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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000020/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183000,291549670,6200,6200,6200,6200,2507
20250311,182900,291549670,6200,6200,6200,6200,0
20250311,182800,291549670,6200,6200,6200,6200,0
20250311,182700,291549670,6200,6200,6200,6200,0
20250311,182600,291549670,6200,6200,6200,6200,0
20250311,182500,291549670,6200,6200,6200,6200,0
20250311,182400,291549670,6200,6200,6200,6200,0
20250311,182300,291549670,6200,6200,6200,6200,0
20250311,182200,291549670,6200,6200,6200,6200,0
20250311,182100,291549670,6200,6200,6200,6200,0
20250311,182000,291549670,6200,6200,6200,6200,0
20250311,181900,291549670,6200,6200,6200,6200,0
20250311,181800,291549670,6200,6200,6200,6200,0
20250311,181700,291549670,6200,6200,6200,6200,0
20250311,181600,291549670,6200,6200,6200,6200,0
20250311,181500,291549670,6200,6200,6200,6200,0
20250311,181400,291549670,6200,6200,6200,6200,0
20250311,181300,291549670,6200,6200,6200,6200,0
20250311,181200,291549670,6200,6200,6200,6200,0
20250311,181100,291549670,6200,6200,6200,6200,0
20250311,181000,291549670,6200,6200,6200,6200,0
20250311,180900,291549670,6200,6200,6200,6200,0
20250311,180800,291549670,6200,6200,6200,6200,0
20250311,180700,291549670,6200,6200,6200,6200,0
20250311,180600,291549670,6200,6200,6200,6200,0
20250311,180500,291549670,6200,6200,6200,6200,0
20250311,180400,291549670,6200,6200,6200,6200,0
20250311,180300,291549670,6200,6200,6200,6200,0
20250311,180200,291549670,6200,6200,6200,6200,0
20250311,180100,291549670,6200,6200,6200,6200,0
20250311,180000,291549670,6200,6200,6200,6200,2507
20250311,175900,291549670,6200,6200,6200,6200,0
20250311,175800,291549670,6200,6200,6200,6200,0
20250311,175700,291549670,6200,6200,6200,6200,0
20250311,175600,291549670,6200,6200,6200,6200,0
20250311,175500,291549670,6200,6200,6200,6200,0
20250311,175400,291549670,6200,6200,6200,6200,0
20250311,175300,291549670,6200,6200,6200,6200,0
20250311,175200,291549670,6200,6200,6200,6200,0
20250311,175100,291549670,6200,6200,6200,6200,0
20250311,175000,291549670,6200,6200,6200,6200,0
20250311,174900,291549670,6200,6200,6200,6200,0
20250311,174800,291549670,6200,6200,6200,6200,0
20250311,174700,291549670,6200,6200,6200,6200,0
20250311,174600,291549670,6200,6200,6200,6200,0
20250311,174500,291549670,6200,6200,6200,6200,0
20250311,174400,291549670,6200,6200,6200,6200,0
20250311,174300,291549670,6200,6200,6200,6200,0
20250311,174200,291549670,6200,6200,6200,6200,0
20250311,174100,291549670,6200,6200,6200,6200,0
20250311,174000,291549670,6200,6200,6200,6200,0
20250311,173900,291549670,6200,6200,6200,6200,0
20250311,173800,291549670,6200,6200,6200,6200,0
20250311,173700,291549670,6200,6200,6200,6200,0
20250311,173600,291549670,6200,6200,6200,6200,0
20250311,173500,291549670,6200,6200,6200,6200,0
20250311,173400,291549670,6200,6200,6200,6200,0
20250311,173300,291549670,6200,6200,6200,6200,0
20250311,173200,291549670,6200,6200,6200,6200,0
20250311,173100,291549670,6200,6200,6200,6200,0
20250311,173000,291549670,6200,6200,6200,6200,2507
20250311,172900,291549670,6200,6200,6200,6200,0
20250311,172800,291549670,6200,6200,6200,6200,0
20250311,172700,291549670,6200,6200,6200,6200,0
20250311,172600,291549670,6200,6200,6200,6200,0
20250311,172500,291549670,6200,6200,6200,6200,0
20250311,172400,291549670,6200,6200,6200,6200,0
20250311,172300,291549670,6200,6200,6200,6200,0
20250311,172200,291549670,6200,6200,6200,6200,0
20250311,172100,291549670,6200,6200,6200,6200,0
20250311,172000,291549670,6200,6200,6200,6200,0
20250311,171900,291549670,6200,6200,6200,6200,0
20250311,171800,291549670,6200,6200,6200,6200,0
20250311,171700,291549670,6200,6200,6200,6200,0
20250311,171600,291549670,6200,6200,6200,6200,0
20250311,171500,291549670,6200,6200,6200,6200,0
20250311,171400,291549670,6200,6200,6200,6200,0
20250311,171300,291549670,6200,6200,6200,6200,0
20250311,171200,291549670,6200,6200,6200,6200,0
20250311,171100,291549670,6200,6200,6200,6200,0
20250311,171000,291549670,6200,6200,6200,6200,0
20250311,170900,291549670,6200,6200,6200,6200,0
20250311,170800,291549670,6200,6200,6200,6200,0
20250311,170700,291549670,6200,6200,6200,6200,0
20250311,170600,291549670,6200,6200,6200,6200,0
20250311,170500,291549670,6200,6200,6200,6200,0
20250311,170400,291549670,6200,6200,6200,6200,0
20250311,170300,291549670,6200,6200,6200,6200,0
20250311,170200,291549670,6200,6200,6200,6200,0
20250311,170100,291549670,6200,6200,6200,6200,0
20250311,170000,291549670,6200,6200,6200,6200,2507
20250311,165900,291549670,6200,6200,6200,6200,0
20250311,165800,291549670,6200,6200,6200,6200,0
20250311,165700,291549670,6200,6200,6200,6200,0
20250311,165600,291549670,6200,6200,6200,6200,0
20250311,165500,291549670,6200,6200,6200,6200,0
20250311,165400,291549670,6200,6200,6200,6200,0
20250311,165300,291549670,6200,6200,6200,6200,0
20250311,165200,291549670,6200,6200,6200,6200,0
20250311,165100,291549670,6200,6200,6200,6200,0
20250311,165000,291549670,6200,6200,6200,6200,0
20250311,164900,291549670,6200,6200,6200,6200,0
20250311,164800,291549670,6200,6200,6200,6200,0
20250311,164700,291549670,6200,6200,6200,6200,0
20250311,164600,291549670,6200,6200,6200,6200,0
20250311,164500,291549670,6200,6200,6200,6200,0
20250311,164400,291549670,6200,6200,6200,6200,0
20250311,164300,291549670,6200,6200,6200,6200,0
20250311,164200,291549670,6200,6200,6200,6200,0
20250311,164100,291549670,6200,6200,6200,6200,0
20250311,164000,291549670,6200,6200,6200,6200,0
20250311,163900,291549670,6200,6200,6200,6200,0
20250311,163800,291549670,6200,6200,6200,6200,0
20250311,163700,291549670,6200,6200,6200,6200,0
20250311,163600,291549670,6200,6200,6200,6200,0
20250311,163500,291549670,6200,6200,6200,6200,0
20250311,163400,291549670,6200,6200,6200,6200,0
20250311,163300,291549670,6200,6200,6200,6200,0
20250311,163200,291549670,6200,6200,6200,6200,0
20250311,163100,291549670,6200,6200,6200,6200,0
20250311,163000,291549670,6200,6200,6200,6200,2507
20250311,162900,291549670,6200,6200,6200,6200,0
20250311,162800,291549670,6200,6200,6200,6200,0
20250311,162700,291549670,6200,6200,6200,6200,0
20250311,162600,291549670,6200,6200,6200,6200,0
20250311,162500,291549670,6200,6200,6200,6200,0
20250311,162400,291549670,6200,6200,6200,6200,0
20250311,162300,291549670,6200,6200,6200,6200,0
20250311,162200,291549670,6200,6200,6200,6200,0
20250311,162100,291549670,6200,6200,6200,6200,0
20250311,162000,291549670,6200,6200,6200,6200,0
20250311,161900,291549670,6200,6200,6200,6200,0
20250311,161800,291549670,6200,6200,6200,6200,0
20250311,161700,291549670,6200,6200,6200,6200,0
20250311,161600,291549670,6200,6200,6200,6200,0
20250311,161500,291549670,6200,6200,6200,6200,0
20250311,161400,291549670,6200,6200,6200,6200,0
20250311,161300,291549670,6200,6200,6200,6200,0
20250311,161200,291549670,6200,6200,6200,6200,0
20250311,161100,291549670,6200,6200,6200,6200,0
20250311,161000,291549670,6200,6200,6200,6200,0
20250311,160900,291549670,6200,6200,6200,6200,0
20250311,160800,291549670,6200,6200,6200,6200,0
20250311,160700,291549670,6200,6200,6200,6200,0
20250311,160600,291549670,6200,6200,6200,6200,0
20250311,160500,291549670,6200,6200,6200,6200,0
20250311,160400,291549670,6200,6200,6200,6200,0
