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
000230/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183000,95458610,6070,6070,6070,6070,362
20250311,182900,95458610,6070,6070,6070,6070,0
20250311,182800,95458610,6070,6070,6070,6070,0
20250311,182700,95458610,6070,6070,6070,6070,0
20250311,182600,95458610,6070,6070,6070,6070,0
20250311,182500,95458610,6070,6070,6070,6070,0
20250311,182400,95458610,6070,6070,6070,6070,0
20250311,182300,95458610,6070,6070,6070,6070,0
20250311,182200,95458610,6070,6070,6070,6070,0
20250311,182100,95458610,6070,6070,6070,6070,0
20250311,182000,95458610,6070,6070,6070,6070,0
20250311,181900,95458610,6070,6070,6070,6070,0
20250311,181800,95458610,6070,6070,6070,6070,0
20250311,181700,95458610,6070,6070,6070,6070,0
20250311,181600,95458610,6070,6070,6070,6070,0
20250311,181500,95458610,6070,6070,6070,6070,0
20250311,181400,95458610,6070,6070,6070,6070,0
20250311,181300,95458610,6070,6070,6070,6070,0
20250311,181200,95458610,6070,6070,6070,6070,0
20250311,181100,95458610,6070,6070,6070,6070,0
20250311,181000,95458610,6070,6070,6070,6070,0
20250311,180900,95458610,6070,6070,6070,6070,0
20250311,180800,95458610,6070,6070,6070,6070,0
20250311,180700,95458610,6070,6070,6070,6070,0
20250311,180600,95458610,6070,6070,6070,6070,0
20250311,180500,95458610,6070,6070,6070,6070,0
20250311,180400,95458610,6070,6070,6070,6070,0
20250311,180300,95458610,6070,6070,6070,6070,0
20250311,180200,95458610,6070,6070,6070,6070,0
20250311,180100,95458610,6070,6070,6070,6070,0
20250311,180000,95458610,6070,6070,6070,6070,362
20250311,175900,95458610,6070,6070,6070,6070,0
20250311,175800,95458610,6070,6070,6070,6070,0
20250311,175700,95458610,6070,6070,6070,6070,0
20250311,175600,95458610,6070,6070,6070,6070,0
20250311,175500,95458610,6070,6070,6070,6070,0
20250311,175400,95458610,6070,6070,6070,6070,0
20250311,175300,95458610,6070,6070,6070,6070,0
20250311,175200,95458610,6070,6070,6070,6070,0
20250311,175100,95458610,6070,6070,6070,6070,0
20250311,175000,95458610,6070,6070,6070,6070,0
20250311,174900,95458610,6070,6070,6070,6070,0
20250311,174800,95458610,6070,6070,6070,6070,0
20250311,174700,95458610,6070,6070,6070,6070,0
20250311,174600,95458610,6070,6070,6070,6070,0
20250311,174500,95458610,6070,6070,6070,6070,0
20250311,174400,95458610,6070,6070,6070,6070,0
20250311,174300,95458610,6070,6070,6070,6070,0
20250311,174200,95458610,6070,6070,6070,6070,0
20250311,174100,95458610,6070,6070,6070,6070,0
20250311,174000,95458610,6070,6070,6070,6070,0
20250311,173900,95458610,6070,6070,6070,6070,0
20250311,173800,95458610,6070,6070,6070,6070,0
20250311,173700,95458610,6070,6070,6070,6070,0
20250311,173600,95458610,6070,6070,6070,6070,0
20250311,173500,95458610,6070,6070,6070,6070,0
20250311,173400,95458610,6070,6070,6070,6070,0
20250311,173300,95458610,6070,6070,6070,6070,0
20250311,173200,95458610,6070,6070,6070,6070,0
20250311,173100,95458610,6070,6070,6070,6070,0
20250311,173000,95458610,6070,6070,6070,6070,362
20250311,172900,95458610,6070,6070,6070,6070,0
20250311,172800,95458610,6070,6070,6070,6070,0
20250311,172700,95458610,6070,6070,6070,6070,0
20250311,172600,95458610,6070,6070,6070,6070,0
20250311,172500,95458610,6070,6070,6070,6070,0
20250311,172400,95458610,6070,6070,6070,6070,0
20250311,172300,95458610,6070,6070,6070,6070,0
20250311,172200,95458610,6070,6070,6070,6070,0
20250311,172100,95458610,6070,6070,6070,6070,0
20250311,172000,95458610,6070,6070,6070,6070,0
20250311,171900,95458610,6070,6070,6070,6070,0
20250311,171800,95458610,6070,6070,6070,6070,0
20250311,171700,95458610,6070,6070,6070,6070,0
20250311,171600,95458610,6070,6070,6070,6070,0
20250311,171500,95458610,6070,6070,6070,6070,0
20250311,171400,95458610,6070,6070,6070,6070,0
20250311,171300,95458610,6070,6070,6070,6070,0
20250311,171200,95458610,6070,6070,6070,6070,0
20250311,171100,95458610,6070,6070,6070,6070,0
20250311,171000,95458610,6070,6070,6070,6070,0
20250311,170900,95458610,6070,6070,6070,6070,0
20250311,170800,95458610,6070,6070,6070,6070,0
20250311,170700,95458610,6070,6070,6070,6070,0
20250311,170600,95458610,6070,6070,6070,6070,0
20250311,170500,95458610,6070,6070,6070,6070,0
20250311,170400,95458610,6070,6070,6070,6070,0
20250311,170300,95458610,6070,6070,6070,6070,0
20250311,170200,95458610,6070,6070,6070,6070,0
20250311,170100,95458610,6070,6070,6070,6070,0
20250311,170000,95458610,6070,6070,6070,6070,362
20250311,165900,95458610,6070,6070,6070,6070,0
20250311,165800,95458610,6070,6070,6070,6070,0
20250311,165700,95458610,6070,6070,6070,6070,0
20250311,165600,95458610,6070,6070,6070,6070,0
20250311,165500,95458610,6070,6070,6070,6070,0
20250311,165400,95458610,6070,6070,6070,6070,0
20250311,165300,95458610,6070,6070,6070,6070,0
20250311,165200,95458610,6070,6070,6070,6070,0
20250311,165100,95458610,6070,6070,6070,6070,0
20250311,165000,95458610,6070,6070,6070,6070,0
20250311,164900,95458610,6070,6070,6070,6070,0
20250311,164800,95458610,6070,6070,6070,6070,0
20250311,164700,95458610,6070,6070,6070,6070,0
20250311,164600,95458610,6070,6070,6070,6070,0
20250311,164500,95458610,6070,6070,6070,6070,0
20250311,164400,95458610,6070,6070,6070,6070,0
20250311,164300,95458610,6070,6070,6070,6070,0
20250311,164200,95458610,6070,6070,6070,6070,0
20250311,164100,95458610,6070,6070,6070,6070,0
20250311,164000,95458610,6070,6070,6070,6070,0
20250311,163900,95458610,6070,6070,6070,6070,0
20250311,163800,95458610,6070,6070,6070,6070,0
20250311,163700,95458610,6070,6070,6070,6070,0
20250311,163600,95458610,6070,6070,6070,6070,0
20250311,163500,95458610,6070,6070,6070,6070,0
20250311,163400,95458610,6070,6070,6070,6070,0
20250311,163300,95458610,6070,6070,6070,6070,0
20250311,163200,95458610,6070,6070,6070,6070,0
20250311,163100,95458610,6070,6070,6070,6070,0
20250311,163000,95458610,6070,6070,6070,6070,362
20250311,162900,95458610,6070,6070,6070,6070,0
20250311,162800,95458610,6070,6070,6070,6070,0
20250311,162700,95458610,6070,6070,6070,6070,0
20250311,162600,95458610,6070,6070,6070,6070,0
20250311,162500,95458610,6070,6070,6070,6070,0
20250311,162400,95458610,6070,6070,6070,6070,0
20250311,162300,95458610,6070,6070,6070,6070,0
20250311,162200,95458610,6070,6070,6070,6070,0
20250311,162100,95458610,6070,6070,6070,6070,0
20250311,162000,95458610,6070,6070,6070,6070,0
20250311,161900,95458610,6070,6070,6070,6070,0
20250311,161800,95458610,6070,6070,6070,6070,0
20250311,161700,95458610,6070,6070,6070,6070,0
20250311,161600,95458610,6070,6070,6070,6070,0
20250311,161500,95458610,6070,6070,6070,6070,0
20250311,161400,95458610,6070,6070,6070,6070,0
20250311,161300,95458610,6070,6070,6070,6070,0
20250311,161200,95458610,6070,6070,6070,6070,0
20250311,161100,95458610,6070,6070,6070,6070,0
20250311,161000,95458610,6070,6070,6070,6070,0
20250311,160900,95458610,6070,6070,6070,6070,0
20250311,160800,95458610,6070,6070,6070,6070,0
20250311,160700,95458610,6070,6070,6070,6070,0
20250311,160600,95458610,6070,6070,6070,6070,0
20250311,160500,95458610,6070,6070,6070,6070,0
20250311,160400,95458610,6070,6070,6070,6070,0
20250311,160300,95458610,6070,6070,6070,6070,0
