,47000,0
20250313,090000,0,47000,47000,47000,47000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 183600 28960750 46650 46650 46650 46650 31
3 20250313 183500 28960750 46650 46650 46650 46650 0
4 20250313 183400 28960750 46650 46650 46650 46650 0
5 20250313 183300 28960750 46650 46650 46650 46650 0
6 20250313 183200 28960750 46650 46650 46650 46650 0
7 20250313 183100 28960750 46650 46650 46650 46650 0
8 20250313 183000 28960750 46650 46650 46650 46650 0
9 20250313 182900 28960750 46650 46650 46650 46650 0
10 20250313 182800 28960750 46650 46650 46650 46650 0
11 20250313 182700 28960750 46650 46650 46650 46650 0
12 20250313 182600 28960750 46650 46650 46650 46650 0
13 20250313 182500 28960750 46650 46650 46650 46650 0
14 20250313 182400 28960750 46650 46650 46650 46650 0
15 20250313 182300 28960750 46650 46650 46650 46650 0
16 20250313 182200 28960750 46650 46650 46650 46650 0
17 20250313 182100 28960750 46650 46650 46650 46650 0
18 20250313 182000 28960750 46650 46650 46650 46650 0
19 20250313 181900 28960750 46650 46650 46650 46650 0
20 20250313 181800 28960750 46650 46650 46650 46650 0
21 20250313 181700 28960750 46650 46650 46650 46650 0
22 20250313 181600 28960750 46650 46650 46650 46650 0
23 20250313 181500 28960750 46650 46650 46650 46650 0
24 20250313 181400 28960750 46650 46650 46650 46650 0
25 20250313 181300 28960750 46650 46650 46650 46650 0
26 20250313 181200 28960750 46650 46650 46650 46650 0
27 20250313 181100 28960750 46650 46650 46650 46650 0
28 20250313 181000 28960750 46650 46650 46650 46650 0
29 20250313 180900 28960750 46650 46650 46650 46650 0
30 20250313 180800 28960750 46650 46650 46650 46650 0
31 20250313 180700 28960750 46650 46650 46650 46650 0
32 20250313 180600 28960750 46650 46650 46650 46650 31
33 20250313 180500 28960750 46650 46650 46650 46650 0
34 20250313 180400 28960750 46650 46650 46650 46650 0
35 20250313 180300 28960750 46650 46650 46650 46650 0
36 20250313 180200 28960750 46650 46650 46650 46650 0
37 20250313 180100 28960750 46650 46650 46650 46650 0
38 20250313 180000 28960750 46650 46650 46650 46650 0
39 20250313 175900 28960750 46650 46650 46650 46650 0
40 20250313 175800 28960750 46650 46650 46650 46650 0
41 20250313 175700 28960750 46650 46650 46650 46650 0
42 20250313 175600 28960750 46650 46650 46650 46650 0
43 20250313 175500 28960750 46650 46650 46650 46650 0
44 20250313 175400 28960750 46650 46650 46650 46650 0
45 20250313 175300 28960750 46650 46650 46650 46650 0
46 20250313 175200 28960750 46650 46650 46650 46650 0
47 20250313 175100 28960750 46650 46650 46650 46650 0
48 20250313 175000 28960750 46650 46650 46650 46650 0
49 20250313 174900 28960750 46650 46650 46650 46650 0
50 20250313 174800 28960750 46650 46650 46650 46650 0
51 20250313 174700 28960750 46650 46650 46650 46650 0
52 20250313 174600 28960750 46650 46650 46650 46650 0
53 20250313 174500 28960750 46650 46650 46650 46650 0
54 20250313 174400 28960750 46650 46650 46650 46650 0
55 20250313 174300 28960750 46650 46650 46650 46650 0
56 20250313 174200 28960750 46650 46650 46650 46650 0
57 20250313 174100 28960750 46650 46650 46650 46650 0
58 20250313 174000 28960750 46650 46650 46650 46650 0
59 20250313 173900 28960750 46650 46650 46650 46650 0
60 20250313 173800 28960750 46650 46650 46650 46650 0
61 20250313 173700 28960750 46650 46650 46650 46650 0
62 20250313 173600 28960750 46650 46650 46650 46650 31
63 20250313 173500 28960750 46650 46650 46650 46650 0
64 20250313 173400 28960750 46650 46650 46650 46650 0
65 20250313 173300 28960750 46650 46650 46650 46650 0
66 20250313 173200 28960750 46650 46650 46650 46650 0
67 20250313 173100 28960750 46650 46650 46650 46650 0
68 20250313 173000 28960750 46650 46650 46650 46650 0
69 20250313 172900 28960750 46650 46650 46650 46650 0
70 20250313 172800 28960750 46650 46650 46650 46650 0
71 20250313 172700 28960750 46650 46650 46650 46650 0
72 20250313 172600 28960750 46650 46650 46650 46650 0
73 20250313 172500 28960750 46650 46650 46650 46650 0