20250311,160300,291549670,6200,6200,6200,6200,0
20250311,160200,291549670,6200,6200,6200,6200,0
20250311,160100,291549670,6200,6200,6200,6200,0
20250311,160000,291549670,6200,6200,6200,6200,2507
20250311,155900,291549670,6200,6200,6200,6200,0
20250311,155800,291549670,6200,6200,6200,6200,0
20250311,155700,291549670,6200,6200,6200,6200,0
20250311,155600,291549670,6200,6200,6200,6200,0
20250311,155500,291549670,6200,6200,6200,6200,0
20250311,155400,291549670,6200,6200,6200,6200,0
20250311,155300,291549670,6200,6200,6200,6200,0
20250311,155200,291549670,6200,6200,6200,6200,0
20250311,155100,291549670,6200,6200,6200,6200,0
20250311,155000,291549670,6200,6200,6200,6200,0
20250311,154900,291549670,6200,6200,6200,6200,0
20250311,154800,291549670,6200,6200,6200,6200,0
20250311,154700,291549670,6200,6200,6200,6200,0
20250311,154600,291549670,6200,6200,6200,6200,0
20250311,154500,291549670,6200,6200,6200,6200,0
20250311,154400,291549670,6200,6200,6200,6200,0
20250311,154300,291549670,6200,6200,6200,6200,0
20250311,154200,291549670,6200,6200,6200,6200,0
20250311,154100,291549670,6200,6200,6200,6200,0
20250311,154000,291549670,6200,6200,6200,6200,0
20250311,153900,291549670,6200,6200,6200,6200,0
20250311,153800,291549670,6200,6200,6200,6200,0
20250311,153700,291549670,6200,6200,6200,6200,0
20250311,153600,291549670,6200,6200,6200,6200,0
20250311,153500,291549670,6200,6200,6200,6200,0
20250311,153400,291549670,6200,6200,6200,6200,0
20250311,153300,291549670,6200,6200,6200,6200,0
20250311,153200,291549670,6200,6200,6200,6200,0
20250311,153100,291549670,6200,6200,6200,6200,0
20250311,153000,291549670,6200,6200,6200,6200,5014
20250311,152900,276006270,6200,6200,6200,6200,0
20250311,152800,276006270,6200,6200,6200,6200,0
20250311,152700,276006270,6200,6200,6200,6200,0
20250311,152600,276006270,6200,6200,6200,6200,0
20250311,152500,276006270,6200,6200,6200,6200,0
20250311,152400,276006270,6200,6200,6200,6200,0
20250311,152300,276006270,6200,6200,6200,6200,0
20250311,152200,276006270,6200,6200,6200,6200,0
20250311,152100,276006270,6200,6200,6200,6200,0
20250311,152000,276006270,6200,6200,6200,6200,0
20250311,151900,276006270,6200,6200,6200,6200,0
20250311,151800,276006270,6200,6200,6200,6200,0
20250311,151700,276006270,6200,6200,6200,6200,0
20250311,151600,276006270,6200,6200,6200,6200,0
20250311,151500,276006270,6200,6200,6200,6200,0
20250311,151400,276006270,6200,6200,6200,6200,0
20250311,151300,276006270,6200,6200,6200,6200,51
20250311,151200,275690070,6190,6190,6190,6190,0
20250311,151100,275690070,6190,6190,6190,6190,86
20250311,151000,275157730,6200,6200,6200,6200,10
20250311,150900,275095730,6200,6200,6200,6200,0
20250311,150800,275095730,6200,6200,6200,6200,0
20250311,150700,275095730,6200,6200,6200,6200,0
20250311,150600,275095730,6200,6200,6200,6200,0
20250311,150500,275095730,6200,6200,6200,6200,0
20250311,150400,275095730,6200,6200,6200,6200,0
20250311,150300,275095730,6200,6200,6200,6200,0
20250311,150200,275095730,6200,6200,6200,6200,158
20250311,150100,274116130,6200,6200,6200,6200,0
20250311,150000,274116130,6200,6200,6200,6200,0
20250311,145900,274116130,6200,6200,6200,6200,0
20250311,145800,274116130,6200,6200,6200,6200,0
20250311,145700,274116130,6200,6200,6200,6200,52
20250311,145600,273793730,6190,6190,6190,6190,0
20250311,145500,273793730,6190,6200,6200,6190,355
20250311,145400,271595730,6200,6200,6200,6200,0
20250311,145300,271595730,6200,6200,6200,6200,0
20250311,145200,271595730,6200,6200,6200,6200,0
20250311,145100,271595730,6200,6200,6200,6200,0
20250311,145000,271595730,6200,6200,6200,6200,0
20250311,144900,271595730,6200,6200,6200,6200,1
20250311,144800,271589530,6190,6190,6190,6190,1
20250311,144700,271583340,6190,6190,6190,6190,0
20250311,144600,271583340,6190,6190,6190,6190,0
20250311,144500,271583340,6190,6190,6190,6190,0
20250311,144400,271583340,6190,6190,6190,6190,0
20250311,144300,271583340,6190,6190,6190,6190,0
20250311,144200,271583340,6190,6190,6190,6190,0
20250311,144100,271583340,6190,6200,6200,6190,2
20250311,144000,271570950,6200,6200,6200,6200,0
20250311,143900,271570950,6200,6200,6200,6200,0
20250311,143800,271570950,6200,6200,6200,6200,19
20250311,143700,271453150,6200,6200,6200,6200,1
20250311,143600,271446950,6190,6200,6200,6190,118
20250311,143500,270715390,6200,6200,6200,6200,0
20250311,143400,270715390,6200,6200,6200,6200,2
20250311,143300,270702990,6200,6200,6200,6200,1
20250311,143200,270696790,6190,6190,6190,6190,0
20250311,143100,270696790,6190,6190,6190,6190,0
20250311,143000,270696790,6190,6190,6190,6190,0
20250311,142900,270696790,6190,6190,6190,6190,0
20250311,142800,270696790,6190,6190,6190,6190,1
20250311,142700,270690600,6200,6200,6200,6200,0
20250311,142600,270690600,6200,6200,6200,6200,0
20250311,142500,270690600,6200,6200,6200,6200,0
20250311,142400,270690600,6200,6200,6200,6200,0
20250311,142300,270690600,6200,6200,6200,6200,0
20250311,142200,270690600,6200,6200,6200,6200,50
20250311,142100,270380600,6200,6200,6200,6200,0
20250311,142000,270380600,6200,6200,6200,6200,1
20250311,141900,270374400,6200,6200,6200,6200,0
20250311,141800,270374400,6200,6200,6200,6200,308
20250311,141700,268464800,6200,6200,6200,6200,0
20250311,141600,268464800,6200,6200,6200,6200,0
20250311,141500,268464800,6200,6200,6200,6200,0
20250311,141400,268464800,6200,6200,6200,6200,0
20250311,141300,268464800,6200,6200,6200,6200,0
20250311,141200,268464800,6200,6200,6200,6200,0
20250311,141100,268464800,6200,6200,6200,6200,0
20250311,141000,268464800,6200,6200,6200,6200,100
20250311,140900,267844800,6200,6200,6200,6200,0
20250311,140800,267844800,6200,6200,6200,6200,126
20250311,140700,267063600,6200,6200,6200,6200,0
20250311,140600,267063600,6200,6200,6200,6200,1
20250311,140500,267057400,6200,6200,6200,6200,200
20250311,140400,265817400,6200,6200,6200,6200,0
20250311,140300,265817400,6200,6200,6200,6200,0
20250311,140200,265817400,6200,6200,6200,6200,0
20250311,140100,265817400,6200,6200,6200,6200,0
20250311,140000,265817400,6200,6200,6200,6200,200
20250311,135900,264577400,6200,6200,6200,6200,0
20250311,135800,264577400,6200,6200,6200,6200,0
20250311,135700,264577400,6200,6200,6200,6200,0
20250311,135600,264577400,6200,6200,6200,6200,412
20250311,135500,262023000,6210,6210,6210,6210,0
20250311,135400,262023000,6210,6210,6210,6210,0
20250311,135300,262023000,6210,6210,6210,6210,0
20250311,135200,262023000,6210,6210,6210,6210,0
20250311,135100,262023000,6210,6210,6210,6210,21
20250311,135000,261892590,6210,6210,6210,6210,0
20250311,134900,261892590,6210,6210,6210,6210,7
20250311,134800,261849120,6200,6200,6200,6200,0
20250311,134700,261849120,6200,6200,6200,6200,614
20250311,134600,258042320,6180,6180,6180,6180,0
20250311,134500,258042320,6180,6180,6180,6180,0
20250311,134400,258042320,6180,6180,6180,6180,0
20250311,134300,258042320,6180,6180,6180,6180,0
20250311,134200,258042320,6180,6180,6180,6180,0
20250311,134100,258042320,6180,6180,6180,6180,0
20250311,134000,258042320,6180,6180,6180,6180,0
20250311,133900,258042320,6180,6180,6180,6180,0
20250311,133800,258042320,6180,6180,6180,6180,0
20250311,133700,258042320,6180,6200,6200,6170,1937
20250311,133600,246080810,6200,6200,6200,6200,0
20250311,133500,246080810,6200,6200,6200,6200,0
20250311,133400,246080810,6200,6200,6200,6200,0
