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

574
000700/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183200,58077385,5470,5470,5470,5470,47
20250311,183100,58077385,5470,5470,5470,5470,0
20250311,183000,58077385,5470,5470,5470,5470,0
20250311,182900,58077385,5470,5470,5470,5470,0
20250311,182800,58077385,5470,5470,5470,5470,0
20250311,182700,58077385,5470,5470,5470,5470,0
20250311,182600,58077385,5470,5470,5470,5470,0
20250311,182500,58077385,5470,5470,5470,5470,0
20250311,182400,58077385,5470,5470,5470,5470,0
20250311,182300,58077385,5470,5470,5470,5470,0
20250311,182200,58077385,5470,5470,5470,5470,0
20250311,182100,58077385,5470,5470,5470,5470,0
20250311,182000,58077385,5470,5470,5470,5470,0
20250311,181900,58077385,5470,5470,5470,5470,0
20250311,181800,58077385,5470,5470,5470,5470,0
20250311,181700,58077385,5470,5470,5470,5470,0
20250311,181600,58077385,5470,5470,5470,5470,0
20250311,181500,58077385,5470,5470,5470,5470,0
20250311,181400,58077385,5470,5470,5470,5470,0
20250311,181300,58077385,5470,5470,5470,5470,0
20250311,181200,58077385,5470,5470,5470,5470,0
20250311,181100,58077385,5470,5470,5470,5470,0
20250311,181000,58077385,5470,5470,5470,5470,0
20250311,180900,58077385,5470,5470,5470,5470,0
20250311,180800,58077385,5470,5470,5470,5470,0
20250311,180700,58077385,5470,5470,5470,5470,0
20250311,180600,58077385,5470,5470,5470,5470,0
20250311,180500,58077385,5470,5470,5470,5470,0
20250311,180400,58077385,5470,5470,5470,5470,0
20250311,180300,58077385,5470,5470,5470,5470,0
20250311,180200,58077385,5470,5470,5470,5470,47
20250311,180100,58077385,5470,5470,5470,5470,0
20250311,180000,58077385,5470,5470,5470,5470,0
20250311,175900,58077385,5470,5470,5470,5470,0
20250311,175800,58077385,5470,5470,5470,5470,0
20250311,175700,58077385,5470,5470,5470,5470,0
20250311,175600,58077385,5470,5470,5470,5470,0
20250311,175500,58077385,5470,5470,5470,5470,0
20250311,175400,58077385,5470,5470,5470,5470,0
20250311,175300,58077385,5470,5470,5470,5470,0
20250311,175200,58077385,5470,5470,5470,5470,0
20250311,175100,58077385,5470,5470,5470,5470,0
20250311,175000,58077385,5470,5470,5470,5470,0
20250311,174900,58077385,5470,5470,5470,5470,0
20250311,174800,58077385,5470,5470,5470,5470,0
20250311,174700,58077385,5470,5470,5470,5470,0
20250311,174600,58077385,5470,5470,5470,5470,0
20250311,174500,58077385,5470,5470,5470,5470,0
20250311,174400,58077385,5470,5470,5470,5470,0
20250311,174300,58077385,5470,5470,5470,5470,0
20250311,174200,58077385,5470,5470,5470,5470,0
20250311,174100,58077385,5470,5470,5470,5470,0
20250311,174000,58077385,5470,5470,5470,5470,0
20250311,173900,58077385,5470,5470,5470,5470,0
20250311,173800,58077385,5470,5470,5470,5470,0
20250311,173700,58077385,5470,5470,5470,5470,0
20250311,173600,58077385,5470,5470,5470,5470,0
20250311,173500,58077385,5470,5470,5470,5470,0
20250311,173400,58077385,5470,5470,5470,5470,0
20250311,173300,58077385,5470,5470,5470,5470,0