20250311,160200,95458610,6070,6070,6070,6070,0
20250311,160100,95458610,6070,6070,6070,6070,0
20250311,160000,95458610,6070,6070,6070,6070,362
20250311,155900,95458610,6070,6070,6070,6070,0
20250311,155800,95458610,6070,6070,6070,6070,0
20250311,155700,95458610,6070,6070,6070,6070,0
20250311,155600,95458610,6070,6070,6070,6070,0
20250311,155500,95458610,6070,6070,6070,6070,0
20250311,155400,95458610,6070,6070,6070,6070,0
20250311,155300,95458610,6070,6070,6070,6070,0
20250311,155200,95458610,6070,6070,6070,6070,0
20250311,155100,95458610,6070,6070,6070,6070,0
20250311,155000,95458610,6070,6070,6070,6070,0
20250311,154900,95458610,6070,6070,6070,6070,0
20250311,154800,95458610,6070,6070,6070,6070,0
20250311,154700,95458610,6070,6070,6070,6070,0
20250311,154600,95458610,6070,6070,6070,6070,0
20250311,154500,95458610,6070,6070,6070,6070,0
20250311,154400,95458610,6070,6070,6070,6070,0
20250311,154300,95458610,6070,6070,6070,6070,0
20250311,154200,95458610,6070,6070,6070,6070,0
20250311,154100,95458610,6070,6070,6070,6070,0
20250311,154000,95458610,6070,6070,6070,6070,0
20250311,153900,95458610,6070,6070,6070,6070,0
20250311,153800,95458610,6070,6070,6070,6070,0
20250311,153700,95458610,6070,6070,6070,6070,0
20250311,153600,95458610,6070,6070,6070,6070,0
20250311,153500,95458610,6070,6070,6070,6070,0
20250311,153400,95458610,6070,6070,6070,6070,0
20250311,153300,95458610,6070,6070,6070,6070,0
20250311,153200,95458610,6070,6070,6070,6070,0
20250311,153100,95458610,6070,6070,6070,6070,0
20250311,153000,95458610,6070,6070,6070,6070,724
20250311,152900,93261270,6080,6080,6080,6080,0
20250311,152800,93261270,6080,6080,6080,6080,0
20250311,152700,93261270,6080,6080,6080,6080,0
20250311,152600,93261270,6080,6080,6080,6080,0
20250311,152500,93261270,6080,6080,6080,6080,0
20250311,152400,93261270,6080,6080,6080,6080,0
20250311,152300,93261270,6080,6080,6080,6080,0
20250311,152200,93261270,6080,6080,6080,6080,0
20250311,152100,93261270,6080,6080,6080,6080,0
20250311,152000,93261270,6080,6080,6080,6080,0
20250311,151900,93261270,6080,6070,6120,6070,40
20250311,151800,93018410,6120,6070,6120,6070,12
20250311,151700,92945520,6080,6120,6120,6080,18
20250311,151600,92836040,6090,6090,6090,6090,17
20250311,151500,92732510,6120,6120,6120,6120,0
20250311,151400,92732510,6120,6120,6120,6080,22
20250311,151300,92598670,6080,6080,6080,6080,40
20250311,151200,92355470,6080,6130,6130,6070,34
20250311,151100,92148770,6080,6130,6130,6080,638
20250311,151000,88247270,6130,6130,6130,6130,0
20250311,150900,88247270,6130,6130,6130,6130,0
20250311,150800,88247270,6130,6130,6130,6130,0
20250311,150700,88247270,6130,6130,6130,6130,0
20250311,150600,88247270,6130,6130,6130,6130,0
20250311,150500,88247270,6130,6130,6130,6130,0
20250311,150400,88247270,6130,6130,6130,6130,0
20250311,150300,88247270,6130,6130,6130,6130,0
20250311,150200,88247270,6130,6130,6130,6130,0
20250311,150100,88247270,6130,6130,6130,6130,0
20250311,150000,88247270,6130,6130,6130,6130,1
20250311,145900,88241140,6100,6130,6130,6100,73
20250311,145800,87793890,6130,6130,6130,6130,0
20250311,145700,87793890,6130,6130,6130,6130,1
20250311,145600,87787760,6080,6080,6080,6080,0
20250311,145500,87787760,6080,6110,6110,6070,169
20250311,145400,86759300,6140,6140,6140,6140,0
20250311,145300,86759300,6140,6140,6140,6140,0
20250311,145200,86759300,6140,6140,6140,6140,0
20250311,145100,86759300,6140,6120,6140,6120,16
20250311,145000,86661360,6150,6150,6150,6150,0
20250311,144900,86661360,6150,6150,6150,6150,0
20250311,144800,86661360,6150,6150,6150,6150,50
20250311,144700,86353860,6150,6150,6150,6150,0
20250311,144600,86353860,6150,6150,6150,6150,0
20250311,144500,86353860,6150,6150,6150,6150,1
20250311,144400,86347710,6130,6130,6130,6130,16
20250311,144300,86249630,6140,6140,6140,6140,1
20250311,144200,86243490,6150,6150,6150,6150,0
20250311,144100,86243490,6150,6150,6150,6150,70
20250311,144000,85812990,6150,6150,6150,6150,0
20250311,143900,85812990,6150,6150,6150,6150,0
20250311,143800,85812990,6150,6150,6150,6150,0
20250311,143700,85812990,6150,6150,6150,6150,0
20250311,143600,85812990,6150,6150,6150,6150,0
20250311,143500,85812990,6150,6150,6150,6150,0
20250311,143400,85812990,6150,6150,6150,6150,0
20250311,143300,85812990,6150,6150,6150,6150,0
20250311,143200,85812990,6150,6150,6150,6150,0
20250311,143100,85812990,6150,6150,6150,6150,0
20250311,143000,85812990,6150,6150,6150,6150,0
20250311,142900,85812990,6150,6150,6150,6150,1
20250311,142800,85806840,6150,6150,6150,6150,0
20250311,142700,85806840,6150,6150,6150,6150,0
20250311,142600,85806840,6150,6150,6150,6150,0
20250311,142500,85806840,6150,6150,6150,6150,0
20250311,142400,85806840,6150,6150,6150,6150,0
20250311,142300,85806840,6150,6150,6150,6150,0
20250311,142200,85806840,6150,6150,6150,6150,0
20250311,142100,85806840,6150,6150,6150,6150,0
20250311,142000,85806840,6150,6150,6150,6150,0
20250311,141900,85806840,6150,6150,6150,6150,0
20250311,141800,85806840,6150,6150,6150,6150,0
20250311,141700,85806840,6150,6150,6150,6150,2
20250311,141600,85794540,6150,6150,6150,6150,0
20250311,141500,85794540,6150,6150,6150,6150,0
20250311,141400,85794540,6150,6150,6150,6150,0
20250311,141300,85794540,6150,6150,6150,6150,0
20250311,141200,85794540,6150,6150,6150,6150,0
20250311,141100,85794540,6150,6150,6150,6150,5
20250311,141000,85763790,6150,6150,6150,6150,0
20250311,140900,85763790,6150,6150,6150,6150,0
20250311,140800,85763790,6150,6150,6150,6150,0
20250311,140700,85763790,6150,6150,6150,6150,0
20250311,140600,85763790,6150,6150,6150,6150,0
20250311,140500,85763790,6150,6150,6150,6150,0
20250311,140400,85763790,6150,6150,6150,6150,0
20250311,140300,85763790,6150,6150,6150,6150,0
20250311,140200,85763790,6150,6150,6150,6150,0
20250311,140100,85763790,6150,6150,6150,6150,0
20250311,140000,85763790,6150,6130,6150,6130,199
20250311,135900,84543890,6130,6130,6130,6130,0
20250311,135800,84543890,6130,6130,6130,6130,32
20250311,135700,84347730,6130,6130,6130,6130,0
20250311,135600,84347730,6130,6130,6130,6130,0
20250311,135500,84347730,6130,6130,6130,6130,0
20250311,135400,84347730,6130,6130,6130,6130,0
20250311,135300,84347730,6130,6130,6130,6130,0
20250311,135200,84347730,6130,6130,6130,6130,0
20250311,135100,84347730,6130,6130,6130,6130,0
20250311,135000,84347730,6130,6130,6130,6130,0
20250311,134900,84347730,6130,6130,6130,6130,0
20250311,134800,84347730,6130,6130,6130,6130,0
20250311,134700,84347730,6130,6130,6130,6130,0
20250311,134600,84347730,6130,6130,6130,6130,0
20250311,134500,84347730,6130,6130,6130,6130,1
20250311,134400,84341600,6120,6120,6120,6120,30
20250311,134300,84158000,6120,6120,6120,6120,0
20250311,134200,84158000,6120,6120,6120,6120,0
20250311,134100,84158000,6120,6120,6120,6120,0
20250311,134000,84158000,6120,6120,6120,6120,0
20250311,133900,84158000,6120,6120,6120,6120,4
20250311,133800,84133520,6120,6120,6120,6120,0
20250311,133700,84133520,6120,6120,6120,6120,0
20250311,133600,84133520,6120,6120,6120,6120,0
20250311,133500,84133520,6120,6120,6120,6120,0
20250311,133400,84133520,6120,6120,6120,6120,0
20250311,133300,84133520,6120,6120,6120,6120,0
20250311,133200,84133520,6120,6120,6120,6120,0