20250311,133300,246080810,6200,6200,6200,6200,0
20250311,133200,246080810,6200,6200,6200,6200,0
20250311,133100,246080810,6200,6200,6200,6200,0
20250311,133000,246080810,6200,6200,6200,6200,0
20250311,132900,246080810,6200,6200,6200,6200,0
20250311,132800,246080810,6200,6200,6200,6200,0
20250311,132700,246080810,6200,6200,6200,6200,3
20250311,132600,246062210,6200,6200,6200,6200,0
20250311,132500,246062210,6200,6200,6200,6200,453
20250311,132400,243253610,6200,6190,6200,6190,683
20250311,132300,239024900,6190,6190,6190,6190,0
20250311,132200,239024900,6190,6190,6190,6190,0
20250311,132100,239024900,6190,6190,6190,6190,3
20250311,132000,239006330,6180,6180,6180,6180,1
20250311,131900,239000150,6190,6190,6190,6190,0
20250311,131800,239000150,6190,6190,6190,6190,0
20250311,131700,239000150,6190,6190,6190,6190,0
20250311,131600,239000150,6190,6190,6190,6190,0
20250311,131500,239000150,6190,6190,6190,6190,0
20250311,131400,239000150,6190,6190,6190,6190,0
20250311,131300,239000150,6190,6190,6190,6190,0
20250311,131200,239000150,6190,6190,6190,6190,1
20250311,131100,238993960,6190,6190,6190,6190,0
20250311,131000,238993960,6190,6190,6190,6190,0
20250311,130900,238993960,6190,6190,6190,6190,0
20250311,130800,238993960,6190,6190,6190,6190,23
20250311,130700,238851590,6200,6200,6200,6200,0
20250311,130600,238851590,6200,6200,6200,6200,0
20250311,130500,238851590,6200,6200,6200,6200,0
20250311,130400,238851590,6200,6200,6200,6200,4
20250311,130300,238826790,6200,6200,6200,6200,0
20250311,130200,238826790,6200,6200,6200,6200,0
20250311,130100,238826790,6200,6200,6200,6200,0
20250311,130000,238826790,6200,6200,6200,6200,1
20250311,125900,238820590,6200,6180,6200,6180,47
20250311,125800,238529490,6180,6190,6190,6180,321
20250311,125700,236545600,6180,6180,6180,6180,0
20250311,125600,236545600,6180,6180,6180,6180,0
20250311,125500,236545600,6180,6180,6180,6180,0
20250311,125400,236545600,6180,6180,6180,6180,0
20250311,125300,236545600,6180,6190,6190,6180,161
20250311,125200,235550610,6190,6200,6200,6190,89
20250311,125100,234999540,6200,6200,6200,6200,0
20250311,125000,234999540,6200,6200,6200,6200,0
20250311,124900,234999540,6200,6200,6200,6200,0
20250311,124800,234999540,6200,6200,6200,6200,0
20250311,124700,234999540,6200,6200,6200,6200,0
20250311,124600,234999540,6200,6200,6200,6200,26
20250311,124500,234838340,6200,6200,6200,6200,18
20250311,124400,234726740,6200,6200,6200,6200,0
20250311,124300,234726740,6200,6200,6200,6200,36
20250311,124200,234503540,6200,6200,6200,6200,0
20250311,124100,234503540,6200,6200,6200,6200,20
20250311,124000,234379540,6200,6200,6200,6200,100
20250311,123900,233759540,6200,6200,6200,6200,0
20250311,123800,233759540,6200,6200,6200,6200,0
20250311,123700,233759540,6200,6200,6200,6200,0
20250311,123600,233759540,6200,6200,6200,6200,437
20250311,123500,231050140,6210,6210,6210,6210,0
20250311,123400,231050140,6210,6210,6210,6210,0
20250311,123300,231050140,6210,6210,6210,6210,0
20250311,123200,231050140,6210,6210,6210,6210,0
20250311,123100,231050140,6210,6210,6210,6210,0
20250311,123000,231050140,6210,6210,6210,6210,135
20250311,122900,230211790,6200,6200,6200,6200,0
20250311,122800,230211790,6200,6200,6200,6200,0
20250311,122700,230211790,6200,6200,6200,6200,0
20250311,122600,230211790,6200,6200,6200,6200,0
20250311,122500,230211790,6200,6200,6200,6200,0
20250311,122400,230211790,6200,6200,6200,6200,0
20250311,122300,230211790,6200,6200,6200,6200,0
20250311,122200,230211790,6200,6200,6200,6200,0
20250311,122100,230211790,6200,6200,6200,6200,320
20250311,122000,228227790,6200,6200,6200,6200,0
20250311,121900,228227790,6200,6200,6200,6200,0
20250311,121800,228227790,6200,6200,6200,6200,0
20250311,121700,228227790,6200,6200,6200,6200,338
20250311,121600,226132190,6200,6200,6200,6200,0
20250311,121500,226132190,6200,6200,6200,6200,0
20250311,121400,226132190,6200,6200,6200,6200,0
20250311,121300,226132190,6200,6200,6200,6200,0
20250311,121200,226132190,6200,6200,6200,6200,0
20250311,121100,226132190,6200,6200,6200,6200,1
20250311,121000,226125990,6200,6200,6200,6200,0
20250311,120900,226125990,6200,6200,6200,6200,0
20250311,120800,226125990,6200,6200,6200,6200,0
20250311,120700,226125990,6200,6190,6200,6190,2571
20250311,120600,210190760,6180,6180,6180,6180,0
20250311,120500,210190760,6180,6180,6180,6180,0
20250311,120400,210190760,6180,6180,6180,6180,0
20250311,120300,210190760,6180,6180,6180,6180,0
20250311,120200,210190760,6180,6180,6180,6180,0
20250311,120100,210190760,6180,6180,6180,6180,0
20250311,120000,210190760,6180,6180,6180,6180,3
20250311,115900,210172220,6180,6180,6180,6180,0
20250311,115800,210172220,6180,6180,6180,6180,0
20250311,115700,210172220,6180,6180,6180,6180,0
20250311,115600,210172220,6180,6180,6180,6180,0
20250311,115500,210172220,6180,6180,6180,6180,1
20250311,115400,210166040,6190,6190,6190,6190,103
20250311,115300,209528470,6190,6190,6190,6190,0
20250311,115200,209528470,6190,6190,6190,6190,0
20250311,115100,209528470,6190,6190,6190,6190,0
20250311,115000,209528470,6190,6180,6190,6180,500
20250311,114900,206434570,6190,6190,6190,6190,0
20250311,114800,206434570,6190,6190,6190,6190,110
20250311,114700,205753670,6190,6190,6190,6190,0
20250311,114600,205753670,6190,6190,6190,6190,1
20250311,114500,205747480,6180,6180,6180,6180,0
20250311,114400,205747480,6180,6180,6180,6180,11
20250311,114300,205679500,6190,6190,6190,6190,97
20250311,114200,205079070,6200,6200,6200,6200,0
20250311,114100,205079070,6200,6200,6200,6200,1
20250311,114000,205072870,6190,6190,6190,6190,3
20250311,113900,205054300,6200,6200,6200,6200,0
20250311,113800,205054300,6200,6200,6200,6200,0
20250311,113700,205054300,6200,6200,6200,6200,0
20250311,113600,205054300,6200,6190,6200,6190,112
20250311,113500,204361010,6190,6190,6190,6190,0
20250311,113400,204361010,6190,6190,6190,6190,0
20250311,113300,204361010,6190,6190,6190,6190,0
20250311,113200,204361010,6190,6190,6190,6190,0
20250311,113100,204361010,6190,6190,6190,6190,0
20250311,113000,204361010,6190,6190,6190,6190,0
20250311,112900,204361010,6190,6190,6190,6190,0
20250311,112800,204361010,6190,6190,6190,6190,0
20250311,112700,204361010,6190,6190,6190,6190,0
20250311,112600,204361010,6190,6190,6190,6190,0
20250311,112500,204361010,6190,6190,6190,6190,0
20250311,112400,204361010,6190,6190,6190,6190,1
20250311,112300,204354820,6190,6190,6190,6190,0
20250311,112200,204354820,6190,6190,6190,6190,0
20250311,112100,204354820,6190,6190,6190,6190,0
20250311,112000,204354820,6190,6190,6190,6190,0
20250311,111900,204354820,6190,6190,6190,6190,0
20250311,111800,204354820,6190,6190,6190,6190,0
20250311,111700,204354820,6190,6190,6190,6190,0
20250311,111600,204354820,6190,6190,6190,6190,0
20250311,111500,204354820,6190,6200,6200,6190,16
20250311,111400,204255640,6210,6210,6210,6210,1
20250311,111300,204249430,6210,6210,6210,6210,0
20250311,111200,204249430,6210,6210,6210,6210,0
20250311,111100,204249430,6210,6190,6210,6190,17
20250311,111000,204143880,6190,6190,6190,6190,1
20250311,110900,204137690,6210,6210,6210,6210,1
20250311,110800,204131480,6210,6210,6210,6210,0
20250311,110700,204131480,6210,6210,6210,6210,0
20250311,110600,204131480,6210,6190,6210,6190,2
20250311,110500,204119080,6190,6190,6190,6190,0
20250311,110400,204119080,6190,6190,6190,6190,0