74 20250313 172400 28960750 46650 46650 46650 46650 0
75 20250313 172300 28960750 46650 46650 46650 46650 0
76 20250313 172200 28960750 46650 46650 46650 46650 0
77 20250313 172100 28960750 46650 46650 46650 46650 0
78 20250313 172000 28960750 46650 46650 46650 46650 0
79 20250313 171900 28960750 46650 46650 46650 46650 0
80 20250313 171800 28960750 46650 46650 46650 46650 0
81 20250313 171700 28960750 46650 46650 46650 46650 0
82 20250313 171600 28960750 46650 46650 46650 46650 0
83 20250313 171500 28960750 46650 46650 46650 46650 0
84 20250313 171400 28960750 46650 46650 46650 46650 0
85 20250313 171300 28960750 46650 46650 46650 46650 0
86 20250313 171200 28960750 46650 46650 46650 46650 0
87 20250313 171100 28960750 46650 46650 46650 46650 0
88 20250313 171000 28960750 46650 46650 46650 46650 0
89 20250313 170900 28960750 46650 46650 46650 46650 0
90 20250313 170800 28960750 46650 46650 46650 46650 0
91 20250313 170700 28960750 46650 46650 46650 46650 0
92 20250313 170600 28960750 46650 46650 46650 46650 31
93 20250313 170500 28960750 46650 46650 46650 46650 0
94 20250313 170400 28960750 46650 46650 46650 46650 0
95 20250313 170300 28960750 46650 46650 46650 46650 0
96 20250313 170200 28960750 46650 46650 46650 46650 0
97 20250313 170100 28960750 46650 46650 46650 46650 0
98 20250313 170000 28960750 46650 46650 46650 46650 0
99 20250313 165900 28960750 46650 46650 46650 46650 0
100 20250313 165800 28960750 46650 46650 46650 46650 0
101 20250313 165700 28960750 46650 46650 46650 46650 0
102 20250313 165600 28960750 46650 46650 46650 46650 0
103 20250313 165500 28960750 46650 46650 46650 46650 0
104 20250313 165400 28960750 46650 46650 46650 46650 0
105 20250313 165300 28960750 46650 46650 46650 46650 0
106 20250313 165200 28960750 46650 46650 46650 46650 0
107 20250313 165100 28960750 46650 46650 46650 46650 0
108 20250313 165000 28960750 46650 46650 46650 46650 0
109 20250313 164900 28960750 46650 46650 46650 46650 0
110 20250313 164800 28960750 46650 46650 46650 46650 0
111 20250313 164700 28960750 46650 46650 46650 46650 0
112 20250313 164600 28960750 46650 46650 46650 46650 0
113 20250313 164500 28960750 46650 46650 46650 46650 0
114 20250313 164400 28960750 46650 46650 46650 46650 0
115 20250313 164300 28960750 46650 46650 46650 46650 0
116 20250313 164200 28960750 46650 46650 46650 46650 0
117 20250313 164100 28960750 46650 46650 46650 46650 0
118 20250313 164000 28960750 46650 46650 46650 46650 0
119 20250313 163900 28960750 46650 46650 46650 46650 0
120 20250313 163800 28960750 46650 46650 46650 46650 0
121 20250313 163700 28960750 46650 46650 46650 46650 0
122 20250313 163600 28960750 46650 46650 46650 46650 31
123 20250313 163500 28960750 46650 46650 46650 46650 0
124 20250313 163400 28960750 46650 46650 46650 46650 0
125 20250313 163300 28960750 46650 46650 46650 46650 0
126 20250313 163200 28960750 46650 46650 46650 46650 0
127 20250313 163100 28960750 46650 46650 46650 46650 0
128 20250313 163000 28960750 46650 46650 46650 46650 0
129 20250313 162900 28960750 46650 46650 46650 46650 0
130 20250313 162800 28960750 46650 46650 46650 46650 0
131 20250313 162700 28960750 46650 46650 46650 46650 0
132 20250313 162600 28960750 46650 46650 46650 46650 0
133 20250313 162500 28960750 46650 46650 46650 46650 0
134 20250313 162400 28960750 46650 46650 46650 46650 0
135 20250313 162300 28960750 46650 46650 46650 46650 0
136 20250313 162200 28960750 46650 46650 46650 46650 0
137 20250313 162100 28960750 46650 46650 46650 46650 0
138 20250313 162000 28960750 46650 46650 46650 46650 0
139 20250313 161900 28960750 46650 46650 46650 46650 0
140 20250313 161800 28960750 46650 46650 46650 46650 0
141 20250313 161700 28960750 46650 46650 46650 46650 0
142 20250313 161600 28960750 46650 46650 46650 46650 0
143 20250313 161500 28960750 46650 46650 46650 46650 0
144 20250313 161400 28960750 46650 46650 46650 46650 0
145 20250313 161300 28960750 46650 46650 46650 46650 0
146 20250313 161200 28960750 46650 46650 46650 46650 0
147 20250313 161100 28960750 46650 46650 46650 46650 0