20250311,173200,58077385,5470,5470,5470,5470,47
20250311,173100,58077385,5470,5470,5470,5470,0
20250311,173000,58077385,5470,5470,5470,5470,0
20250311,172900,58077385,5470,5470,5470,5470,0
20250311,172800,58077385,5470,5470,5470,5470,0
20250311,172700,58077385,5470,5470,5470,5470,0
20250311,172600,58077385,5470,5470,5470,5470,0
20250311,172500,58077385,5470,5470,5470,5470,0
20250311,172400,58077385,5470,5470,5470,5470,0
20250311,172300,58077385,5470,5470,5470,5470,0
20250311,172200,58077385,5470,5470,5470,5470,0
20250311,172100,58077385,5470,5470,5470,5470,0
20250311,172000,58077385,5470,5470,5470,5470,0
20250311,171900,58077385,5470,5470,5470,5470,0
20250311,171800,58077385,5470,5470,5470,5470,0
20250311,171700,58077385,5470,5470,5470,5470,0
20250311,171600,58077385,5470,5470,5470,5470,0
20250311,171500,58077385,5470,5470,5470,5470,0
20250311,171400,58077385,5470,5470,5470,5470,0
20250311,171300,58077385,5470,5470,5470,5470,0
20250311,171200,58077385,5470,5470,5470,5470,0
20250311,171100,58077385,5470,5470,5470,5470,0
20250311,171000,58077385,5470,5470,5470,5470,0
20250311,170900,58077385,5470,5470,5470,5470,0
20250311,170800,58077385,5470,5470,5470,5470,0
20250311,170700,58077385,5470,5470,5470,5470,0
20250311,170600,58077385,5470,5470,5470,5470,0
20250311,170500,58077385,5470,5470,5470,5470,0
20250311,170400,58077385,5470,5470,5470,5470,0
20250311,170300,58077385,5470,5470,5470,5470,0
20250311,170200,58077385,5470,5470,5470,5470,47
20250311,170100,58077385,5470,5470,5470,5470,0
20250311,170000,58077385,5470,5470,5470,5470,0
20250311,165900,58077385,5470,5470,5470,5470,0
20250311,165800,58077385,5470,5470,5470,5470,0
20250311,165700,58077385,5470,5470,5470,5470,0
20250311,165600,58077385,5470,5470,5470,5470,0
20250311,165500,58077385,5470,5470,5470,5470,0
20250311,165400,58077385,5470,5470,5470,5470,0
20250311,165300,58077385,5470,5470,5470,5470,0
20250311,165200,58077385,5470,5470,5470,5470,0
20250311,165100,58077385,5470,5470,5470,5470,0
20250311,165000,58077385,5470,5470,5470,5470,0
20250311,164900,58077385,5470,5470,5470,5470,0
20250311,164800,58077385,5470,5470,5470,5470,0
20250311,164700,58077385,5470,5470,5470,5470,0
20250311,164600,58077385,5470,5470,5470,5470,0
20250311,164500,58077385,5470,5470,5470,5470,0
20250311,164400,58077385,5470,5470,5470,5470,0
20250311,164300,58077385,5470,5470,5470,5470,0
20250311,164200,58077385,5470,5470,5470,5470,0
20250311,164100,58077385,5470,5470,5470,5470,0
20250311,164000,58077385,5470,5470,5470,5470,0
20250311,163900,58077385,5470,5470,5470,5470,0
20250311,163800,58077385,5470,5470,5470,5470,0
20250311,163700,58077385,5470,5470,5470,5470,0
20250311,163600,58077385,5470,5470,5470,5470,0
20250311,163500,58077385,5470,5470,5470,5470,0
20250311,163400,58077385,5470,5470,5470,5470,0
20250311,163300,58077385,5470,5470,5470,5470,0
20250311,163200,58077385,5470,5470,5470,5470,47
20250311,163100,58077385,5470,5470,5470,5470,0