20250311,110300,204119080,6190,6190,6190,6190,0
20250311,110200,204119080,6190,6190,6190,6190,0
20250311,110100,204119080,6190,6190,6190,6190,0
20250311,110000,204119080,6190,6190,6190,6190,0
20250311,105900,204119080,6190,6190,6190,6190,0
20250311,105800,204119080,6190,6190,6190,6190,0
20250311,105700,204119080,6190,6190,6190,6190,0
20250311,105600,204119080,6190,6190,6190,6190,32
20250311,105500,203921000,6210,6210,6210,6210,1
20250311,105400,203914790,6210,6210,6210,6210,0
20250311,105300,203914790,6210,6210,6210,6210,0
20250311,105200,203914790,6210,6210,6210,6210,2
20250311,105100,203902370,6180,6180,6180,6180,0
20250311,105000,203902370,6180,6180,6180,6180,5
20250311,104900,203871470,6210,6210,6210,6210,10
20250311,104800,203809370,6210,6210,6210,6210,0
20250311,104700,203809370,6210,6210,6210,6210,0
20250311,104600,203809370,6210,6210,6210,6210,0
20250311,104500,203809370,6210,6210,6210,6210,0
20250311,104400,203809370,6210,6210,6210,6210,0
20250311,104300,203809370,6210,6210,6210,6210,0
20250311,104200,203809370,6210,6210,6210,6210,1
20250311,104100,203803160,6210,6200,6210,6200,2570
20250311,104000,187844060,6190,6190,6190,6190,0
20250311,103900,187844060,6190,6190,6190,6190,0
20250311,103800,187844060,6190,6200,6200,6190,51
20250311,103700,187528360,6200,6200,6200,6200,0
20250311,103600,187528360,6200,6200,6200,6200,0
20250311,103500,187528360,6200,6200,6200,6200,1
20250311,103400,187522160,6200,6200,6200,6200,0
20250311,103300,187522160,6200,6200,6200,6200,0
20250311,103200,187522160,6200,6190,6200,6190,6000
20250311,103100,150341260,6190,6190,6190,6190,0
20250311,103000,150341260,6190,6190,6190,6190,0
20250311,102900,150341260,6190,6190,6190,6190,0
20250311,102800,150341260,6190,6190,6190,6190,0
20250311,102700,150341260,6190,6190,6190,6190,0
20250311,102600,150341260,6190,6190,6190,6190,10
20250311,102500,150279360,6190,6190,6190,6190,0
20250311,102400,150279360,6190,6190,6190,6190,0
20250311,102300,150279360,6190,6160,6200,6160,302
20250311,102200,148411710,6160,6150,6160,6150,5
20250311,102100,148380920,6140,6140,6140,6140,0
20250311,102000,148380920,6140,6140,6140,6140,0
20250311,101900,148380920,6140,6140,6140,6140,1055
20250311,101800,141903220,6150,6150,6150,6150,30
20250311,101700,141718720,6140,6140,6140,6140,0
20250311,101600,141718720,6140,6140,6140,6140,0
20250311,101500,141718720,6140,6140,6140,6140,475
20250311,101400,138802220,6160,6140,6160,6140,132
20250311,101300,137991110,6150,6150,6150,6150,474
20250311,101200,135076010,6160,6160,6160,6150,314
20250311,101100,133144760,6160,6160,6160,6160,1
20250311,101000,133138600,6160,6160,6160,6160,392
20250311,100900,130723880,6180,6180,6180,6180,1
20250311,100800,130717700,6180,6170,6180,6170,9
20250311,100700,130662160,6160,6160,6160,6160,285
20250311,100600,128906560,6170,6160,6170,6160,7
20250311,100500,128863420,6170,6170,6170,6160,98
20250311,100400,128259710,6180,6180,6180,6180,0
20250311,100300,128259710,6180,6180,6180,6180,2
20250311,100200,128247350,6200,6200,6200,6200,0
20250311,100100,128247350,6200,6200,6200,6200,0
20250311,100000,128247350,6200,6200,6200,6200,0
20250311,095900,128247350,6200,6170,6200,6170,3000
20250311,095800,109653220,6160,6180,6180,6160,2785
20250311,095700,92493120,6190,6190,6190,6190,0
20250311,095600,92493120,6190,6190,6190,6190,0
20250311,095500,92493120,6190,6190,6190,6190,1
20250311,095400,92486930,6190,6190,6190,6190,0
20250311,095300,92486930,6190,6190,6190,6190,0
20250311,095200,92486930,6190,6190,6190,6190,27
20250311,095100,92319800,6190,6190,6190,6190,0
20250311,095000,92319800,6190,6190,6190,6190,100
20250311,094900,91700800,6190,6190,6190,6190,0
20250311,094800,91700800,6190,6190,6190,6190,0
20250311,094700,91700800,6190,6190,6190,6190,0
20250311,094600,91700800,6190,6190,6190,6190,34
20250311,094500,91490340,6190,6190,6190,6190,1
20250311,094400,91484150,6190,6190,6190,6190,2
20250311,094300,91471770,6190,6190,6190,6190,1
20250311,094200,91465580,6190,6190,6190,6190,0
20250311,094100,91465580,6190,6180,6190,6180,14
20250311,094000,91379010,6170,6170,6170,6170,0
20250311,093900,91379010,6170,6170,6170,6170,29
20250311,093800,91200080,6180,6180,6180,6180,0
20250311,093700,91200080,6180,6180,6180,6180,1
20250311,093600,91193900,6180,6180,6180,6180,101
20250311,093500,90569720,6180,6180,6180,6180,2
20250311,093400,90557360,6180,6180,6180,6180,0
20250311,093300,90557360,6180,6180,6180,6180,0
20250311,093200,90557360,6180,6180,6180,6180,4
20250311,093100,90532640,6180,6180,6180,6180,13
20250311,093000,90452300,6180,6170,6180,6170,197
20250311,092900,89236800,6170,6170,6170,6170,200
20250311,092800,88002800,6160,6160,6160,6160,0
20250311,092700,88002800,6160,6160,6160,6160,136
20250311,092600,87165040,6160,6170,6170,6160,1488
20250311,092500,77998950,6160,6160,6160,6160,526
20250311,092400,74758790,6160,6160,6160,6160,213
20250311,092300,73446710,6150,6150,6150,6150,133
20250311,092200,72628760,6160,6160,6160,6160,13
20250311,092100,72548680,6160,6160,6160,6160,0
20250311,092000,72548680,6160,6160,6160,6160,0
20250311,091900,72548680,6160,6160,6160,6160,6
20250311,091800,72511720,6160,6160,6160,6160,1
20250311,091700,72505560,6160,6160,6160,6160,1
20250311,091600,72499400,6160,6160,6160,6160,4
20250311,091500,72474760,6150,6160,6160,6150,10
20250311,091400,72413220,6150,6150,6150,6150,0
20250311,091300,72413220,6150,6150,6150,6150,0
20250311,091200,72413220,6150,6180,6180,6150,668
20250311,091100,68304750,6190,6190,6190,6190,0
20250311,091000,68304750,6190,6160,6190,6150,1326
20250311,090900,60142610,6190,6190,6190,6190,10
20250311,090800,60080710,6190,6190,6190,6190,10
20250311,090700,60018810,6190,6180,6200,6180,119
20250311,090600,59282350,6190,6200,6200,6160,1107
20250311,090500,52453560,6200,6200,6200,6200,1
20250311,090400,52447360,6200,6200,6200,6200,89
20250311,090300,51895560,6180,6180,6180,6180,0
20250311,090200,51895560,6180,6180,6180,6180,0
20250311,090100,51895560,6180,6190,6190,6180,1048
20250311,090000,45408790,6190,6210,6210,6190,7321
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183000 291549670 6200 6200 6200 6200 2507
3 20250311 182900 291549670 6200 6200 6200 6200 0
4 20250311 182800 291549670 6200 6200 6200 6200 0
5 20250311 182700 291549670 6200 6200 6200 6200 0
6 20250311 182600 291549670 6200 6200 6200 6200 0
7 20250311 182500 291549670 6200 6200 6200 6200 0
8 20250311 182400 291549670 6200 6200 6200 6200 0
9 20250311 182300 291549670 6200 6200 6200 6200 0
10 20250311 182200 291549670 6200 6200 6200 6200 0
11 20250311 182100 291549670 6200 6200 6200 6200 0
12 20250311 182000 291549670 6200 6200 6200 6200 0
13 20250311 181900 291549670 6200 6200 6200 6200 0
14 20250311 181800 291549670 6200 6200 6200 6200 0
15 20250311 181700 291549670 6200 6200 6200 6200 0
16 20250311 181600 291549670 6200 6200 6200 6200 0
17 20250311 181500 291549670 6200 6200 6200 6200 0
18 20250311 181400 291549670 6200 6200 6200 6200 0
19 20250311 181300 291549670 6200 6200 6200 6200 0
20 20250311 181200 291549670 6200 6200 6200 6200 0
21 20250311 181100 291549670 6200 6200 6200 6200 0
22 20250311 181000 291549670 6200 6200 6200 6200 0
23 20250311 180900 291549670 6200 6200 6200 6200 0
24 20250311 180800 291549670 6200 6200 6200 6200 0
25 20250311 180700 291549670 6200 6200 6200 6200 0
26 20250311 180600 291549670 6200 6200 6200 6200 0