148 20250313 161000 28960750 46650 46650 46650 46650 0
149 20250313 160900 28960750 46650 46650 46650 46650 0
150 20250313 160800 28960750 46650 46650 46650 46650 0
151 20250313 160700 28960750 46650 46650 46650 46650 0
152 20250313 160600 28960750 46650 46650 46650 46650 31
153 20250313 160500 28960750 46650 46650 46650 46650 0
154 20250313 160400 28960750 46650 46650 46650 46650 0
155 20250313 160300 28960750 46650 46650 46650 46650 0
156 20250313 160200 28960750 46650 46650 46650 46650 0
157 20250313 160100 28960750 46650 46650 46650 46650 0
158 20250313 160000 28960750 46650 46650 46650 46650 0
159 20250313 155900 28960750 46650 46650 46650 46650 0
160 20250313 155800 28960750 46650 46650 46650 46650 0
161 20250313 155700 28960750 46650 46650 46650 46650 0
162 20250313 155600 28960750 46650 46650 46650 46650 0
163 20250313 155500 28960750 46650 46650 46650 46650 0
164 20250313 155400 28960750 46650 46650 46650 46650 0
165 20250313 155300 28960750 46650 46650 46650 46650 0
166 20250313 155200 28960750 46650 46650 46650 46650 0
167 20250313 155100 28960750 46650 46650 46650 46650 0
168 20250313 155000 28960750 46650 46650 46650 46650 0
169 20250313 154900 28960750 46650 46650 46650 46650 0
170 20250313 154800 28960750 46650 46650 46650 46650 0
171 20250313 154700 28960750 46650 46650 46650 46650 0
172 20250313 154600 28960750 46650 46650 46650 46650 0
173 20250313 154500 28960750 46650 46650 46650 46650 0
174 20250313 154400 28960750 46650 46650 46650 46650 0
175 20250313 154300 28960750 46650 46650 46650 46650 0
176 20250313 154200 28960750 46650 46650 46650 46650 0
177 20250313 154100 28960750 46650 46650 46650 46650 0
178 20250313 154000 28960750 46650 46650 46650 46650 0
179 20250313 153900 28960750 46650 46650 46650 46650 0
180 20250313 153800 28960750 46650 46650 46650 46650 0
181 20250313 153700 28960750 46650 46650 46650 46650 0
182 20250313 153600 28960750 46650 46650 46650 46650 31
183 20250313 153500 28960750 46650 46650 46650 46650 0
184 20250313 153400 28960750 46650 46650 46650 46650 0
185 20250313 153300 28960750 46650 46650 46650 46650 0
186 20250313 153200 28960750 46650 46650 46650 46650 0
187 20250313 153100 28960750 46650 46650 46650 46650 0
188 20250313 153000 28960750 46650 46650 46650 46650 31
189 20250313 152900 27514600 46700 46700 46700 46700 0
190 20250313 152800 27514600 46700 46700 46700 46700 0
191 20250313 152700 27514600 46700 46700 46700 46700 0
192 20250313 152600 27514600 46700 46700 46700 46700 0
193 20250313 152500 27514600 46700 46700 46700 46700 0
194 20250313 152400 27514600 46700 46700 46700 46700 0
195 20250313 152300 27514600 46700 46700 46700 46700 0
196 20250313 152200 27514600 46700 46700 46700 46700 0
197 20250313 152100 27514600 46700 46700 46700 46700 0
198 20250313 152000 27514600 46700 46700 46700 46700 0
199 20250313 151900 27514600 46700 47000 47000 46700 117
200 20250313 151800 22022400 47000 47000 47000 47000 0
201 20250313 151700 22022400 47000 47000 47000 47000 0
202 20250313 151600 22022400 47000 47000 47000 47000 0
203 20250313 151500 22022400 47000 47000 47000 47000 0
204 20250313 151400 22022400 47000 47000 47000 47000 0
205 20250313 151300 22022400 47000 47000 47000 47000 0
206 20250313 151200 22022400 47000 47000 47000 47000 1
207 20250313 151100 21975400 47050 47050 47050 47050 0
208 20250313 151000 21975400 47050 47050 47050 47050 0
209 20250313 150900 21975400 47050 47050 47050 47050 1
210 20250313 150800 21928350 47050 47050 47050 47050 0
211 20250313 150700 21928350 47050 47050 47050 47050 0
212 20250313 150600 21928350 47050 47050 47050 47050 1
213 20250313 150500 21881300 47000 47000 47000 47000 0
214 20250313 150400 21881300 47000 47000 47000 47000 0
215 20250313 150300 21881300 47000 47000 47000 47000 0
216 20250313 150200 21881300 47000 47000 47000 47000 0
217 20250313 150100 21881300 47000 47000 47000 47000 0
218 20250313 150000 21881300 47000 47000 47000 47000 0
219 20250313 145900 21881300 47000 47000 47000 47000 0