20250311,163000,58077385,5470,5470,5470,5470,0
20250311,162900,58077385,5470,5470,5470,5470,0
20250311,162800,58077385,5470,5470,5470,5470,0
20250311,162700,58077385,5470,5470,5470,5470,0
20250311,162600,58077385,5470,5470,5470,5470,0
20250311,162500,58077385,5470,5470,5470,5470,0
20250311,162400,58077385,5470,5470,5470,5470,0
20250311,162300,58077385,5470,5470,5470,5470,0
20250311,162200,58077385,5470,5470,5470,5470,0
20250311,162100,58077385,5470,5470,5470,5470,0
20250311,162000,58077385,5470,5470,5470,5470,0
20250311,161900,58077385,5470,5470,5470,5470,0
20250311,161800,58077385,5470,5470,5470,5470,0
20250311,161700,58077385,5470,5470,5470,5470,0
20250311,161600,58077385,5470,5470,5470,5470,0
20250311,161500,58077385,5470,5470,5470,5470,0
20250311,161400,58077385,5470,5470,5470,5470,0
20250311,161300,58077385,5470,5470,5470,5470,0
20250311,161200,58077385,5470,5470,5470,5470,0
20250311,161100,58077385,5470,5470,5470,5470,0
20250311,161000,58077385,5470,5470,5470,5470,0
20250311,160900,58077385,5470,5470,5470,5470,0
20250311,160800,58077385,5470,5470,5470,5470,0
20250311,160700,58077385,5470,5470,5470,5470,0
20250311,160600,58077385,5470,5470,5470,5470,0
20250311,160500,58077385,5470,5470,5470,5470,0
20250311,160400,58077385,5470,5470,5470,5470,0
20250311,160300,58077385,5470,5470,5470,5470,0
20250311,160200,58077385,5470,5470,5470,5470,47
20250311,160100,58077385,5470,5470,5470,5470,0
20250311,160000,58077385,5470,5470,5470,5470,0
20250311,155900,58077385,5470,5470,5470,5470,0
20250311,155800,58077385,5470,5470,5470,5470,0
20250311,155700,58077385,5470,5470,5470,5470,0
20250311,155600,58077385,5470,5470,5470,5470,0
20250311,155500,58077385,5470,5470,5470,5470,0
20250311,155400,58077385,5470,5470,5470,5470,0
20250311,155300,58077385,5470,5470,5470,5470,0
20250311,155200,58077385,5470,5470,5470,5470,0
20250311,155100,58077385,5470,5470,5470,5470,0
20250311,155000,58077385,5470,5470,5470,5470,0
20250311,154900,58077385,5470,5470,5470,5470,0
20250311,154800,58077385,5470,5470,5470,5470,0
20250311,154700,58077385,5470,5470,5470,5470,0
20250311,154600,58077385,5470,5470,5470,5470,0
20250311,154500,58077385,5470,5470,5470,5470,0
20250311,154400,58077385,5470,5470,5470,5470,0
20250311,154300,58077385,5470,5470,5470,5470,0
20250311,154200,58077385,5470,5470,5470,5470,0
20250311,154100,58077385,5470,5470,5470,5470,0
20250311,154000,58077385,5470,5470,5470,5470,0
20250311,153900,58077385,5470,5470,5470,5470,0
20250311,153800,58077385,5470,5470,5470,5470,0
20250311,153700,58077385,5470,5470,5470,5470,0
20250311,153600,58077385,5470,5470,5470,5470,0
20250311,153500,58077385,5470,5470,5470,5470,0
20250311,153400,58077385,5470,5470,5470,5470,0
20250311,153300,58077385,5470,5470,5470,5470,0
20250311,153200,58077385,5470,5470,5470,5470,47
20250311,153100,58077385,5470,5470,5470,5470,0
20250311,153000,58077385,5470,5470,5470,5470,47
20250311,152900,57820295,5460,5460,5460,5460,0