27 20250311 180500 291549670 6200 6200 6200 6200 0
28 20250311 180400 291549670 6200 6200 6200 6200 0
29 20250311 180300 291549670 6200 6200 6200 6200 0
30 20250311 180200 291549670 6200 6200 6200 6200 0
31 20250311 180100 291549670 6200 6200 6200 6200 0
32 20250311 180000 291549670 6200 6200 6200 6200 2507
33 20250311 175900 291549670 6200 6200 6200 6200 0
34 20250311 175800 291549670 6200 6200 6200 6200 0
35 20250311 175700 291549670 6200 6200 6200 6200 0
36 20250311 175600 291549670 6200 6200 6200 6200 0
37 20250311 175500 291549670 6200 6200 6200 6200 0
38 20250311 175400 291549670 6200 6200 6200 6200 0
39 20250311 175300 291549670 6200 6200 6200 6200 0
40 20250311 175200 291549670 6200 6200 6200 6200 0
41 20250311 175100 291549670 6200 6200 6200 6200 0
42 20250311 175000 291549670 6200 6200 6200 6200 0
43 20250311 174900 291549670 6200 6200 6200 6200 0
44 20250311 174800 291549670 6200 6200 6200 6200 0
45 20250311 174700 291549670 6200 6200 6200 6200 0
46 20250311 174600 291549670 6200 6200 6200 6200 0
47 20250311 174500 291549670 6200 6200 6200 6200 0
48 20250311 174400 291549670 6200 6200 6200 6200 0
49 20250311 174300 291549670 6200 6200 6200 6200 0
50 20250311 174200 291549670 6200 6200 6200 6200 0
51 20250311 174100 291549670 6200 6200 6200 6200 0
52 20250311 174000 291549670 6200 6200 6200 6200 0
53 20250311 173900 291549670 6200 6200 6200 6200 0
54 20250311 173800 291549670 6200 6200 6200 6200 0
55 20250311 173700 291549670 6200 6200 6200 6200 0
56 20250311 173600 291549670 6200 6200 6200 6200 0
57 20250311 173500 291549670 6200 6200 6200 6200 0
58 20250311 173400 291549670 6200 6200 6200 6200 0
59 20250311 173300 291549670 6200 6200 6200 6200 0
60 20250311 173200 291549670 6200 6200 6200 6200 0
61 20250311 173100 291549670 6200 6200 6200 6200 0
62 20250311 173000 291549670 6200 6200 6200 6200 2507
63 20250311 172900 291549670 6200 6200 6200 6200 0
64 20250311 172800 291549670 6200 6200 6200 6200 0
65 20250311 172700 291549670 6200 6200 6200 6200 0
66 20250311 172600 291549670 6200 6200 6200 6200 0
67 20250311 172500 291549670 6200 6200 6200 6200 0
68 20250311 172400 291549670 6200 6200 6200 6200 0
69 20250311 172300 291549670 6200 6200 6200 6200 0
70 20250311 172200 291549670 6200 6200 6200 6200 0
71 20250311 172100 291549670 6200 6200 6200 6200 0
72 20250311 172000 291549670 6200 6200 6200 6200 0
73 20250311 171900 291549670 6200 6200 6200 6200 0
74 20250311 171800 291549670 6200 6200 6200 6200 0
75 20250311 171700 291549670 6200 6200 6200 6200 0
76 20250311 171600 291549670 6200 6200 6200 6200 0
77 20250311 171500 291549670 6200 6200 6200 6200 0
78 20250311 171400 291549670 6200 6200 6200 6200 0
79 20250311 171300 291549670 6200 6200 6200 6200 0
80 20250311 171200 291549670 6200 6200 6200 6200 0
81 20250311 171100 291549670 6200 6200 6200 6200 0
82 20250311 171000 291549670 6200 6200 6200 6200 0
83 20250311 170900 291549670 6200 6200 6200 6200 0
84 20250311 170800 291549670 6200 6200 6200 6200 0
85 20250311 170700 291549670 6200 6200 6200 6200 0
86 20250311 170600 291549670 6200 6200 6200 6200 0
87 20250311 170500 291549670 6200 6200 6200 6200 0
88 20250311 170400 291549670 6200 6200 6200 6200 0
89 20250311 170300 291549670 6200 6200 6200 6200 0
90 20250311 170200 291549670 6200 6200 6200 6200 0
91 20250311 170100 291549670 6200 6200 6200 6200 0
92 20250311 170000 291549670 6200 6200 6200 6200 2507
93 20250311 165900 291549670 6200 6200 6200 6200 0
94 20250311 165800 291549670 6200 6200 6200 6200 0
95 20250311 165700 291549670 6200 6200 6200 6200 0
96 20250311 165600 291549670 6200 6200 6200 6200 0
97 20250311 165500 291549670 6200 6200 6200 6200 0
98 20250311 165400 291549670 6200 6200 6200 6200 0
99 20250311 165300 291549670 6200 6200 6200 6200 0
100 20250311 165200 291549670 6200 6200 6200 6200 0
101 20250311 165100 291549670 6200 6200 6200 6200 0
102 20250311 165000 291549670 6200 6200 6200 6200 0
103 20250311 164900 291549670 6200 6200 6200 6200 0
104 20250311 164800 291549670 6200 6200 6200 6200 0
105 20250311 164700 291549670 6200 6200 6200 6200 0
106 20250311 164600 291549670 6200 6200 6200 6200 0
107 20250311 164500 291549670 6200 6200 6200 6200 0
108 20250311 164400 291549670 6200 6200 6200 6200 0
109 20250311 164300 291549670 6200 6200 6200 6200 0
110 20250311 164200 291549670 6200 6200 6200 6200 0
111 20250311 164100 291549670 6200 6200 6200 6200 0
112 20250311 164000 291549670 6200 6200 6200 6200 0
113 20250311 163900 291549670 6200 6200 6200 6200 0
114 20250311 163800 291549670 6200 6200 6200 6200 0
115 20250311 163700 291549670 6200 6200 6200 6200 0
116 20250311 163600 291549670 6200 6200 6200 6200 0
117 20250311 163500 291549670 6200 6200 6200 6200 0
118 20250311 163400 291549670 6200 6200 6200 6200 0
119 20250311 163300 291549670 6200 6200 6200 6200 0
120 20250311 163200 291549670 6200 6200 6200 6200 0
121 20250311 163100 291549670 6200 6200 6200 6200 0
122 20250311 163000 291549670 6200 6200 6200 6200 2507
123 20250311 162900 291549670 6200 6200 6200 6200 0
124 20250311 162800 291549670 6200 6200 6200 6200 0
125 20250311 162700 291549670 6200 6200 6200 6200 0
126 20250311 162600 291549670 6200 6200 6200 6200 0
127 20250311 162500 291549670 6200 6200 6200 6200 0
128 20250311 162400 291549670 6200 6200 6200 6200 0
129 20250311 162300 291549670 6200 6200 6200 6200 0
130 20250311 162200 291549670 6200 6200 6200 6200 0
131 20250311 162100 291549670 6200 6200 6200 6200 0
132 20250311 162000 291549670 6200 6200 6200 6200 0
133 20250311 161900 291549670 6200 6200 6200 6200 0
134 20250311 161800 291549670 6200 6200 6200 6200 0
135 20250311 161700 291549670 6200 6200 6200 6200 0
136 20250311 161600 291549670 6200 6200 6200 6200 0
137 20250311 161500 291549670 6200 6200 6200 6200 0
138 20250311 161400 291549670 6200 6200 6200 6200 0
139 20250311 161300 291549670 6200 6200 6200 6200 0
140 20250311 161200 291549670 6200 6200 6200 6200 0
141 20250311 161100 291549670 6200 6200 6200 6200 0
142 20250311 161000 291549670 6200 6200 6200 6200 0
143 20250311 160900 291549670 6200 6200 6200 6200 0
144 20250311 160800 291549670 6200 6200 6200 6200 0
145 20250311 160700 291549670 6200 6200 6200 6200 0
146 20250311 160600 291549670 6200 6200 6200 6200 0
147 20250311 160500 291549670 6200 6200 6200 6200 0
148 20250311 160400 291549670 6200 6200 6200 6200 0
149 20250311 160300 291549670 6200 6200 6200 6200 0
150 20250311 160200 291549670 6200 6200 6200 6200 0
151 20250311 160100 291549670 6200 6200 6200 6200 0
152 20250311 160000 291549670 6200 6200 6200 6200 2507
153 20250311 155900 291549670 6200 6200 6200 6200 0
154 20250311 155800 291549670 6200 6200 6200 6200 0
155 20250311 155700 291549670 6200 6200 6200 6200 0
156 20250311 155600 291549670 6200 6200 6200 6200 0
157 20250311 155500 291549670 6200 6200 6200 6200 0
158 20250311 155400 291549670 6200 6200 6200 6200 0
159 20250311 155300 291549670 6200 6200 6200 6200 0
160 20250311 155200 291549670 6200 6200 6200 6200 0
161 20250311 155100 291549670 6200 6200 6200 6200 0
162 20250311 155000 291549670 6200 6200 6200 6200 0
163 20250311 154900 291549670 6200 6200 6200 6200 0
164 20250311 154800 291549670 6200 6200 6200 6200 0
165 20250311 154700 291549670 6200 6200 6200 6200 0
166 20250311 154600 291549670 6200 6200 6200 6200 0