220 20250313 145800 21881300 47000 47000 47000 47000 0
221 20250313 145700 21881300 47000 47000 47000 47000 0
222 20250313 145600 21881300 47000 47000 47000 47000 0
223 20250313 145500 21881300 47000 47000 47000 47000 0
224 20250313 145400 21881300 47000 47000 47000 47000 0
225 20250313 145300 21881300 47000 47000 47000 47000 0
226 20250313 145200 21881300 47000 47000 47000 47000 0
227 20250313 145100 21881300 47000 47000 47000 47000 0
228 20250313 145000 21881300 47000 47000 47000 47000 0
229 20250313 144900 21881300 47000 47000 47000 47000 0
230 20250313 144800 21881300 47000 47000 47000 47000 0
231 20250313 144700 21881300 47000 47000 47000 47000 0
232 20250313 144600 21881300 47000 47000 47000 47000 0
233 20250313 144500 21881300 47000 47000 47000 47000 0
234 20250313 144400 21881300 47000 47000 47000 47000 0
235 20250313 144300 21881300 47000 47000 47000 47000 0
236 20250313 144200 21881300 47000 47000 47000 47000 0
237 20250313 144100 21881300 47000 47000 47000 47000 0
238 20250313 144000 21881300 47000 47000 47000 47000 0
239 20250313 143900 21881300 47000 47000 47000 47000 0
240 20250313 143800 21881300 47000 47000 47000 47000 0
241 20250313 143700 21881300 47000 47000 47000 47000 0
242 20250313 143600 21881300 47000 47000 47000 47000 0
243 20250313 143500 21881300 47000 47000 47000 47000 0
244 20250313 143400 21881300 47000 47000 47000 47000 0
245 20250313 143300 21881300 47000 47000 47000 47000 0
246 20250313 143200 21881300 47000 47000 47000 47000 0
247 20250313 143100 21881300 47000 47000 47000 47000 0
248 20250313 143000 21881300 47000 47000 47000 47000 0
249 20250313 142900 21881300 47000 47000 47000 47000 0
250 20250313 142800 21881300 47000 47000 47000 47000 0
251 20250313 142700 21881300 47000 47000 47000 47000 0
252 20250313 142600 21881300 47000 47000 47000 47000 0
253 20250313 142500 21881300 47000 47000 47000 47000 0
254 20250313 142400 21881300 47000 47000 47000 47000 0
255 20250313 142300 21881300 47000 47000 47000 47000 0
256 20250313 142200 21881300 47000 47000 47000 47000 0
257 20250313 142100 21881300 47000 47000 47000 47000 0
258 20250313 142000 21881300 47000 47000 47000 47000 0
259 20250313 141900 21881300 47000 47000 47000 47000 0
260 20250313 141800 21881300 47000 47000 47000 47000 0
261 20250313 141700 21881300 47000 47000 47000 47000 0
262 20250313 141600 21881300 47000 47000 47000 47000 0
263 20250313 141500 21881300 47000 47000 47000 47000 0
264 20250313 141400 21881300 47000 47000 47000 47000 0
265 20250313 141300 21881300 47000 47000 47000 47000 0
266 20250313 141200 21881300 47000 47000 47000 47000 0
267 20250313 141100 21881300 47000 47000 47000 47000 0
268 20250313 141000 21881300 47000 47000 47000 47000 0
269 20250313 140900 21881300 47000 47000 47000 47000 0
270 20250313 140800 21881300 47000 47000 47000 47000 0
271 20250313 140700 21881300 47000 47000 47000 47000 0
272 20250313 140600 21881300 47000 47000 47000 47000 0
273 20250313 140500 21881300 47000 47000 47000 47000 0
274 20250313 140400 21881300 47000 47000 47000 47000 0
275 20250313 140300 21881300 47000 47000 47000 47000 0
276 20250313 140200 21881300 47000 47000 47000 47000 0
277 20250313 140100 21881300 47000 47000 47000 47000 0
278 20250313 140000 21881300 47000 47000 47000 47000 0
279 20250313 135900 21881300 47000 47000 47000 47000 0
280 20250313 135800 21881300 47000 47000 47000 47000 0
281 20250313 135700 21881300 47000 47000 47000 47000 0
282 20250313 135600 21881300 47000 47000 47000 47000 0
283 20250313 135500 21881300 47000 47000 47000 47000 0
284 20250313 135400 21881300 47000 47000 47000 47000 0
285 20250313 135300 21881300 47000 47000 47000 47000 0
286 20250313 135200 21881300 47000 47000 47000 47000 0
287 20250313 135100 21881300 47000 47000 47000 47000 0
288 20250313 135000 21881300 47000 47000 47000 47000 0
289 20250313 134900 21881300 47000 47000 47000 47000 0
290 20250313 134800 21881300 47000 47000 47000 47000 0
291 20250313 134700 21881300 47000 47000 47000 47000 0
292 20250313 134600 21881300 47000 47000 47000 47000 0