20250311,133100,84133520,6120,6120,6120,6120,0
20250311,133000,84133520,6120,6120,6120,6120,1
20250311,132900,84127400,6070,6070,6070,6070,6
20250311,132800,84090980,6130,6130,6130,6130,0
20250311,132700,84090980,6130,6130,6130,6130,0
20250311,132600,84090980,6130,6130,6130,6130,0
20250311,132500,84090980,6130,6130,6130,6130,0
20250311,132400,84090980,6130,6130,6130,6130,0
20250311,132300,84090980,6130,6130,6130,6130,0
20250311,132200,84090980,6130,6130,6130,6130,0
20250311,132100,84090980,6130,6130,6130,6130,1
20250311,132000,84084850,6120,6120,6120,6120,0
20250311,131900,84084850,6120,6120,6120,6120,10
20250311,131800,84023650,6120,6120,6120,6120,0
20250311,131700,84023650,6120,6120,6120,6120,10
20250311,131600,83962450,6120,6120,6120,6120,0
20250311,131500,83962450,6120,6120,6120,6120,0
20250311,131400,83962450,6120,6120,6120,6120,0
20250311,131300,83962450,6120,6120,6120,6120,0
20250311,131200,83962450,6120,6120,6120,6120,0
20250311,131100,83962450,6120,6120,6120,6120,0
20250311,131000,83962450,6120,6120,6120,6120,149
20250311,130900,83050570,6060,6060,6060,6060,0
20250311,130800,83050570,6060,6100,6100,6060,1098
20250311,130700,76357460,6100,6100,6100,6100,269
20250311,130600,74716560,6100,6100,6100,6100,0
20250311,130500,74716560,6100,6100,6100,6100,0
20250311,130400,74716560,6100,6100,6100,6100,0
20250311,130300,74716560,6100,6100,6100,6100,3
20250311,130200,74698260,6100,6100,6100,6100,0
20250311,130100,74698260,6100,6100,6100,6100,6
20250311,130000,74661660,6100,6100,6100,6100,0
20250311,125900,74661660,6100,6100,6100,6100,0
20250311,125800,74661660,6100,6100,6100,6100,0
20250311,125700,74661660,6100,6100,6100,6100,14
20250311,125600,74576260,6100,6100,6100,6100,1
20250311,125500,74570160,6080,6080,6080,6080,0
20250311,125400,74570160,6080,6090,6090,6080,100
20250311,125300,73962100,6100,6100,6100,6100,6
20250311,125200,73925500,6100,6100,6100,6100,0
20250311,125100,73925500,6100,6100,6100,6100,0
20250311,125000,73925500,6100,6100,6100,6100,0
20250311,124900,73925500,6100,6100,6100,6100,0
20250311,124800,73925500,6100,6100,6100,6100,0
20250311,124700,73925500,6100,6100,6100,6100,0
20250311,124600,73925500,6100,6100,6100,6100,0
20250311,124500,73925500,6100,6100,6100,6100,0
20250311,124400,73925500,6100,6100,6100,6100,0
20250311,124300,73925500,6100,6100,6100,6100,0
20250311,124200,73925500,6100,6100,6100,6100,4
20250311,124100,73901100,6100,6100,6100,6100,0
20250311,124000,73901100,6100,6100,6100,6100,0
20250311,123900,73901100,6100,6100,6100,6100,10
20250311,123800,73840100,6100,6100,6100,6100,10
20250311,123700,73779100,6100,6100,6100,6100,0
20250311,123600,73779100,6100,6100,6100,6100,0
20250311,123500,73779100,6100,6100,6100,6100,10
20250311,123400,73718100,6100,6100,6100,6100,1
20250311,123300,73712000,6090,6090,6090,6090,0
20250311,123200,73712000,6090,6090,6090,6090,27
20250311,123100,73547570,6100,6100,6100,6100,0
20250311,123000,73547570,6100,6100,6100,6100,0
20250311,122900,73547570,6100,6100,6100,6100,0
20250311,122800,73547570,6100,6100,6100,6100,5
20250311,122700,73517070,6100,6100,6100,6100,0
20250311,122600,73517070,6100,6090,6100,6090,101
20250311,122500,72900980,6100,6100,6100,6100,6
20250311,122400,72864380,6110,6110,6110,6110,0
20250311,122300,72864380,6110,6110,6110,6110,1
20250311,122200,72858270,6100,6100,6100,6100,0
20250311,122100,72858270,6100,6100,6100,6100,0
20250311,122000,72858270,6100,6100,6100,6100,30
20250311,121900,72675270,6100,6100,6100,6100,0
20250311,121800,72675270,6100,6100,6100,6100,1
20250311,121700,72669170,6100,6100,6100,6100,45
20250311,121600,72394670,6130,6130,6130,6130,0
20250311,121500,72394670,6130,6090,6140,6070,90
20250311,121400,71848120,6130,6130,6130,6130,0
20250311,121300,71848120,6130,6130,6130,6130,0
20250311,121200,71848120,6130,6130,6130,6130,0
20250311,121100,71848120,6130,6130,6130,6130,0
20250311,121000,71848120,6130,6130,6130,6130,3
20250311,120900,71829730,6130,6130,6130,6130,5
20250311,120800,71799080,6100,6100,6100,6100,0
20250311,120700,71799080,6100,6100,6100,6100,71
20250311,120600,71365980,6100,6100,6100,6100,0
20250311,120500,71365980,6100,6100,6100,6100,0
20250311,120400,71365980,6100,6100,6100,6100,0
20250311,120300,71365980,6100,6100,6100,6100,0
20250311,120200,71365980,6100,6100,6100,6100,3
20250311,120100,71347680,6100,6100,6100,6100,0
20250311,120000,71347680,6100,6100,6100,6100,0
20250311,115900,71347680,6100,6100,6100,6100,0
20250311,115800,71347680,6100,6100,6100,6100,0
20250311,115700,71347680,6100,6100,6100,6100,1
20250311,115600,71341580,6100,6100,6100,6100,0
20250311,115500,71341580,6100,6100,6100,6100,0
20250311,115400,71341580,6100,6100,6100,6100,0
20250311,115300,71341580,6100,6100,6100,6100,0
20250311,115200,71341580,6100,6100,6100,6100,1
20250311,115100,71335480,6090,6090,6090,6090,0
20250311,115000,71335480,6090,6090,6090,6090,0
20250311,114900,71335480,6090,6090,6090,6090,0
20250311,114800,71335480,6090,6090,6090,6090,0
20250311,114700,71335480,6090,6090,6090,6090,20
20250311,114600,71213680,6100,6100,6100,6100,1
20250311,114500,71207580,6090,6090,6090,6090,0
20250311,114400,71207580,6090,6090,6090,6090,103
20250311,114300,70580310,6090,6090,6090,6090,0
20250311,114200,70580310,6090,6090,6090,6090,0
20250311,114100,70580310,6090,6090,6090,6090,1
20250311,114000,70574220,6080,6080,6080,6080,71
20250311,113900,70142540,6060,6080,6080,6050,226
20250311,113800,68774750,6100,6100,6100,6100,0
20250311,113700,68774750,6100,6100,6100,6100,1
20250311,113600,68768650,6100,6100,6100,6100,0
20250311,113500,68768650,6100,6100,6100,6100,1
20250311,113400,68762550,6060,6060,6060,6060,19
20250311,113300,68647410,6100,6100,6100,6100,0
20250311,113200,68647410,6100,6100,6100,6100,0
20250311,113100,68647410,6100,6100,6100,6100,0
20250311,113000,68647410,6100,6100,6100,6100,0
20250311,112900,68647410,6100,6100,6100,6100,0
20250311,112800,68647410,6100,6100,6100,6100,0
20250311,112700,68647410,6100,6050,6100,6050,153
20250311,112600,67716760,6100,6100,6100,6100,0
20250311,112500,67716760,6100,6100,6100,6100,0
20250311,112400,67716760,6100,6100,6100,6100,0
20250311,112300,67716760,6100,6100,6100,6100,0
20250311,112200,67716760,6100,6100,6100,6100,0
20250311,112100,67716760,6100,6100,6100,6100,0
20250311,112000,67716760,6100,6100,6100,6100,0
20250311,111900,67716760,6100,6100,6100,6100,1
20250311,111800,67710660,6100,6100,6100,6100,0
20250311,111700,67710660,6100,6100,6100,6100,0
20250311,111600,67710660,6100,6100,6100,6100,0
20250311,111500,67710660,6100,6100,6100,6100,0
20250311,111400,67710660,6100,6100,6100,6100,0
20250311,111300,67710660,6100,6100,6100,6100,0
20250311,111200,67710660,6100,6100,6100,6100,0
20250311,111100,67710660,6100,6100,6100,6100,0
20250311,111000,67710660,6100,6100,6100,6100,0
20250311,110900,67710660,6100,6100,6100,6100,0
20250311,110800,67710660,6100,6100,6100,6100,0
20250311,110700,67710660,6100,6100,6100,6100,0
20250311,110600,67710660,6100,6100,6100,6100,0
20250311,110500,67710660,6100,6100,6100,6100,0
20250311,110400,67710660,6100,6100,6100,6100,0
20250311,110300,67710660,6100,6090,6100,6090,5
20250311,110200,67680170,6100,6100,6100,6100,0