167 20250311 154500 291549670 6200 6200 6200 6200 0
168 20250311 154400 291549670 6200 6200 6200 6200 0
169 20250311 154300 291549670 6200 6200 6200 6200 0
170 20250311 154200 291549670 6200 6200 6200 6200 0
171 20250311 154100 291549670 6200 6200 6200 6200 0
172 20250311 154000 291549670 6200 6200 6200 6200 0
173 20250311 153900 291549670 6200 6200 6200 6200 0
174 20250311 153800 291549670 6200 6200 6200 6200 0
175 20250311 153700 291549670 6200 6200 6200 6200 0
176 20250311 153600 291549670 6200 6200 6200 6200 0
177 20250311 153500 291549670 6200 6200 6200 6200 0
178 20250311 153400 291549670 6200 6200 6200 6200 0
179 20250311 153300 291549670 6200 6200 6200 6200 0
180 20250311 153200 291549670 6200 6200 6200 6200 0
181 20250311 153100 291549670 6200 6200 6200 6200 0
182 20250311 153000 291549670 6200 6200 6200 6200 5014
183 20250311 152900 276006270 6200 6200 6200 6200 0
184 20250311 152800 276006270 6200 6200 6200 6200 0
185 20250311 152700 276006270 6200 6200 6200 6200 0
186 20250311 152600 276006270 6200 6200 6200 6200 0
187 20250311 152500 276006270 6200 6200 6200 6200 0
188 20250311 152400 276006270 6200 6200 6200 6200 0
189 20250311 152300 276006270 6200 6200 6200 6200 0
190 20250311 152200 276006270 6200 6200 6200 6200 0
191 20250311 152100 276006270 6200 6200 6200 6200 0
192 20250311 152000 276006270 6200 6200 6200 6200 0
193 20250311 151900 276006270 6200 6200 6200 6200 0
194 20250311 151800 276006270 6200 6200 6200 6200 0
195 20250311 151700 276006270 6200 6200 6200 6200 0
196 20250311 151600 276006270 6200 6200 6200 6200 0
197 20250311 151500 276006270 6200 6200 6200 6200 0
198 20250311 151400 276006270 6200 6200 6200 6200 0
199 20250311 151300 276006270 6200 6200 6200 6200 51
200 20250311 151200 275690070 6190 6190 6190 6190 0
201 20250311 151100 275690070 6190 6190 6190 6190 86
202 20250311 151000 275157730 6200 6200 6200 6200 10
203 20250311 150900 275095730 6200 6200 6200 6200 0
204 20250311 150800 275095730 6200 6200 6200 6200 0
205 20250311 150700 275095730 6200 6200 6200 6200 0
206 20250311 150600 275095730 6200 6200 6200 6200 0
207 20250311 150500 275095730 6200 6200 6200 6200 0
208 20250311 150400 275095730 6200 6200 6200 6200 0
209 20250311 150300 275095730 6200 6200 6200 6200 0
210 20250311 150200 275095730 6200 6200 6200 6200 158
211 20250311 150100 274116130 6200 6200 6200 6200 0
212 20250311 150000 274116130 6200 6200 6200 6200 0
213 20250311 145900 274116130 6200 6200 6200 6200 0
214 20250311 145800 274116130 6200 6200 6200 6200 0
215 20250311 145700 274116130 6200 6200 6200 6200 52
216 20250311 145600 273793730 6190 6190 6190 6190 0
217 20250311 145500 273793730 6190 6200 6200 6190 355
218 20250311 145400 271595730 6200 6200 6200 6200 0
219 20250311 145300 271595730 6200 6200 6200 6200 0
220 20250311 145200 271595730 6200 6200 6200 6200 0
221 20250311 145100 271595730 6200 6200 6200 6200 0
222 20250311 145000 271595730 6200 6200 6200 6200 0
223 20250311 144900 271595730 6200 6200 6200 6200 1
224 20250311 144800 271589530 6190 6190 6190 6190 1
225 20250311 144700 271583340 6190 6190 6190 6190 0
226 20250311 144600 271583340 6190 6190 6190 6190 0
227 20250311 144500 271583340 6190 6190 6190 6190 0
228 20250311 144400 271583340 6190 6190 6190 6190 0
229 20250311 144300 271583340 6190 6190 6190 6190 0
230 20250311 144200 271583340 6190 6190 6190 6190 0
231 20250311 144100 271583340 6190 6200 6200 6190 2
232 20250311 144000 271570950 6200 6200 6200 6200 0
233 20250311 143900 271570950 6200 6200 6200 6200 0
234 20250311 143800 271570950 6200 6200 6200 6200 19
235 20250311 143700 271453150 6200 6200 6200 6200 1
236 20250311 143600 271446950 6190 6200 6200 6190 118
237 20250311 143500 270715390 6200 6200 6200 6200 0
238 20250311 143400 270715390 6200 6200 6200 6200 2
239 20250311 143300 270702990 6200 6200 6200 6200 1
240 20250311 143200 270696790 6190 6190 6190 6190 0
241 20250311 143100 270696790 6190 6190 6190 6190 0
242 20250311 143000 270696790 6190 6190 6190 6190 0
243 20250311 142900 270696790 6190 6190 6190 6190 0
244 20250311 142800 270696790 6190 6190 6190 6190 1
245 20250311 142700 270690600 6200 6200 6200 6200 0
246 20250311 142600 270690600 6200 6200 6200 6200 0
247 20250311 142500 270690600 6200 6200 6200 6200 0
248 20250311 142400 270690600 6200 6200 6200 6200 0
249 20250311 142300 270690600 6200 6200 6200 6200 0
250 20250311 142200 270690600 6200 6200 6200 6200 50
251 20250311 142100 270380600 6200 6200 6200 6200 0
252 20250311 142000 270380600 6200 6200 6200 6200 1
253 20250311 141900 270374400 6200 6200 6200 6200 0
254 20250311 141800 270374400 6200 6200 6200 6200 308
255 20250311 141700 268464800 6200 6200 6200 6200 0
256 20250311 141600 268464800 6200 6200 6200 6200 0
257 20250311 141500 268464800 6200 6200 6200 6200 0
258 20250311 141400 268464800 6200 6200 6200 6200 0
259 20250311 141300 268464800 6200 6200 6200 6200 0
260 20250311 141200 268464800 6200 6200 6200 6200 0
261 20250311 141100 268464800 6200 6200 6200 6200 0
262 20250311 141000 268464800 6200 6200 6200 6200 100
263 20250311 140900 267844800 6200 6200 6200 6200 0
264 20250311 140800 267844800 6200 6200 6200 6200 126
265 20250311 140700 267063600 6200 6200 6200 6200 0
266 20250311 140600 267063600 6200 6200 6200 6200 1
267 20250311 140500 267057400 6200 6200 6200 6200 200
268 20250311 140400 265817400 6200 6200 6200 6200 0
269 20250311 140300 265817400 6200 6200 6200 6200 0
270 20250311 140200 265817400 6200 6200 6200 6200 0
271 20250311 140100 265817400 6200 6200 6200 6200 0
272 20250311 140000 265817400 6200 6200 6200 6200 200
273 20250311 135900 264577400 6200 6200 6200 6200 0
274 20250311 135800 264577400 6200 6200 6200 6200 0
275 20250311 135700 264577400 6200 6200 6200 6200 0
276 20250311 135600 264577400 6200 6200 6200 6200 412
277 20250311 135500 262023000 6210 6210 6210 6210 0
278 20250311 135400 262023000 6210 6210 6210 6210 0
279 20250311 135300 262023000 6210 6210 6210 6210 0
280 20250311 135200 262023000 6210 6210 6210 6210 0
281 20250311 135100 262023000 6210 6210 6210 6210 21
282 20250311 135000 261892590 6210 6210 6210 6210 0
283 20250311 134900 261892590 6210 6210 6210 6210 7
284 20250311 134800 261849120 6200 6200 6200 6200 0
285 20250311 134700 261849120 6200 6200 6200 6200 614
286 20250311 134600 258042320 6180 6180 6180 6180 0
287 20250311 134500 258042320 6180 6180 6180 6180 0
288 20250311 134400 258042320 6180 6180 6180 6180 0
289 20250311 134300 258042320 6180 6180 6180 6180 0
290 20250311 134200 258042320 6180 6180 6180 6180 0
291 20250311 134100 258042320 6180 6180 6180 6180 0
292 20250311 134000 258042320 6180 6180 6180 6180 0
293 20250311 133900 258042320 6180 6180 6180 6180 0
294 20250311 133800 258042320 6180 6180 6180 6180 0
295 20250311 133700 258042320 6180 6200 6200 6170 1937
296 20250311 133600 246080810 6200 6200 6200 6200 0
297 20250311 133500 246080810 6200 6200 6200 6200 0
298 20250311 133400 246080810 6200 6200 6200 6200 0
299 20250311 133300 246080810 6200 6200 6200 6200 0
300 20250311 133200 246080810 6200 6200 6200 6200 0
301 20250311 133100 246080810 6200 6200 6200 6200 0
302 20250311 133000 246080810 6200 6200 6200 6200 0
303 20250311 132900 246080810 6200 6200 6200 6200 0
304 20250311 132800 246080810 6200 6200 6200 6200 0
305 20250311 132700 246080810 6200 6200 6200 6200 3