293 20250313 134500 21881300 47000 47000 47000 47000 0
294 20250313 134400 21881300 47000 47000 47000 47000 0
295 20250313 134300 21881300 47000 47000 47000 47000 0
296 20250313 134200 21881300 47000 47000 47000 47000 0
297 20250313 134100 21881300 47000 47000 47000 47000 0
298 20250313 134000 21881300 47000 47000 47000 47000 0
299 20250313 133900 21881300 47000 47000 47000 47000 0
300 20250313 133800 21881300 47000 47000 47000 47000 0
301 20250313 133700 21881300 47000 47000 47000 47000 0
302 20250313 133600 21881300 47000 47000 47000 47000 0
303 20250313 133500 21881300 47000 47000 47000 47000 0
304 20250313 133400 21881300 47000 47000 47000 47000 0
305 20250313 133300 21881300 47000 47000 47000 47000 0
306 20250313 133200 21881300 47000 47000 47000 47000 0
307 20250313 133100 21881300 47000 47000 47000 47000 0
308 20250313 133000 21881300 47000 47000 47000 47000 9
309 20250313 132900 21458300 47000 47000 47000 47000 0
310 20250313 132800 21458300 47000 47000 47000 47000 0
311 20250313 132700 21458300 47000 47000 47000 47000 0
312 20250313 132600 21458300 47000 47000 47000 47000 0
313 20250313 132500 21458300 47000 47000 47000 47000 0
314 20250313 132400 21458300 47000 47000 47000 47000 0
315 20250313 132300 21458300 47000 47000 47000 47000 0
316 20250313 132200 21458300 47000 47000 47000 47000 0
317 20250313 132100 21458300 47000 47000 47000 47000 0
318 20250313 132000 21458300 47000 47000 47000 47000 0
319 20250313 131900 21458300 47000 47000 47000 47000 0
320 20250313 131800 21458300 47000 47000 47000 47000 0
321 20250313 131700 21458300 47000 47000 47000 47000 0
322 20250313 131600 21458300 47000 47000 47000 47000 0
323 20250313 131500 21458300 47000 47000 47000 47000 0
324 20250313 131400 21458300 47000 47000 47000 47000 0
325 20250313 131300 21458300 47000 47000 47000 47000 0
326 20250313 131200 21458300 47000 47000 47000 47000 0
327 20250313 131100 21458300 47000 47000 47000 47000 0
328 20250313 131000 21458300 47000 47000 47000 47000 0
329 20250313 130900 21458300 47000 47000 47000 47000 0
330 20250313 130800 21458300 47000 47000 47000 47000 0
331 20250313 130700 21458300 47000 47000 47000 47000 0
332 20250313 130600 21458300 47000 47000 47000 47000 0
333 20250313 130500 21458300 47000 47000 47000 47000 0
334 20250313 130400 21458300 47000 47000 47000 47000 0
335 20250313 130300 21458300 47000 47000 47000 47000 0
336 20250313 130200 21458300 47000 47000 47000 47000 0
337 20250313 130100 21458300 47000 47000 47000 47000 0
338 20250313 130000 21458300 47000 47000 47000 47000 0
339 20250313 125900 21458300 47000 47000 47000 47000 0
340 20250313 125800 21458300 47000 47000 47000 47000 0
341 20250313 125700 21458300 47000 47000 47000 47000 0
342 20250313 125600 21458300 47000 47000 47000 47000 0
343 20250313 125500 21458300 47000 47000 47000 47000 0
344 20250313 125400 21458300 47000 47000 47000 47000 0
345 20250313 125300 21458300 47000 47000 47000 47000 0
346 20250313 125200 21458300 47000 47000 47000 47000 1
347 20250313 125100 21411300 47000 47000 47000 47000 0
348 20250313 125000 21411300 47000 47000 47000 47000 0
349 20250313 124900 21411300 47000 47000 47000 47000 0
350 20250313 124800 21411300 47000 47000 47000 47000 0
351 20250313 124700 21411300 47000 47000 47000 47000 0
352 20250313 124600 21411300 47000 47000 47000 47000 0
353 20250313 124500 21411300 47000 47000 47000 47000 0
354 20250313 124400 21411300 47000 47000 47000 47000 0
355 20250313 124300 21411300 47000 47000 47000 47000 5
356 20250313 124200 21176300 47000 47000 47000 47000 120
357 20250313 124100 15536300 47000 47000 47000 47000 0
358 20250313 124000 15536300 47000 47000 47000 47000 0
359 20250313 123900 15536300 47000 47000 47000 47000 0
360 20250313 123800 15536300 47000 47000 47000 47000 0
361 20250313 123700 15536300 47000 47000 47000 47000 0
362 20250313 123600 15536300 47000 47000 47000 47000 0
363 20250313 123500 15536300 47000 47000 47000 47000 0
364 20250313 123400 15536300 47000 47000 47000 47000 0
365 20250313 123300 15536300 47000 47000 47000 47000 0