20250311,110100,67680170,6100,6100,6100,6100,1
20250311,110000,67674070,6050,6050,6050,6050,0
20250311,105900,67674070,6050,6050,6050,6050,129
20250311,105800,66893620,6050,6050,6050,6050,0
20250311,105700,66893620,6050,6050,6050,6050,1
20250311,105600,66887570,6020,6060,6060,6020,500
20250311,105500,63873350,6100,6100,6100,6100,0
20250311,105400,63873350,6100,6100,6100,6100,0
20250311,105300,63873350,6100,6080,6100,6080,120
20250311,105200,63142730,6080,6080,6080,6080,30
20250311,105100,62960330,6060,6060,6060,6060,0
20250311,105000,62960330,6060,6060,6060,6060,8
20250311,104900,62911850,6080,6080,6080,6080,0
20250311,104800,62911850,6080,6080,6080,6080,0
20250311,104700,62911850,6080,6080,6080,6080,0
20250311,104600,62911850,6080,6080,6080,6080,0
20250311,104500,62911850,6080,6080,6080,6080,1
20250311,104400,62905770,6070,6070,6070,6070,0
20250311,104300,62905770,6070,6070,6070,6070,0
20250311,104200,62905770,6070,6070,6070,6070,0
20250311,104100,62905770,6070,6070,6070,6070,2
20250311,104000,62893630,6080,6080,6080,6080,20
20250311,103900,62772030,6080,6080,6080,6080,0
20250311,103800,62772030,6080,6080,6080,6080,0
20250311,103700,62772030,6080,6080,6080,6080,0
20250311,103600,62772030,6080,6080,6080,6080,0
20250311,103500,62772030,6080,6080,6080,6080,62
20250311,103400,62395070,6080,6050,6080,6050,117
20250311,103300,61687190,6050,6050,6050,6050,0
20250311,103200,61687190,6050,6050,6050,6050,0
20250311,103100,61687190,6050,6050,6050,6050,0
20250311,103000,61687190,6050,6050,6050,6050,6
20250311,102900,61650890,6050,6050,6050,6050,17
20250311,102800,61548040,6050,6050,6050,6050,58
20250311,102700,61197140,6050,6050,6050,6050,0
20250311,102600,61197140,6050,6050,6050,6050,0
20250311,102500,61197140,6050,6050,6050,6050,25
20250311,102400,61045890,6050,6050,6050,6050,18
20250311,102300,60936990,6050,6050,6050,6050,0
20250311,102200,60936990,6050,6050,6050,6050,0
20250311,102100,60936990,6050,6050,6050,6050,0
20250311,102000,60936990,6050,6050,6050,6050,4
20250311,101900,60912790,6050,6050,6050,6050,116
20250311,101800,60210990,6090,6090,6090,6090,1
20250311,101700,60204900,6090,6090,6090,6080,3
20250311,101600,60186640,6090,6090,6090,6090,102
20250311,101500,59565460,6090,6090,6090,6090,72
20250311,101400,59126980,6090,6090,6090,6090,62
20250311,101300,58749400,6090,6090,6090,6090,0
20250311,101200,58749400,6090,6090,6090,6090,0
20250311,101100,58749400,6090,6090,6090,6090,0
20250311,101000,58749400,6090,6090,6090,6090,0
20250311,100900,58749400,6090,6090,6090,6090,52
20250311,100800,58432720,6040,6040,6040,6040,0
20250311,100700,58432720,6040,6080,6080,6040,92
20250311,100600,57874210,6080,6080,6080,6080,10
20250311,100500,57813410,6080,6080,6080,6080,1
20250311,100400,57807330,6040,6080,6080,6040,2
20250311,100300,57795210,6040,6050,6050,6040,152
20250311,100200,56876900,6080,6080,6080,6080,0
20250311,100100,56876900,6080,6080,6080,6080,0
20250311,100000,56876900,6080,6080,6080,6080,30
20250311,095900,56694500,6100,6100,6100,6100,0
20250311,095800,56694500,6100,6100,6100,6100,0
20250311,095700,56694500,6100,6100,6100,6100,0
20250311,095600,56694500,6100,6070,6100,6040,543
20250311,095500,53410850,6110,6110,6110,6110,0
20250311,095400,53410850,6110,6110,6110,6110,0
20250311,095300,53410850,6110,6110,6110,6110,1
20250311,095200,53404740,6100,6100,6100,6100,0
20250311,095100,53404740,6100,6100,6100,6100,20
20250311,095000,53282740,6100,6100,6100,6100,0
20250311,094900,53282740,6100,6100,6100,6100,0
20250311,094800,53282740,6100,6100,6100,6100,0
20250311,094700,53282740,6100,6100,6100,6100,0
20250311,094600,53282740,6100,6100,6100,6100,1
20250311,094500,53276640,6110,6110,6110,6110,20
20250311,094400,53154440,6110,6110,6110,6110,0
20250311,094300,53154440,6110,6110,6110,6110,2
20250311,094200,53142220,6090,6090,6090,6090,0
20250311,094100,53142220,6090,6090,6090,6090,0
20250311,094000,53142220,6090,6070,6090,6070,436
20250311,093900,50495680,6060,6060,6060,6060,389
20250311,093800,48138340,6050,6060,6060,6050,100
20250311,093700,47533330,6060,6060,6060,6060,3
20250311,093600,47515150,6060,6060,6060,6060,15
20250311,093500,47424250,6060,6070,6070,6060,35
20250311,093400,47212100,6070,6070,6070,6070,30
20250311,093300,47030000,6070,6070,6070,6070,279
20250311,093200,45336470,6080,6090,6090,6070,343
20250311,093100,43253150,6110,6110,6110,6110,4
20250311,093000,43228710,6110,6110,6110,6110,10
20250311,092900,43167610,6110,6120,6120,6100,44
20250311,092800,42898820,6110,6120,6120,6110,4
20250311,092700,42874360,6130,6130,6130,6130,0
20250311,092600,42874360,6130,6120,6130,6120,100
20250311,092500,42261540,6120,6120,6120,6120,1
20250311,092400,42255420,6130,6130,6130,6130,0
20250311,092300,42255420,6130,6130,6130,6130,0
20250311,092200,42255420,6130,6130,6130,6130,0
20250311,092100,42255420,6130,6130,6130,6130,0
20250311,092000,42255420,6130,6120,6130,6120,2
20250311,091900,42243170,6140,6140,6140,6140,0
20250311,091800,42243170,6140,6140,6140,6140,0
20250311,091700,42243170,6140,6140,6140,6140,17
20250311,091600,42138790,6080,6080,6080,6080,0
20250311,091500,42138790,6080,6080,6080,6080,0
20250311,091400,42138790,6080,6090,6090,6080,632
20250311,091300,38295910,6130,6130,6130,6130,50
20250311,091200,37989410,6130,6130,6130,6130,30
20250311,091100,37805510,6100,6120,6120,6100,272
20250311,091000,36146290,6130,6160,6160,6130,67
20250311,090900,35735250,6170,6110,6200,6110,987
20250311,090800,29651330,6100,6100,6110,6100,32
20250311,090700,29456120,6090,6090,6090,6090,75
20250311,090600,28999370,6080,6030,6080,6030,880
20250311,090500,23655410,6030,6050,6070,6030,290
20250311,090400,21904070,6060,6070,6070,6060,297
20250311,090300,20104240,6070,5960,6070,5960,800
20250311,090200,15266850,5970,5950,5970,5950,1431
20250311,090100,6751720,5750,5750,5750,5750,0
20250311,090000,6751720,5750,6120,6120,5750,1121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183000 95458610 6070 6070 6070 6070 362
3 20250311 182900 95458610 6070 6070 6070 6070 0
4 20250311 182800 95458610 6070 6070 6070 6070 0
5 20250311 182700 95458610 6070 6070 6070 6070 0
6 20250311 182600 95458610 6070 6070 6070 6070 0
7 20250311 182500 95458610 6070 6070 6070 6070 0
8 20250311 182400 95458610 6070 6070 6070 6070 0
9 20250311 182300 95458610 6070 6070 6070 6070 0
10 20250311 182200 95458610 6070 6070 6070 6070 0
11 20250311 182100 95458610 6070 6070 6070 6070 0
12 20250311 182000 95458610 6070 6070 6070 6070 0
13 20250311 181900 95458610 6070 6070 6070 6070 0
14 20250311 181800 95458610 6070 6070 6070 6070 0
15 20250311 181700 95458610 6070 6070 6070 6070 0
16 20250311 181600 95458610 6070 6070 6070 6070 0
17 20250311 181500 95458610 6070 6070 6070 6070 0
18 20250311 181400 95458610 6070 6070 6070 6070 0
19 20250311 181300 95458610 6070 6070 6070 6070 0
20 20250311 181200 95458610 6070 6070 6070 6070 0
21 20250311 181100 95458610 6070 6070 6070 6070 0
22 20250311 181000 95458610 6070 6070 6070 6070 0
23 20250311 180900 95458610 6070 6070 6070 6070 0
24 20250311 180800 95458610 6070 6070 6070 6070 0
25 20250311 180700 95458610 6070 6070 6070 6070 0