306 20250311 132600 246062210 6200 6200 6200 6200 0
307 20250311 132500 246062210 6200 6200 6200 6200 453
308 20250311 132400 243253610 6200 6190 6200 6190 683
309 20250311 132300 239024900 6190 6190 6190 6190 0
310 20250311 132200 239024900 6190 6190 6190 6190 0
311 20250311 132100 239024900 6190 6190 6190 6190 3
312 20250311 132000 239006330 6180 6180 6180 6180 1
313 20250311 131900 239000150 6190 6190 6190 6190 0
314 20250311 131800 239000150 6190 6190 6190 6190 0
315 20250311 131700 239000150 6190 6190 6190 6190 0
316 20250311 131600 239000150 6190 6190 6190 6190 0
317 20250311 131500 239000150 6190 6190 6190 6190 0
318 20250311 131400 239000150 6190 6190 6190 6190 0
319 20250311 131300 239000150 6190 6190 6190 6190 0
320 20250311 131200 239000150 6190 6190 6190 6190 1
321 20250311 131100 238993960 6190 6190 6190 6190 0
322 20250311 131000 238993960 6190 6190 6190 6190 0
323 20250311 130900 238993960 6190 6190 6190 6190 0
324 20250311 130800 238993960 6190 6190 6190 6190 23
325 20250311 130700 238851590 6200 6200 6200 6200 0
326 20250311 130600 238851590 6200 6200 6200 6200 0
327 20250311 130500 238851590 6200 6200 6200 6200 0
328 20250311 130400 238851590 6200 6200 6200 6200 4
329 20250311 130300 238826790 6200 6200 6200 6200 0
330 20250311 130200 238826790 6200 6200 6200 6200 0
331 20250311 130100 238826790 6200 6200 6200 6200 0
332 20250311 130000 238826790 6200 6200 6200 6200 1
333 20250311 125900 238820590 6200 6180 6200 6180 47
334 20250311 125800 238529490 6180 6190 6190 6180 321
335 20250311 125700 236545600 6180 6180 6180 6180 0
336 20250311 125600 236545600 6180 6180 6180 6180 0
337 20250311 125500 236545600 6180 6180 6180 6180 0
338 20250311 125400 236545600 6180 6180 6180 6180 0
339 20250311 125300 236545600 6180 6190 6190 6180 161
340 20250311 125200 235550610 6190 6200 6200 6190 89
341 20250311 125100 234999540 6200 6200 6200 6200 0
342 20250311 125000 234999540 6200 6200 6200 6200 0
343 20250311 124900 234999540 6200 6200 6200 6200 0
344 20250311 124800 234999540 6200 6200 6200 6200 0
345 20250311 124700 234999540 6200 6200 6200 6200 0
346 20250311 124600 234999540 6200 6200 6200 6200 26
347 20250311 124500 234838340 6200 6200 6200 6200 18
348 20250311 124400 234726740 6200 6200 6200 6200 0
349 20250311 124300 234726740 6200 6200 6200 6200 36
350 20250311 124200 234503540 6200 6200 6200 6200 0
351 20250311 124100 234503540 6200 6200 6200 6200 20
352 20250311 124000 234379540 6200 6200 6200 6200 100
353 20250311 123900 233759540 6200 6200 6200 6200 0
354 20250311 123800 233759540 6200 6200 6200 6200 0
355 20250311 123700 233759540 6200 6200 6200 6200 0
356 20250311 123600 233759540 6200 6200 6200 6200 437
357 20250311 123500 231050140 6210 6210 6210 6210 0
358 20250311 123400 231050140 6210 6210 6210 6210 0
359 20250311 123300 231050140 6210 6210 6210 6210 0
360 20250311 123200 231050140 6210 6210 6210 6210 0
361 20250311 123100 231050140 6210 6210 6210 6210 0
362 20250311 123000 231050140 6210 6210 6210 6210 135
363 20250311 122900 230211790 6200 6200 6200 6200 0
364 20250311 122800 230211790 6200 6200 6200 6200 0
365 20250311 122700 230211790 6200 6200 6200 6200 0
366 20250311 122600 230211790 6200 6200 6200 6200 0
367 20250311 122500 230211790 6200 6200 6200 6200 0
368 20250311 122400 230211790 6200 6200 6200 6200 0
369 20250311 122300 230211790 6200 6200 6200 6200 0
370 20250311 122200 230211790 6200 6200 6200 6200 0
371 20250311 122100 230211790 6200 6200 6200 6200 320
372 20250311 122000 228227790 6200 6200 6200 6200 0
373 20250311 121900 228227790 6200 6200 6200 6200 0
374 20250311 121800 228227790 6200 6200 6200 6200 0
375 20250311 121700 228227790 6200 6200 6200 6200 338
376 20250311 121600 226132190 6200 6200 6200 6200 0
377 20250311 121500 226132190 6200 6200 6200 6200 0
378 20250311 121400 226132190 6200 6200 6200 6200 0
379 20250311 121300 226132190 6200 6200 6200 6200 0
380 20250311 121200 226132190 6200 6200 6200 6200 0
381 20250311 121100 226132190 6200 6200 6200 6200 1
382 20250311 121000 226125990 6200 6200 6200 6200 0
383 20250311 120900 226125990 6200 6200 6200 6200 0
384 20250311 120800 226125990 6200 6200 6200 6200 0
385 20250311 120700 226125990 6200 6190 6200 6190 2571
386 20250311 120600 210190760 6180 6180 6180 6180 0
387 20250311 120500 210190760 6180 6180 6180 6180 0
388 20250311 120400 210190760 6180 6180 6180 6180 0
389 20250311 120300 210190760 6180 6180 6180 6180 0
390 20250311 120200 210190760 6180 6180 6180 6180 0
391 20250311 120100 210190760 6180 6180 6180 6180 0
392 20250311 120000 210190760 6180 6180 6180 6180 3
393 20250311 115900 210172220 6180 6180 6180 6180 0
394 20250311 115800 210172220 6180 6180 6180 6180 0
395 20250311 115700 210172220 6180 6180 6180 6180 0
396 20250311 115600 210172220 6180 6180 6180 6180 0
397 20250311 115500 210172220 6180 6180 6180 6180 1
398 20250311 115400 210166040 6190 6190 6190 6190 103
399 20250311 115300 209528470 6190 6190 6190 6190 0
400 20250311 115200 209528470 6190 6190 6190 6190 0
401 20250311 115100 209528470 6190 6190 6190 6190 0
402 20250311 115000 209528470 6190 6180 6190 6180 500
403 20250311 114900 206434570 6190 6190 6190 6190 0
404 20250311 114800 206434570 6190 6190 6190 6190 110
405 20250311 114700 205753670 6190 6190 6190 6190 0
406 20250311 114600 205753670 6190 6190 6190 6190 1
407 20250311 114500 205747480 6180 6180 6180 6180 0
408 20250311 114400 205747480 6180 6180 6180 6180 11
409 20250311 114300 205679500 6190 6190 6190 6190 97
410 20250311 114200 205079070 6200 6200 6200 6200 0
411 20250311 114100 205079070 6200 6200 6200 6200 1
412 20250311 114000 205072870 6190 6190 6190 6190 3
413 20250311 113900 205054300 6200 6200 6200 6200 0
414 20250311 113800 205054300 6200 6200 6200 6200 0
415 20250311 113700 205054300 6200 6200 6200 6200 0
416 20250311 113600 205054300 6200 6190 6200 6190 112
417 20250311 113500 204361010 6190 6190 6190 6190 0
418 20250311 113400 204361010 6190 6190 6190 6190 0
419 20250311 113300 204361010 6190 6190 6190 6190 0
420 20250311 113200 204361010 6190 6190 6190 6190 0
421 20250311 113100 204361010 6190 6190 6190 6190 0
422 20250311 113000 204361010 6190 6190 6190 6190 0
423 20250311 112900 204361010 6190 6190 6190 6190 0
424 20250311 112800 204361010 6190 6190 6190 6190 0
425 20250311 112700 204361010 6190 6190 6190 6190 0
426 20250311 112600 204361010 6190 6190 6190 6190 0
427 20250311 112500 204361010 6190 6190 6190 6190 0
428 20250311 112400 204361010 6190 6190 6190 6190 1
429 20250311 112300 204354820 6190 6190 6190 6190 0
430 20250311 112200 204354820 6190 6190 6190 6190 0
431 20250311 112100 204354820 6190 6190 6190 6190 0
432 20250311 112000 204354820 6190 6190 6190 6190 0
433 20250311 111900 204354820 6190 6190 6190 6190 0
434 20250311 111800 204354820 6190 6190 6190 6190 0
435 20250311 111700 204354820 6190 6190 6190 6190 0
436 20250311 111600 204354820 6190 6190 6190 6190 0
437 20250311 111500 204354820 6190 6200 6200 6190 16
438 20250311 111400 204255640 6210 6210 6210 6210 1
439 20250311 111300 204249430 6210 6210 6210 6210 0
440 20250311 111200 204249430 6210 6210 6210 6210 0
441 20250311 111100 204249430 6210 6190 6210 6190 17
442 20250311 111000 204143880 6190 6190 6190 6190 1
443 20250311 110900 204137690 6210 6210 6210 6210 1