366 20250313 123200 15536300 47000 47000 47000 47000 0
367 20250313 123100 15536300 47000 47000 47000 47000 0
368 20250313 123000 15536300 47000 47000 47000 47000 0
369 20250313 122900 15536300 47000 47000 47000 47000 0
370 20250313 122800 15536300 47000 47000 47000 47000 0
371 20250313 122700 15536300 47000 47000 47000 47000 0
372 20250313 122600 15536300 47000 47000 47000 47000 0
373 20250313 122500 15536300 47000 47000 47000 47000 0
374 20250313 122400 15536300 47000 47000 47000 47000 3
375 20250313 122300 15395300 47050 47050 47050 47050 0
376 20250313 122200 15395300 47050 47050 47050 47050 0
377 20250313 122100 15395300 47050 47050 47050 47050 0
378 20250313 122000 15395300 47050 47050 47050 47050 0
379 20250313 121900 15395300 47050 47050 47050 47050 0
380 20250313 121800 15395300 47050 47050 47050 47050 0
381 20250313 121700 15395300 47050 47050 47050 47050 0
382 20250313 121600 15395300 47050 47050 47050 47050 0
383 20250313 121500 15395300 47050 47050 47050 47050 0
384 20250313 121400 15395300 47050 47050 47050 47050 0
385 20250313 121300 15395300 47050 47050 47050 47050 0
386 20250313 121200 15395300 47050 47050 47050 47050 0
387 20250313 121100 15395300 47050 47050 47050 47050 0
388 20250313 121000 15395300 47050 47050 47050 47050 0
389 20250313 120900 15395300 47050 47050 47050 47050 0
390 20250313 120800 15395300 47050 47050 47050 47050 0
391 20250313 120700 15395300 47050 47050 47050 47050 0
392 20250313 120600 15395300 47050 47050 47050 47050 0
393 20250313 120500 15395300 47050 47050 47050 47050 0
394 20250313 120400 15395300 47050 47050 47050 47050 0
395 20250313 120300 15395300 47050 47050 47050 47050 0
396 20250313 120200 15395300 47050 47050 47050 47050 0
397 20250313 120100 15395300 47050 47050 47050 47050 1
398 20250313 120000 15348250 47050 47050 47050 47050 0
399 20250313 115900 15348250 47050 47050 47050 47050 0
400 20250313 115800 15348250 47050 47050 47050 47050 0
401 20250313 115700 15348250 47050 47050 47050 47050 0
402 20250313 115600 15348250 47050 47050 47050 47050 0
403 20250313 115500 15348250 47050 47050 47050 47050 0
404 20250313 115400 15348250 47050 47050 47050 47050 0
405 20250313 115300 15348250 47050 47050 47050 47050 0
406 20250313 115200 15348250 47050 47050 47050 47050 0
407 20250313 115100 15348250 47050 47050 47050 47050 0
408 20250313 115000 15348250 47050 47050 47050 47050 1
409 20250313 114900 15301200 47050 47050 47050 47050 0
410 20250313 114800 15301200 47050 47050 47050 47050 0
411 20250313 114700 15301200 47050 47050 47050 47050 0
412 20250313 114600 15301200 47050 47050 47050 47050 0
413 20250313 114500 15301200 47050 47050 47050 47050 0
414 20250313 114400 15301200 47050 47050 47050 47050 0
415 20250313 114300 15301200 47050 47050 47050 47050 0
416 20250313 114200 15301200 47050 47050 47050 47050 0
417 20250313 114100 15301200 47050 47050 47050 47050 0
418 20250313 114000 15301200 47050 47050 47050 47050 0
419 20250313 113900 15301200 47050 47050 47050 47050 0
420 20250313 113800 15301200 47050 47050 47050 47050 0
421 20250313 113700 15301200 47050 47050 47050 47050 0
422 20250313 113600 15301200 47050 47050 47050 47050 0
423 20250313 113500 15301200 47050 47050 47050 47050 0
424 20250313 113400 15301200 47050 47050 47050 47050 0
425 20250313 113300 15301200 47050 47050 47050 47050 0
426 20250313 113200 15301200 47050 47050 47050 47050 0
427 20250313 113100 15301200 47050 47050 47050 47050 0
428 20250313 113000 15301200 47050 47050 47050 47050 0
429 20250313 112900 15301200 47050 47050 47050 47050 0
430 20250313 112800 15301200 47050 47050 47050 47050 0
431 20250313 112700 15301200 47050 47050 47050 47050 0
432 20250313 112600 15301200 47050 47050 47050 47050 0
433 20250313 112500 15301200 47050 47050 47050 47050 0
434 20250313 112400 15301200 47050 47050 47050 47050 0
435 20250313 112300 15301200 47050 47050 47050 47050 0
436 20250313 112200 15301200 47050 47050 47050 47050 0
437 20250313 112100 15301200 47050 47050 47050 47050 0
438 20250313 112000 15301200 47050 47050 47050 47050 0