26 20250311 180600 95458610 6070 6070 6070 6070 0
27 20250311 180500 95458610 6070 6070 6070 6070 0
28 20250311 180400 95458610 6070 6070 6070 6070 0
29 20250311 180300 95458610 6070 6070 6070 6070 0
30 20250311 180200 95458610 6070 6070 6070 6070 0
31 20250311 180100 95458610 6070 6070 6070 6070 0
32 20250311 180000 95458610 6070 6070 6070 6070 362
33 20250311 175900 95458610 6070 6070 6070 6070 0
34 20250311 175800 95458610 6070 6070 6070 6070 0
35 20250311 175700 95458610 6070 6070 6070 6070 0
36 20250311 175600 95458610 6070 6070 6070 6070 0
37 20250311 175500 95458610 6070 6070 6070 6070 0
38 20250311 175400 95458610 6070 6070 6070 6070 0
39 20250311 175300 95458610 6070 6070 6070 6070 0
40 20250311 175200 95458610 6070 6070 6070 6070 0
41 20250311 175100 95458610 6070 6070 6070 6070 0
42 20250311 175000 95458610 6070 6070 6070 6070 0
43 20250311 174900 95458610 6070 6070 6070 6070 0
44 20250311 174800 95458610 6070 6070 6070 6070 0
45 20250311 174700 95458610 6070 6070 6070 6070 0
46 20250311 174600 95458610 6070 6070 6070 6070 0
47 20250311 174500 95458610 6070 6070 6070 6070 0
48 20250311 174400 95458610 6070 6070 6070 6070 0
49 20250311 174300 95458610 6070 6070 6070 6070 0
50 20250311 174200 95458610 6070 6070 6070 6070 0
51 20250311 174100 95458610 6070 6070 6070 6070 0
52 20250311 174000 95458610 6070 6070 6070 6070 0
53 20250311 173900 95458610 6070 6070 6070 6070 0
54 20250311 173800 95458610 6070 6070 6070 6070 0
55 20250311 173700 95458610 6070 6070 6070 6070 0
56 20250311 173600 95458610 6070 6070 6070 6070 0
57 20250311 173500 95458610 6070 6070 6070 6070 0
58 20250311 173400 95458610 6070 6070 6070 6070 0
59 20250311 173300 95458610 6070 6070 6070 6070 0
60 20250311 173200 95458610 6070 6070 6070 6070 0
61 20250311 173100 95458610 6070 6070 6070 6070 0
62 20250311 173000 95458610 6070 6070 6070 6070 362
63 20250311 172900 95458610 6070 6070 6070 6070 0
64 20250311 172800 95458610 6070 6070 6070 6070 0
65 20250311 172700 95458610 6070 6070 6070 6070 0
66 20250311 172600 95458610 6070 6070 6070 6070 0
67 20250311 172500 95458610 6070 6070 6070 6070 0
68 20250311 172400 95458610 6070 6070 6070 6070 0
69 20250311 172300 95458610 6070 6070 6070 6070 0
70 20250311 172200 95458610 6070 6070 6070 6070 0
71 20250311 172100 95458610 6070 6070 6070 6070 0
72 20250311 172000 95458610 6070 6070 6070 6070 0
73 20250311 171900 95458610 6070 6070 6070 6070 0
74 20250311 171800 95458610 6070 6070 6070 6070 0
75 20250311 171700 95458610 6070 6070 6070 6070 0
76 20250311 171600 95458610 6070 6070 6070 6070 0
77 20250311 171500 95458610 6070 6070 6070 6070 0
78 20250311 171400 95458610 6070 6070 6070 6070 0
79 20250311 171300 95458610 6070 6070 6070 6070 0
80 20250311 171200 95458610 6070 6070 6070 6070 0
81 20250311 171100 95458610 6070 6070 6070 6070 0
82 20250311 171000 95458610 6070 6070 6070 6070 0
83 20250311 170900 95458610 6070 6070 6070 6070 0
84 20250311 170800 95458610 6070 6070 6070 6070 0
85 20250311 170700 95458610 6070 6070 6070 6070 0
86 20250311 170600 95458610 6070 6070 6070 6070 0
87 20250311 170500 95458610 6070 6070 6070 6070 0
88 20250311 170400 95458610 6070 6070 6070 6070 0
89 20250311 170300 95458610 6070 6070 6070 6070 0
90 20250311 170200 95458610 6070 6070 6070 6070 0
91 20250311 170100 95458610 6070 6070 6070 6070 0
92 20250311 170000 95458610 6070 6070 6070 6070 362
93 20250311 165900 95458610 6070 6070 6070 6070 0
94 20250311 165800 95458610 6070 6070 6070 6070 0
95 20250311 165700 95458610 6070 6070 6070 6070 0
96 20250311 165600 95458610 6070 6070 6070 6070 0
97 20250311 165500 95458610 6070 6070 6070 6070 0
98 20250311 165400 95458610 6070 6070 6070 6070 0
99 20250311 165300 95458610 6070 6070 6070 6070 0
100 20250311 165200 95458610 6070 6070 6070 6070 0
101 20250311 165100 95458610 6070 6070 6070 6070 0
102 20250311 165000 95458610 6070 6070 6070 6070 0
103 20250311 164900 95458610 6070 6070 6070 6070 0
104 20250311 164800 95458610 6070 6070 6070 6070 0
105 20250311 164700 95458610 6070 6070 6070 6070 0
106 20250311 164600 95458610 6070 6070 6070 6070 0
107 20250311 164500 95458610 6070 6070 6070 6070 0
108 20250311 164400 95458610 6070 6070 6070 6070 0
109 20250311 164300 95458610 6070 6070 6070 6070 0
110 20250311 164200 95458610 6070 6070 6070 6070 0
111 20250311 164100 95458610 6070 6070 6070 6070 0
112 20250311 164000 95458610 6070 6070 6070 6070 0
113 20250311 163900 95458610 6070 6070 6070 6070 0
114 20250311 163800 95458610 6070 6070 6070 6070 0
115 20250311 163700 95458610 6070 6070 6070 6070 0
116 20250311 163600 95458610 6070 6070 6070 6070 0
117 20250311 163500 95458610 6070 6070 6070 6070 0
118 20250311 163400 95458610 6070 6070 6070 6070 0
119 20250311 163300 95458610 6070 6070 6070 6070 0
120 20250311 163200 95458610 6070 6070 6070 6070 0
121 20250311 163100 95458610 6070 6070 6070 6070 0
122 20250311 163000 95458610 6070 6070 6070 6070 362
123 20250311 162900 95458610 6070 6070 6070 6070 0
124 20250311 162800 95458610 6070 6070 6070 6070 0
125 20250311 162700 95458610 6070 6070 6070 6070 0
126 20250311 162600 95458610 6070 6070 6070 6070 0
127 20250311 162500 95458610 6070 6070 6070 6070 0
128 20250311 162400 95458610 6070 6070 6070 6070 0
129 20250311 162300 95458610 6070 6070 6070 6070 0
130 20250311 162200 95458610 6070 6070 6070 6070 0
131 20250311 162100 95458610 6070 6070 6070 6070 0
132 20250311 162000 95458610 6070 6070 6070 6070 0
133 20250311 161900 95458610 6070 6070 6070 6070 0
134 20250311 161800 95458610 6070 6070 6070 6070 0
135 20250311 161700 95458610 6070 6070 6070 6070 0
136 20250311 161600 95458610 6070 6070 6070 6070 0
137 20250311 161500 95458610 6070 6070 6070 6070 0
138 20250311 161400 95458610 6070 6070 6070 6070 0
139 20250311 161300 95458610 6070 6070 6070 6070 0
140 20250311 161200 95458610 6070 6070 6070 6070 0
141 20250311 161100 95458610 6070 6070 6070 6070 0
142 20250311 161000 95458610 6070 6070 6070 6070 0
143 20250311 160900 95458610 6070 6070 6070 6070 0
144 20250311 160800 95458610 6070 6070 6070 6070 0
145 20250311 160700 95458610 6070 6070 6070 6070 0
146 20250311 160600 95458610 6070 6070 6070 6070 0
147 20250311 160500 95458610 6070 6070 6070 6070 0
148 20250311 160400 95458610 6070 6070 6070 6070 0
149 20250311 160300 95458610 6070 6070 6070 6070 0
150 20250311 160200 95458610 6070 6070 6070 6070 0
151 20250311 160100 95458610 6070 6070 6070 6070 0
152 20250311 160000 95458610 6070 6070 6070 6070 362
153 20250311 155900 95458610 6070 6070 6070 6070 0
154 20250311 155800 95458610 6070 6070 6070 6070 0
155 20250311 155700 95458610 6070 6070 6070 6070 0
156 20250311 155600 95458610 6070 6070 6070 6070 0
157 20250311 155500 95458610 6070 6070 6070 6070 0
158 20250311 155400 95458610 6070 6070 6070 6070 0
159 20250311 155300 95458610 6070 6070 6070 6070 0
160 20250311 155200 95458610 6070 6070 6070 6070 0
161 20250311 155100 95458610 6070 6070 6070 6070 0
162 20250311 155000 95458610 6070 6070 6070 6070 0
163 20250311 154900 95458610 6070 6070 6070 6070 0
164 20250311 154800 95458610 6070 6070 6070 6070 0
165 20250311 154700 95458610 6070 6070 6070 6070 0
166 20250311 154600 95458610 6070 6070 6070 6070 0