444 20250311 110800 204131480 6210 6210 6210 6210 0
445 20250311 110700 204131480 6210 6210 6210 6210 0
446 20250311 110600 204131480 6210 6190 6210 6190 2
447 20250311 110500 204119080 6190 6190 6190 6190 0
448 20250311 110400 204119080 6190 6190 6190 6190 0
449 20250311 110300 204119080 6190 6190 6190 6190 0
450 20250311 110200 204119080 6190 6190 6190 6190 0
451 20250311 110100 204119080 6190 6190 6190 6190 0
452 20250311 110000 204119080 6190 6190 6190 6190 0
453 20250311 105900 204119080 6190 6190 6190 6190 0
454 20250311 105800 204119080 6190 6190 6190 6190 0
455 20250311 105700 204119080 6190 6190 6190 6190 0
456 20250311 105600 204119080 6190 6190 6190 6190 32
457 20250311 105500 203921000 6210 6210 6210 6210 1
458 20250311 105400 203914790 6210 6210 6210 6210 0
459 20250311 105300 203914790 6210 6210 6210 6210 0
460 20250311 105200 203914790 6210 6210 6210 6210 2
461 20250311 105100 203902370 6180 6180 6180 6180 0
462 20250311 105000 203902370 6180 6180 6180 6180 5
463 20250311 104900 203871470 6210 6210 6210 6210 10
464 20250311 104800 203809370 6210 6210 6210 6210 0
465 20250311 104700 203809370 6210 6210 6210 6210 0
466 20250311 104600 203809370 6210 6210 6210 6210 0
467 20250311 104500 203809370 6210 6210 6210 6210 0
468 20250311 104400 203809370 6210 6210 6210 6210 0
469 20250311 104300 203809370 6210 6210 6210 6210 0
470 20250311 104200 203809370 6210 6210 6210 6210 1
471 20250311 104100 203803160 6210 6200 6210 6200 2570
472 20250311 104000 187844060 6190 6190 6190 6190 0
473 20250311 103900 187844060 6190 6190 6190 6190 0
474 20250311 103800 187844060 6190 6200 6200 6190 51
475 20250311 103700 187528360 6200 6200 6200 6200 0
476 20250311 103600 187528360 6200 6200 6200 6200 0
477 20250311 103500 187528360 6200 6200 6200 6200 1
478 20250311 103400 187522160 6200 6200 6200 6200 0
479 20250311 103300 187522160 6200 6200 6200 6200 0
480 20250311 103200 187522160 6200 6190 6200 6190 6000
481 20250311 103100 150341260 6190 6190 6190 6190 0
482 20250311 103000 150341260 6190 6190 6190 6190 0
483 20250311 102900 150341260 6190 6190 6190 6190 0
484 20250311 102800 150341260 6190 6190 6190 6190 0
485 20250311 102700 150341260 6190 6190 6190 6190 0
486 20250311 102600 150341260 6190 6190 6190 6190 10
487 20250311 102500 150279360 6190 6190 6190 6190 0
488 20250311 102400 150279360 6190 6190 6190 6190 0
489 20250311 102300 150279360 6190 6160 6200 6160 302
490 20250311 102200 148411710 6160 6150 6160 6150 5
491 20250311 102100 148380920 6140 6140 6140 6140 0
492 20250311 102000 148380920 6140 6140 6140 6140 0
493 20250311 101900 148380920 6140 6140 6140 6140 1055
494 20250311 101800 141903220 6150 6150 6150 6150 30
495 20250311 101700 141718720 6140 6140 6140 6140 0
496 20250311 101600 141718720 6140 6140 6140 6140 0
497 20250311 101500 141718720 6140 6140 6140 6140 475
498 20250311 101400 138802220 6160 6140 6160 6140 132
499 20250311 101300 137991110 6150 6150 6150 6150 474
500 20250311 101200 135076010 6160 6160 6160 6150 314
501 20250311 101100 133144760 6160 6160 6160 6160 1
502 20250311 101000 133138600 6160 6160 6160 6160 392
503 20250311 100900 130723880 6180 6180 6180 6180 1
504 20250311 100800 130717700 6180 6170 6180 6170 9
505 20250311 100700 130662160 6160 6160 6160 6160 285
506 20250311 100600 128906560 6170 6160 6170 6160 7
507 20250311 100500 128863420 6170 6170 6170 6160 98
508 20250311 100400 128259710 6180 6180 6180 6180 0
509 20250311 100300 128259710 6180 6180 6180 6180 2
510 20250311 100200 128247350 6200 6200 6200 6200 0
511 20250311 100100 128247350 6200 6200 6200 6200 0
512 20250311 100000 128247350 6200 6200 6200 6200 0
513 20250311 095900 128247350 6200 6170 6200 6170 3000
514 20250311 095800 109653220 6160 6180 6180 6160 2785
515 20250311 095700 92493120 6190 6190 6190 6190 0
516 20250311 095600 92493120 6190 6190 6190 6190 0
517 20250311 095500 92493120 6190 6190 6190 6190 1
518 20250311 095400 92486930 6190 6190 6190 6190 0
519 20250311 095300 92486930 6190 6190 6190 6190 0
520 20250311 095200 92486930 6190 6190 6190 6190 27
521 20250311 095100 92319800 6190 6190 6190 6190 0
522 20250311 095000 92319800 6190 6190 6190 6190 100
523 20250311 094900 91700800 6190 6190 6190 6190 0
524 20250311 094800 91700800 6190 6190 6190 6190 0
525 20250311 094700 91700800 6190 6190 6190 6190 0
526 20250311 094600 91700800 6190 6190 6190 6190 34
527 20250311 094500 91490340 6190 6190 6190 6190 1
528 20250311 094400 91484150 6190 6190 6190 6190 2
529 20250311 094300 91471770 6190 6190 6190 6190 1
530 20250311 094200 91465580 6190 6190 6190 6190 0
531 20250311 094100 91465580 6190 6180 6190 6180 14
532 20250311 094000 91379010 6170 6170 6170 6170 0
533 20250311 093900 91379010 6170 6170 6170 6170 29
534 20250311 093800 91200080 6180 6180 6180 6180 0
535 20250311 093700 91200080 6180 6180 6180 6180 1
536 20250311 093600 91193900 6180 6180 6180 6180 101
537 20250311 093500 90569720 6180 6180 6180 6180 2
538 20250311 093400 90557360 6180 6180 6180 6180 0
539 20250311 093300 90557360 6180 6180 6180 6180 0
540 20250311 093200 90557360 6180 6180 6180 6180 4
541 20250311 093100 90532640 6180 6180 6180 6180 13
542 20250311 093000 90452300 6180 6170 6180 6170 197
543 20250311 092900 89236800 6170 6170 6170 6170 200
544 20250311 092800 88002800 6160 6160 6160 6160 0
545 20250311 092700 88002800 6160 6160 6160 6160 136
546 20250311 092600 87165040 6160 6170 6170 6160 1488
547 20250311 092500 77998950 6160 6160 6160 6160 526
548 20250311 092400 74758790 6160 6160 6160 6160 213
549 20250311 092300 73446710 6150 6150 6150 6150 133
550 20250311 092200 72628760 6160 6160 6160 6160 13
551 20250311 092100 72548680 6160 6160 6160 6160 0
552 20250311 092000 72548680 6160 6160 6160 6160 0
553 20250311 091900 72548680 6160 6160 6160 6160 6
554 20250311 091800 72511720 6160 6160 6160 6160 1
555 20250311 091700 72505560 6160 6160 6160 6160 1
556 20250311 091600 72499400 6160 6160 6160 6160 4
557 20250311 091500 72474760 6150 6160 6160 6150 10
558 20250311 091400 72413220 6150 6150 6150 6150 0
559 20250311 091300 72413220 6150 6150 6150 6150 0
560 20250311 091200 72413220 6150 6180 6180 6150 668
561 20250311 091100 68304750 6190 6190 6190 6190 0
562 20250311 091000 68304750 6190 6160 6190 6150 1326
563 20250311 090900 60142610 6190 6190 6190 6190 10
564 20250311 090800 60080710 6190 6190 6190 6190 10
565 20250311 090700 60018810 6190 6180 6200 6180 119
566 20250311 090600 59282350 6190 6200 6200 6160 1107
567 20250311 090500 52453560 6200 6200 6200 6200 1
568 20250311 090400 52447360 6200 6200 6200 6200 89
569 20250311 090300 51895560 6180 6180 6180 6180 0
570 20250311 090200 51895560 6180 6180 6180 6180 0
571 20250311 090100 51895560 6180 6190 6190 6180 1048
572 20250311 090000 45408790 6190 6210 6210 6190 7321

1
000020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,30632,27931470,192675280,175688946300,0.11
20250306,30632,27931470,192981600,175968261000,0.11
20250305,30632,27931470,193287920,176247575700,0.11
20250304,30632,27931470,187774160,171219911100,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 30632 27931470 192675280 175688946300 0.11
3 20250306 30632 27931470 192981600 175968261000 0.11
4 20250305 30632 27931470 193287920 176247575700 0.11
5 20250304 30632 27931470 187774160 171219911100 0.11