439 20250313 111900 15301200 47050 47050 47050 47050 0
440 20250313 111800 15301200 47050 47050 47050 47050 0
441 20250313 111700 15301200 47050 47050 47050 47050 0
442 20250313 111600 15301200 47050 47050 47050 47050 0
443 20250313 111500 15301200 47050 47050 47050 47050 0
444 20250313 111400 15301200 47050 47050 47050 47050 0
445 20250313 111300 15301200 47050 47050 47050 47050 0
446 20250313 111200 15301200 47050 47050 47050 47050 0
447 20250313 111100 15301200 47050 47050 47050 47050 1
448 20250313 111000 15254150 47050 47050 47050 47050 0
449 20250313 110900 15254150 47050 47050 47050 47050 0
450 20250313 110800 15254150 47050 47050 47050 47050 0
451 20250313 110700 15254150 47050 47050 47050 47050 8
452 20250313 110600 14877750 47000 47000 47000 47000 0
453 20250313 110500 14877750 47000 47000 47000 47000 0
454 20250313 110400 14877750 47000 47000 47000 47000 0
455 20250313 110300 14877750 47000 47000 47000 47000 0
456 20250313 110200 14877750 47000 47000 47000 47000 0
457 20250313 110100 14877750 47000 47000 47000 47000 0
458 20250313 110000 14877750 47000 47000 47000 47000 0
459 20250313 105900 14877750 47000 47000 47000 47000 0
460 20250313 105800 14877750 47000 47000 47000 47000 0
461 20250313 105700 14877750 47000 47000 47000 47000 0
462 20250313 105600 14877750 47000 47000 47000 47000 0
463 20250313 105500 14877750 47000 47000 47000 47000 0
464 20250313 105400 14877750 47000 47000 47000 47000 0
465 20250313 105300 14877750 47000 47000 47000 47000 0
466 20250313 105200 14877750 47000 47000 47000 47000 0
467 20250313 105100 14877750 47000 47000 47000 47000 0
468 20250313 105000 14877750 47000 47000 47000 47000 0
469 20250313 104900 14877750 47000 47000 47000 47000 0
470 20250313 104800 14877750 47000 47000 47000 47000 0
471 20250313 104700 14877750 47000 47000 47000 47000 2
472 20250313 104600 14783750 47050 47050 47050 47050 0
473 20250313 104500 14783750 47050 47050 47050 47050 0
474 20250313 104400 14783750 47050 47050 47050 47050 0
475 20250313 104300 14783750 47050 47050 47050 47050 0
476 20250313 104200 14783750 47050 47050 47050 47050 0
477 20250313 104100 14783750 47050 47050 47050 47050 0
478 20250313 104000 14783750 47050 47050 47050 47050 0
479 20250313 103900 14783750 47050 47050 47050 47050 0
480 20250313 103800 14783750 47050 47050 47050 47050 0
481 20250313 103700 14783750 47050 47050 47050 47050 0
482 20250313 103600 14783750 47050 47050 47050 47050 0
483 20250313 103500 14783750 47050 47050 47050 47050 0
484 20250313 103400 14783750 47050 47050 47050 47050 0
485 20250313 103300 14783750 47050 47050 47050 47050 0
486 20250313 103200 14783750 47050 47050 47050 47050 0
487 20250313 103100 14783750 47050 47050 47050 47050 0
488 20250313 103000 14783750 47050 47050 47050 47050 0
489 20250313 102900 14783750 47050 47050 47050 47050 0
490 20250313 102800 14783750 47050 47050 47050 47050 0
491 20250313 102700 14783750 47050 47050 47050 47050 0
492 20250313 102600 14783750 47050 47050 47050 47050 0
493 20250313 102500 14783750 47050 47050 47050 47050 0
494 20250313 102400 14783750 47050 47050 47050 47050 0
495 20250313 102300 14783750 47050 47050 47050 47050 0
496 20250313 102200 14783750 47050 47050 47050 47050 0
497 20250313 102100 14783750 47050 47050 47050 47050 0
498 20250313 102000 14783750 47050 47050 47050 47050 0
499 20250313 101900 14783750 47050 47050 47050 47050 0
500 20250313 101800 14783750 47050 47050 47050 47050 0
501 20250313 101700 14783750 47050 47050 47050 47050 0
502 20250313 101600 14783750 47050 47050 47050 47050 0
503 20250313 101500 14783750 47050 47050 47050 47050 0
504 20250313 101400 14783750 47050 47050 47050 47050 0
505 20250313 101300 14783750 47050 47050 47050 47050 0
506 20250313 101200 14783750 47050 47200 47200 47050 62
507 20250313 101100 11860750 47250 47250 47250 47250 1
508 20250313 101000 11813500 47250 47250 47250 47250 0
509 20250313 100900 11813500 47250 47250 47250 47250 0
510 20250313 100800 11813500 47250 47250 47250 47250 0