167 20250311 154500 95458610 6070 6070 6070 6070 0
168 20250311 154400 95458610 6070 6070 6070 6070 0
169 20250311 154300 95458610 6070 6070 6070 6070 0
170 20250311 154200 95458610 6070 6070 6070 6070 0
171 20250311 154100 95458610 6070 6070 6070 6070 0
172 20250311 154000 95458610 6070 6070 6070 6070 0
173 20250311 153900 95458610 6070 6070 6070 6070 0
174 20250311 153800 95458610 6070 6070 6070 6070 0
175 20250311 153700 95458610 6070 6070 6070 6070 0
176 20250311 153600 95458610 6070 6070 6070 6070 0
177 20250311 153500 95458610 6070 6070 6070 6070 0
178 20250311 153400 95458610 6070 6070 6070 6070 0
179 20250311 153300 95458610 6070 6070 6070 6070 0
180 20250311 153200 95458610 6070 6070 6070 6070 0
181 20250311 153100 95458610 6070 6070 6070 6070 0
182 20250311 153000 95458610 6070 6070 6070 6070 724
183 20250311 152900 93261270 6080 6080 6080 6080 0
184 20250311 152800 93261270 6080 6080 6080 6080 0
185 20250311 152700 93261270 6080 6080 6080 6080 0
186 20250311 152600 93261270 6080 6080 6080 6080 0
187 20250311 152500 93261270 6080 6080 6080 6080 0
188 20250311 152400 93261270 6080 6080 6080 6080 0
189 20250311 152300 93261270 6080 6080 6080 6080 0
190 20250311 152200 93261270 6080 6080 6080 6080 0
191 20250311 152100 93261270 6080 6080 6080 6080 0
192 20250311 152000 93261270 6080 6080 6080 6080 0
193 20250311 151900 93261270 6080 6070 6120 6070 40
194 20250311 151800 93018410 6120 6070 6120 6070 12
195 20250311 151700 92945520 6080 6120 6120 6080 18
196 20250311 151600 92836040 6090 6090 6090 6090 17
197 20250311 151500 92732510 6120 6120 6120 6120 0
198 20250311 151400 92732510 6120 6120 6120 6080 22
199 20250311 151300 92598670 6080 6080 6080 6080 40
200 20250311 151200 92355470 6080 6130 6130 6070 34
201 20250311 151100 92148770 6080 6130 6130 6080 638
202 20250311 151000 88247270 6130 6130 6130 6130 0
203 20250311 150900 88247270 6130 6130 6130 6130 0
204 20250311 150800 88247270 6130 6130 6130 6130 0
205 20250311 150700 88247270 6130 6130 6130 6130 0
206 20250311 150600 88247270 6130 6130 6130 6130 0
207 20250311 150500 88247270 6130 6130 6130 6130 0
208 20250311 150400 88247270 6130 6130 6130 6130 0
209 20250311 150300 88247270 6130 6130 6130 6130 0
210 20250311 150200 88247270 6130 6130 6130 6130 0
211 20250311 150100 88247270 6130 6130 6130 6130 0
212 20250311 150000 88247270 6130 6130 6130 6130 1
213 20250311 145900 88241140 6100 6130 6130 6100 73
214 20250311 145800 87793890 6130 6130 6130 6130 0
215 20250311 145700 87793890 6130 6130 6130 6130 1
216 20250311 145600 87787760 6080 6080 6080 6080 0
217 20250311 145500 87787760 6080 6110 6110 6070 169
218 20250311 145400 86759300 6140 6140 6140 6140 0
219 20250311 145300 86759300 6140 6140 6140 6140 0
220 20250311 145200 86759300 6140 6140 6140 6140 0
221 20250311 145100 86759300 6140 6120 6140 6120 16
222 20250311 145000 86661360 6150 6150 6150 6150 0
223 20250311 144900 86661360 6150 6150 6150 6150 0
224 20250311 144800 86661360 6150 6150 6150 6150 50
225 20250311 144700 86353860 6150 6150 6150 6150 0
226 20250311 144600 86353860 6150 6150 6150 6150 0
227 20250311 144500 86353860 6150 6150 6150 6150 1
228 20250311 144400 86347710 6130 6130 6130 6130 16
229 20250311 144300 86249630 6140 6140 6140 6140 1
230 20250311 144200 86243490 6150 6150 6150 6150 0
231 20250311 144100 86243490 6150 6150 6150 6150 70
232 20250311 144000 85812990 6150 6150 6150 6150 0
233 20250311 143900 85812990 6150 6150 6150 6150 0
234 20250311 143800 85812990 6150 6150 6150 6150 0
235 20250311 143700 85812990 6150 6150 6150 6150 0
236 20250311 143600 85812990 6150 6150 6150 6150 0
237 20250311 143500 85812990 6150 6150 6150 6150 0
238 20250311 143400 85812990 6150 6150 6150 6150 0
239 20250311 143300 85812990 6150 6150 6150 6150 0
240 20250311 143200 85812990 6150 6150 6150 6150 0
241 20250311 143100 85812990 6150 6150 6150 6150 0
242 20250311 143000 85812990 6150 6150 6150 6150 0
243 20250311 142900 85812990 6150 6150 6150 6150 1
244 20250311 142800 85806840 6150 6150 6150 6150 0
245 20250311 142700 85806840 6150 6150 6150 6150 0
246 20250311 142600 85806840 6150 6150 6150 6150 0
247 20250311 142500 85806840 6150 6150 6150 6150 0
248 20250311 142400 85806840 6150 6150 6150 6150 0
249 20250311 142300 85806840 6150 6150 6150 6150 0
250 20250311 142200 85806840 6150 6150 6150 6150 0
251 20250311 142100 85806840 6150 6150 6150 6150 0
252 20250311 142000 85806840 6150 6150 6150 6150 0
253 20250311 141900 85806840 6150 6150 6150 6150 0
254 20250311 141800 85806840 6150 6150 6150 6150 0
255 20250311 141700 85806840 6150 6150 6150 6150 2
256 20250311 141600 85794540 6150 6150 6150 6150 0
257 20250311 141500 85794540 6150 6150 6150 6150 0
258 20250311 141400 85794540 6150 6150 6150 6150 0
259 20250311 141300 85794540 6150 6150 6150 6150 0
260 20250311 141200 85794540 6150 6150 6150 6150 0
261 20250311 141100 85794540 6150 6150 6150 6150 5
262 20250311 141000 85763790 6150 6150 6150 6150 0
263 20250311 140900 85763790 6150 6150 6150 6150 0
264 20250311 140800 85763790 6150 6150 6150 6150 0
265 20250311 140700 85763790 6150 6150 6150 6150 0
266 20250311 140600 85763790 6150 6150 6150 6150 0
267 20250311 140500 85763790 6150 6150 6150 6150 0
268 20250311 140400 85763790 6150 6150 6150 6150 0
269 20250311 140300 85763790 6150 6150 6150 6150 0
270 20250311 140200 85763790 6150 6150 6150 6150 0
271 20250311 140100 85763790 6150 6150 6150 6150 0
272 20250311 140000 85763790 6150 6130 6150 6130 199
273 20250311 135900 84543890 6130 6130 6130 6130 0
274 20250311 135800 84543890 6130 6130 6130 6130 32
275 20250311 135700 84347730 6130 6130 6130 6130 0
276 20250311 135600 84347730 6130 6130 6130 6130 0
277 20250311 135500 84347730 6130 6130 6130 6130 0
278 20250311 135400 84347730 6130 6130 6130 6130 0
279 20250311 135300 84347730 6130 6130 6130 6130 0
280 20250311 135200 84347730 6130 6130 6130 6130 0
281 20250311 135100 84347730 6130 6130 6130 6130 0
282 20250311 135000 84347730 6130 6130 6130 6130 0
283 20250311 134900 84347730 6130 6130 6130 6130 0
284 20250311 134800 84347730 6130 6130 6130 6130 0
285 20250311 134700 84347730 6130 6130 6130 6130 0
286 20250311 134600 84347730 6130 6130 6130 6130 0
287 20250311 134500 84347730 6130 6130 6130 6130 1
288 20250311 134400 84341600 6120 6120 6120 6120 30
289 20250311 134300 84158000 6120 6120 6120 6120 0
290 20250311 134200 84158000 6120 6120 6120 6120 0
291 20250311 134100 84158000 6120 6120 6120 6120 0
292 20250311 134000 84158000 6120 6120 6120 6120 0
293 20250311 133900 84158000 6120 6120 6120 6120 4
294 20250311 133800 84133520 6120 6120 6120 6120 0
295 20250311 133700 84133520 6120 6120 6120 6120 0
296 20250311 133600 84133520 6120 6120 6120 6120 0
297 20250311 133500 84133520 6120 6120 6120 6120 0
298 20250311 133400 84133520 6120 6120 6120 6120 0
299 20250311 133300 84133520 6120 6120 6120 6120 0
300 20250311 133200 84133520 6120 6120 6120 6120 0
301 20250311 133100 84133520 6120 6120 6120 6120 0
302 20250311 133000 84133520 6120 6120 6120 6120 1
303 20250311 132900 84127400 6070 6070 6070 6070 6
304 20250311 132800 84090980 6130 6130 6130 6130 0