511 20250313 100700 11813500 47250 47250 47250 47250 0
512 20250313 100600 11813500 47250 47250 47250 47250 0
513 20250313 100500 11813500 47250 47350 47350 47250 73
514 20250313 100400 8364050 47350 47350 47350 47350 2
515 20250313 100300 8269350 47300 47400 47400 47300 61
516 20250313 100200 5383850 47400 47300 47400 47300 3
517 20250313 100100 5241750 47350 47350 47350 47350 0
518 20250313 100000 5241750 47350 47350 47350 47350 0
519 20250313 095900 5241750 47350 47350 47350 47350 0
520 20250313 095800 5241750 47350 47350 47350 47350 0
521 20250313 095700 5241750 47350 47350 47350 47350 0
522 20250313 095600 5241750 47350 47350 47350 47350 0
523 20250313 095500 5241750 47350 47350 47350 47350 7
524 20250313 095400 4910300 47350 47350 47350 47350 6
525 20250313 095300 4626200 47250 47300 47300 47250 18
526 20250313 095200 3775650 47350 47300 47350 47300 10
527 20250313 095100 3302550 47300 47300 47300 47300 1
528 20250313 095000 3255250 47350 47300 47350 47300 6
529 20250313 094900 2971400 47250 47250 47250 47250 0
530 20250313 094800 2971400 47250 47250 47250 47250 0
531 20250313 094700 2971400 47250 47250 47250 47250 0
532 20250313 094600 2971400 47250 47250 47250 47250 0
533 20250313 094500 2971400 47250 47250 47250 47250 0
534 20250313 094400 2971400 47250 47250 47250 47250 0
535 20250313 094300 2971400 47250 47100 47250 47100 33
536 20250313 094200 1412700 47050 47050 47050 47050 0
537 20250313 094100 1412700 47050 47050 47050 47050 0
538 20250313 094000 1412700 47050 47050 47050 47050 0
539 20250313 093900 1412700 47050 47050 47050 47050 0
540 20250313 093800 1412700 47050 47050 47050 47050 0
541 20250313 093700 1412700 47050 47050 47050 47050 0
542 20250313 093600 1412700 47050 47050 47050 47050 0
543 20250313 093500 1412700 47050 47050 47050 47050 0
544 20250313 093400 1412700 47050 47050 47050 47050 0
545 20250313 093300 1412700 47050 47050 47050 47050 0
546 20250313 093200 1412700 47050 47050 47050 47050 0
547 20250313 093100 1412700 47050 47050 47050 47050 0
548 20250313 093000 1412700 47050 47050 47050 47050 0
549 20250313 092900 1412700 47050 47050 47050 47050 0
550 20250313 092800 1412700 47050 47050 47050 47050 0
551 20250313 092700 1412700 47050 47050 47050 47050 0
552 20250313 092600 1412700 47050 47050 47050 47050 0
553 20250313 092500 1412700 47050 47050 47050 47050 0
554 20250313 092400 1412700 47050 47050 47050 47050 0
555 20250313 092300 1412700 47050 47050 47050 47050 0
556 20250313 092200 1412700 47050 47050 47050 47050 0
557 20250313 092100 1412700 47050 47050 47050 47050 0
558 20250313 092000 1412700 47050 47050 47050 47050 0
559 20250313 091900 1412700 47050 47050 47050 47050 0
560 20250313 091800 1412700 47050 47050 47050 47050 5
561 20250313 091700 1177450 47000 47000 47000 47000 0
562 20250313 091600 1177450 47000 47000 47000 47000 0
563 20250313 091500 1177450 47000 47050 47050 47000 14
564 20250313 091400 519400 47350 47350 47350 47350 0
565 20250313 091300 519400 47350 47350 47350 47350 0
566 20250313 091200 519400 47350 47350 47350 47350 0
567 20250313 091100 519400 47350 47100 47350 47100 7
568 20250313 091000 188350 47350 47350 47350 47350 0
569 20250313 090900 188350 47350 47350 47350 47350 1
570 20250313 090800 141000 47000 47000 47000 47000 3
571 20250313 090700 0 47000 47000 47000 47000 0
572 20250313 090600 0 47000 47000 47000 47000 0
573 20250313 090500 0 47000 47000 47000 47000 0
574 20250313 090400 0 47000 47000 47000 47000 0
575 20250313 090300 0 47000 47000 47000 47000 0
576 20250313 090200 0 47000 47000 47000 47000 0
577 20250313 090100 0 47000 47000 47000 47000 0
578 20250313 090000 0 47000 47000 47000 47000 0

1
002170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,3000000,0,139950000000,0.00
20250310,0,3000000,0,140700000000,0.00
20250307,0,3000000,0,139500000000,0.00
20250306,0,3000000,0,140100000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 3000000 0 139950000000 0.00
3 20250310 0 3000000 0 140700000000 0.00
4 20250307 0 3000000 0 139500000000 0.00
5 20250306 0 3000000 0 140100000000 0.00