305 20250311 132700 84090980 6130 6130 6130 6130 0
306 20250311 132600 84090980 6130 6130 6130 6130 0
307 20250311 132500 84090980 6130 6130 6130 6130 0
308 20250311 132400 84090980 6130 6130 6130 6130 0
309 20250311 132300 84090980 6130 6130 6130 6130 0
310 20250311 132200 84090980 6130 6130 6130 6130 0
311 20250311 132100 84090980 6130 6130 6130 6130 1
312 20250311 132000 84084850 6120 6120 6120 6120 0
313 20250311 131900 84084850 6120 6120 6120 6120 10
314 20250311 131800 84023650 6120 6120 6120 6120 0
315 20250311 131700 84023650 6120 6120 6120 6120 10
316 20250311 131600 83962450 6120 6120 6120 6120 0
317 20250311 131500 83962450 6120 6120 6120 6120 0
318 20250311 131400 83962450 6120 6120 6120 6120 0
319 20250311 131300 83962450 6120 6120 6120 6120 0
320 20250311 131200 83962450 6120 6120 6120 6120 0
321 20250311 131100 83962450 6120 6120 6120 6120 0
322 20250311 131000 83962450 6120 6120 6120 6120 149
323 20250311 130900 83050570 6060 6060 6060 6060 0
324 20250311 130800 83050570 6060 6100 6100 6060 1098
325 20250311 130700 76357460 6100 6100 6100 6100 269
326 20250311 130600 74716560 6100 6100 6100 6100 0
327 20250311 130500 74716560 6100 6100 6100 6100 0
328 20250311 130400 74716560 6100 6100 6100 6100 0
329 20250311 130300 74716560 6100 6100 6100 6100 3
330 20250311 130200 74698260 6100 6100 6100 6100 0
331 20250311 130100 74698260 6100 6100 6100 6100 6
332 20250311 130000 74661660 6100 6100 6100 6100 0
333 20250311 125900 74661660 6100 6100 6100 6100 0
334 20250311 125800 74661660 6100 6100 6100 6100 0
335 20250311 125700 74661660 6100 6100 6100 6100 14
336 20250311 125600 74576260 6100 6100 6100 6100 1
337 20250311 125500 74570160 6080 6080 6080 6080 0
338 20250311 125400 74570160 6080 6090 6090 6080 100
339 20250311 125300 73962100 6100 6100 6100 6100 6
340 20250311 125200 73925500 6100 6100 6100 6100 0
341 20250311 125100 73925500 6100 6100 6100 6100 0
342 20250311 125000 73925500 6100 6100 6100 6100 0
343 20250311 124900 73925500 6100 6100 6100 6100 0
344 20250311 124800 73925500 6100 6100 6100 6100 0
345 20250311 124700 73925500 6100 6100 6100 6100 0
346 20250311 124600 73925500 6100 6100 6100 6100 0
347 20250311 124500 73925500 6100 6100 6100 6100 0
348 20250311 124400 73925500 6100 6100 6100 6100 0
349 20250311 124300 73925500 6100 6100 6100 6100 0
350 20250311 124200 73925500 6100 6100 6100 6100 4
351 20250311 124100 73901100 6100 6100 6100 6100 0
352 20250311 124000 73901100 6100 6100 6100 6100 0
353 20250311 123900 73901100 6100 6100 6100 6100 10
354 20250311 123800 73840100 6100 6100 6100 6100 10
355 20250311 123700 73779100 6100 6100 6100 6100 0
356 20250311 123600 73779100 6100 6100 6100 6100 0
357 20250311 123500 73779100 6100 6100 6100 6100 10
358 20250311 123400 73718100 6100 6100 6100 6100 1
359 20250311 123300 73712000 6090 6090 6090 6090 0
360 20250311 123200 73712000 6090 6090 6090 6090 27
361 20250311 123100 73547570 6100 6100 6100 6100 0
362 20250311 123000 73547570 6100 6100 6100 6100 0
363 20250311 122900 73547570 6100 6100 6100 6100 0
364 20250311 122800 73547570 6100 6100 6100 6100 5
365 20250311 122700 73517070 6100 6100 6100 6100 0
366 20250311 122600 73517070 6100 6090 6100 6090 101
367 20250311 122500 72900980 6100 6100 6100 6100 6
368 20250311 122400 72864380 6110 6110 6110 6110 0
369 20250311 122300 72864380 6110 6110 6110 6110 1
370 20250311 122200 72858270 6100 6100 6100 6100 0
371 20250311 122100 72858270 6100 6100 6100 6100 0
372 20250311 122000 72858270 6100 6100 6100 6100 30
373 20250311 121900 72675270 6100 6100 6100 6100 0
374 20250311 121800 72675270 6100 6100 6100 6100 1
375 20250311 121700 72669170 6100 6100 6100 6100 45
376 20250311 121600 72394670 6130 6130 6130 6130 0
377 20250311 121500 72394670 6130 6090 6140 6070 90
378 20250311 121400 71848120 6130 6130 6130 6130 0
379 20250311 121300 71848120 6130 6130 6130 6130 0
380 20250311 121200 71848120 6130 6130 6130 6130 0
381 20250311 121100 71848120 6130 6130 6130 6130 0
382 20250311 121000 71848120 6130 6130 6130 6130 3
383 20250311 120900 71829730 6130 6130 6130 6130 5
384 20250311 120800 71799080 6100 6100 6100 6100 0
385 20250311 120700 71799080 6100 6100 6100 6100 71
386 20250311 120600 71365980 6100 6100 6100 6100 0
387 20250311 120500 71365980 6100 6100 6100 6100 0
388 20250311 120400 71365980 6100 6100 6100 6100 0
389 20250311 120300 71365980 6100 6100 6100 6100 0
390 20250311 120200 71365980 6100 6100 6100 6100 3
391 20250311 120100 71347680 6100 6100 6100 6100 0
392 20250311 120000 71347680 6100 6100 6100 6100 0
393 20250311 115900 71347680 6100 6100 6100 6100 0
394 20250311 115800 71347680 6100 6100 6100 6100 0
395 20250311 115700 71347680 6100 6100 6100 6100 1
396 20250311 115600 71341580 6100 6100 6100 6100 0
397 20250311 115500 71341580 6100 6100 6100 6100 0
398 20250311 115400 71341580 6100 6100 6100 6100 0
399 20250311 115300 71341580 6100 6100 6100 6100 0
400 20250311 115200 71341580 6100 6100 6100 6100 1
401 20250311 115100 71335480 6090 6090 6090 6090 0
402 20250311 115000 71335480 6090 6090 6090 6090 0
403 20250311 114900 71335480 6090 6090 6090 6090 0
404 20250311 114800 71335480 6090 6090 6090 6090 0
405 20250311 114700 71335480 6090 6090 6090 6090 20
406 20250311 114600 71213680 6100 6100 6100 6100 1
407 20250311 114500 71207580 6090 6090 6090 6090 0
408 20250311 114400 71207580 6090 6090 6090 6090 103
409 20250311 114300 70580310 6090 6090 6090 6090 0
410 20250311 114200 70580310 6090 6090 6090 6090 0
411 20250311 114100 70580310 6090 6090 6090 6090 1
412 20250311 114000 70574220 6080 6080 6080 6080 71
413 20250311 113900 70142540 6060 6080 6080 6050 226
414 20250311 113800 68774750 6100 6100 6100 6100 0
415 20250311 113700 68774750 6100 6100 6100 6100 1
416 20250311 113600 68768650 6100 6100 6100 6100 0
417 20250311 113500 68768650 6100 6100 6100 6100 1
418 20250311 113400 68762550 6060 6060 6060 6060 19
419 20250311 113300 68647410 6100 6100 6100 6100 0
420 20250311 113200 68647410 6100 6100 6100 6100 0
421 20250311 113100 68647410 6100 6100 6100 6100 0
422 20250311 113000 68647410 6100 6100 6100 6100 0
423 20250311 112900 68647410 6100 6100 6100 6100 0
424 20250311 112800 68647410 6100 6100 6100 6100 0
425 20250311 112700 68647410 6100 6050 6100 6050 153
426 20250311 112600 67716760 6100 6100 6100 6100 0
427 20250311 112500 67716760 6100 6100 6100 6100 0
428 20250311 112400 67716760 6100 6100 6100 6100 0
429 20250311 112300 67716760 6100 6100 6100 6100 0
430 20250311 112200 67716760 6100 6100 6100 6100 0
431 20250311 112100 67716760 6100 6100 6100 6100 0
432 20250311 112000 67716760 6100 6100 6100 6100 0
433 20250311 111900 67716760 6100 6100 6100 6100 1
434 20250311 111800 67710660 6100 6100 6100 6100 0
435 20250311 111700 67710660 6100 6100 6100 6100 0
436 20250311 111600 67710660 6100 6100 6100 6100 0
437 20250311 111500 67710660 6100 6100 6100 6100 0
438 20250311 111400 67710660 6100 6100 6100 6100 0
439 20250311 111300 67710660 6100 6100 6100 6100 0
440 20250311 111200 67710660 6100 6100 6100 6100 0
441 20250311 111100 67710660 6100 6100 6100 6100 0
442 20250311 111000 67710660 6100 6100 6100 6100 0
443 20250311 110900 67710660 6100 6100 6100 6100 0
444 20250311 110800 67710660 6100 6100 6100 6100 0
445 20250311 110700 67710660 6100 6100 6100 6100 0
446 20250311 110600 67710660 6100 6100 6100 6100 0
447 20250311 110500 67710660 6100 6100 6100 6100 0
448 20250311 110400 67710660 6100 6100 6100 6100 0
449 20250311 110300 67710660 6100 6090 6100 6090 5
450 20250311 110200 67680170 6100 6100 6100 6100 0
451 20250311 110100 67680170 6100 6100 6100 6100 1
452 20250311 110000 67674070 6050 6050 6050 6050 0
453 20250311 105900 67674070 6050 6050 6050 6050 129
454 20250311 105800 66893620 6050 6050 6050 6050 0
455 20250311 105700 66893620 6050 6050 6050 6050 1
456 20250311 105600 66887570 6020 6060 6060 6020 500
457 20250311 105500 63873350 6100 6100 6100 6100 0
458 20250311 105400 63873350 6100 6100 6100 6100 0
459 20250311 105300 63873350 6100 6080 6100 6080 120
460 20250311 105200 63142730 6080 6080 6080 6080 30
461 20250311 105100 62960330 6060 6060 6060 6060 0
462 20250311 105000 62960330 6060 6060 6060 6060 8
463 20250311 104900 62911850 6080 6080 6080 6080 0
464 20250311 104800 62911850 6080 6080 6080 6080 0
465 20250311 104700 62911850 6080 6080 6080 6080 0
466 20250311 104600 62911850 6080 6080 6080 6080 0
467 20250311 104500 62911850 6080 6080 6080 6080 1
468 20250311 104400 62905770 6070 6070 6070 6070 0
469 20250311 104300 62905770 6070 6070 6070 6070 0
470 20250311 104200 62905770 6070 6070 6070 6070 0
471 20250311 104100 62905770 6070 6070 6070 6070 2
472 20250311 104000 62893630 6080 6080 6080 6080 20
473 20250311 103900 62772030 6080 6080 6080 6080 0
474 20250311 103800 62772030 6080 6080 6080 6080 0
475 20250311 103700 62772030 6080 6080 6080 6080 0
476 20250311 103600 62772030 6080 6080 6080 6080 0
477 20250311 103500 62772030 6080 6080 6080 6080 62
478 20250311 103400 62395070 6080 6050 6080 6050 117
479 20250311 103300 61687190 6050 6050 6050 6050 0
480 20250311 103200 61687190 6050 6050 6050 6050 0
481 20250311 103100 61687190 6050 6050 6050 6050 0
482 20250311 103000 61687190 6050 6050 6050 6050 6
483 20250311 102900 61650890 6050 6050 6050 6050 17
484 20250311 102800 61548040 6050 6050 6050 6050 58
485 20250311 102700 61197140 6050 6050 6050 6050 0
486 20250311 102600 61197140 6050 6050 6050 6050 0
487 20250311 102500 61197140 6050 6050 6050 6050 25
488 20250311 102400 61045890 6050 6050 6050 6050 18
489 20250311 102300 60936990 6050 6050 6050 6050 0
490 20250311 102200 60936990 6050 6050 6050 6050 0
491 20250311 102100 60936990 6050 6050 6050 6050 0
492 20250311 102000 60936990 6050 6050 6050 6050 4
493 20250311 101900 60912790 6050 6050 6050 6050 116
494 20250311 101800 60210990 6090 6090 6090 6090 1
495 20250311 101700 60204900 6090 6090 6090 6080 3
496 20250311 101600 60186640 6090 6090 6090 6090 102
497 20250311 101500 59565460 6090 6090 6090 6090 72
498 20250311 101400 59126980 6090 6090 6090 6090 62
499 20250311 101300 58749400 6090 6090 6090 6090 0
500 20250311 101200 58749400 6090 6090 6090 6090 0
501 20250311 101100 58749400 6090 6090 6090 6090 0
502 20250311 101000 58749400 6090 6090 6090 6090 0
503 20250311 100900 58749400 6090 6090 6090 6090 52
504 20250311 100800 58432720 6040 6040 6040 6040 0
505 20250311 100700 58432720 6040 6080 6080 6040 92
506 20250311 100600 57874210 6080 6080 6080 6080 10
507 20250311 100500 57813410 6080 6080 6080 6080 1
508 20250311 100400 57807330 6040 6080 6080 6040 2
509 20250311 100300 57795210 6040 6050 6050 6040 152
510 20250311 100200 56876900 6080 6080 6080 6080 0
511 20250311 100100 56876900 6080 6080 6080 6080 0
512 20250311 100000 56876900 6080 6080 6080 6080 30
513 20250311 095900 56694500 6100 6100 6100 6100 0
514 20250311 095800 56694500 6100 6100 6100 6100 0
515 20250311 095700 56694500 6100 6100 6100 6100 0
516 20250311 095600 56694500 6100 6070 6100 6040 543
517 20250311 095500 53410850 6110 6110 6110 6110 0
518 20250311 095400 53410850 6110 6110 6110 6110 0
519 20250311 095300 53410850 6110 6110 6110 6110 1
520 20250311 095200 53404740 6100 6100 6100 6100 0
521 20250311 095100 53404740 6100 6100 6100 6100 20
522 20250311 095000 53282740 6100 6100 6100 6100 0
523 20250311 094900 53282740 6100 6100 6100 6100 0
524 20250311 094800 53282740 6100 6100 6100 6100 0
525 20250311 094700 53282740 6100 6100 6100 6100 0
526 20250311 094600 53282740 6100 6100 6100 6100 1
527 20250311 094500 53276640 6110 6110 6110 6110 20
528 20250311 094400 53154440 6110 6110 6110 6110 0
529 20250311 094300 53154440 6110 6110 6110 6110 2
530 20250311 094200 53142220 6090 6090 6090 6090 0
531 20250311 094100 53142220 6090 6090 6090 6090 0
532 20250311 094000 53142220 6090 6070 6090 6070 436
533 20250311 093900 50495680 6060 6060 6060 6060 389
534 20250311 093800 48138340 6050 6060 6060 6050 100
535 20250311 093700 47533330 6060 6060 6060 6060 3
536 20250311 093600 47515150 6060 6060 6060 6060 15
537 20250311 093500 47424250 6060 6070 6070 6060 35
538 20250311 093400 47212100 6070 6070 6070 6070 30
539 20250311 093300 47030000 6070 6070 6070 6070 279
540 20250311 093200 45336470 6080 6090 6090 6070 343
541 20250311 093100 43253150 6110 6110 6110 6110 4
542 20250311 093000 43228710 6110 6110 6110 6110 10
543 20250311 092900 43167610 6110 6120 6120 6100 44
544 20250311 092800 42898820 6110 6120 6120 6110 4
545 20250311 092700 42874360 6130 6130 6130 6130 0
546 20250311 092600 42874360 6130 6120 6130 6120 100
547 20250311 092500 42261540 6120 6120 6120 6120 1
548 20250311 092400 42255420 6130 6130 6130 6130 0
549 20250311 092300 42255420 6130 6130 6130 6130 0
550 20250311 092200 42255420 6130 6130 6130 6130 0
551 20250311 092100 42255420 6130 6130 6130 6130 0
552 20250311 092000 42255420 6130 6120 6130 6120 2
553 20250311 091900 42243170 6140 6140 6140 6140 0
554 20250311 091800 42243170 6140 6140 6140 6140 0
555 20250311 091700 42243170 6140 6140 6140 6140 17
556 20250311 091600 42138790 6080 6080 6080 6080 0
557 20250311 091500 42138790 6080 6080 6080 6080 0
558 20250311 091400 42138790 6080 6090 6090 6080 632
559 20250311 091300 38295910 6130 6130 6130 6130 50
560 20250311 091200 37989410 6130 6130 6130 6130 30
561 20250311 091100 37805510 6100 6120 6120 6100 272
562 20250311 091000 36146290 6130 6160 6160 6130 67
563 20250311 090900 35735250 6170 6110 6200 6110 987
564 20250311 090800 29651330 6100 6100 6110 6100 32
565 20250311 090700 29456120 6090 6090 6090 6090 75
566 20250311 090600 28999370 6080 6030 6080 6030 880
567 20250311 090500 23655410 6030 6050 6070 6030 290
568 20250311 090400 21904070 6060 6070 6070 6060 297
569 20250311 090300 20104240 6070 5960 6070 5960 800
570 20250311 090200 15266850 5970 5950 5970 5950 1431
571 20250311 090100 6751720 5750 5750 5750 5750 0
572 20250311 090000 6751720 5750 6120 6120 5750 1121

1
000230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,11540400,0,72704520000,0.00
20250306,0,11540400,0,72589116000,0.00
20250305,0,11540400,0,73050732000,0.00
20250304,0,11540400,0,72819924000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 11540400 0 72704520000 0.00
3 20250306 0 11540400 0 72589116000 0.00
4 20250305 0 11540400 0 73050732000 0.00
5 20250304 0 11540400 0 72819924000 0.00