20250311,152800,57820295,5460,5460,5460,5460,0
20250311,152700,57820295,5460,5460,5460,5460,0
20250311,152600,57820295,5460,5460,5460,5460,0
20250311,152500,57820295,5460,5460,5460,5460,0
20250311,152400,57820295,5460,5460,5460,5460,0
20250311,152300,57820295,5460,5460,5460,5460,0
20250311,152200,57820295,5460,5460,5460,5460,0
20250311,152100,57820295,5460,5460,5460,5460,0
20250311,152000,57820295,5460,5460,5460,5460,0
20250311,151900,57820295,5460,5460,5460,5460,37
20250311,151800,57618275,5470,5470,5470,5470,5
20250311,151700,57590925,5470,5460,5470,5460,5
20250311,151600,57563585,5470,5470,5470,5470,0
20250311,151500,57563585,5470,5470,5470,5470,4
20250311,151400,57541705,5470,5470,5470,5470,0
20250311,151300,57541705,5470,5470,5470,5470,0
20250311,151200,57541705,5470,5470,5470,5470,0
20250311,151100,57541705,5470,5470,5470,5470,0
20250311,151000,57541705,5470,5470,5470,5470,3
20250311,150900,57525295,5470,5470,5470,5470,1
20250311,150800,57519825,5470,5470,5470,5470,0
20250311,150700,57519825,5470,5470,5470,5470,0
20250311,150600,57519825,5470,5470,5470,5470,0
20250311,150500,57519825,5470,5470,5470,5470,0
20250311,150400,57519825,5470,5470,5470,5470,0
20250311,150300,57519825,5470,5460,5470,5460,6
20250311,150200,57487055,5470,5470,5470,5470,0
20250311,150100,57487055,5470,5470,5470,5470,0
20250311,150000,57487055,5470,5470,5470,5470,0
20250311,145900,57487055,5470,5470,5470,5470,0
20250311,145800,57487055,5470,5470,5470,5470,0
20250311,145700,57487055,5470,5470,5470,5470,0
20250311,145600,57487055,5470,5470,5470,5470,0
20250311,145500,57487055,5470,5470,5470,5470,0
20250311,145400,57487055,5470,5470,5470,5470,0
20250311,145300,57487055,5470,5470,5470,5470,0
20250311,145200,57487055,5470,5470,5470,5470,0
20250311,145100,57487055,5470,5470,5470,5470,0
20250311,145000,57487055,5470,5470,5470,5470,0
20250311,144900,57487055,5470,5470,5470,5470,0
20250311,144800,57487055,5470,5460,5470,5460,27
20250311,144700,57339625,5470,5470,5470,5470,0
20250311,144600,57339625,5470,5470,5470,5470,0
20250311,144500,57339625,5470,5470,5470,5470,0
20250311,144400,57339625,5470,5470,5470,5470,0
20250311,144300,57339625,5470,5470,5470,5470,0
20250311,144200,57339625,5470,5470,5470,5470,0
20250311,144100,57339625,5470,5470,5470,5470,1
20250311,144000,57334155,5470,5470,5470,5470,0
20250311,143900,57334155,5470,5470,5470,5470,0
20250311,143800,57334155,5470,5470,5470,5470,0
20250311,143700,57334155,5470,5470,5470,5470,0
20250311,143600,57334155,5470,5470,5470,5470,2
20250311,143500,57323215,5470,5470,5470,5470,0
20250311,143400,57323215,5470,5470,5470,5470,0
20250311,143300,57323215,5470,5470,5470,5470,0
20250311,143200,57323215,5470,5470,5470,5470,1
20250311,143100,57317745,5460,5460,5460,5460,43
20250311,143000,57082965,5470,5470,5470,5470,0
20250311,142900,57082965,5470,5470,5470,5470,0
20250311,142800,57082965,5470,5470,5470,5470,0
20250311,142700,57082965,5470,5470,5470,5470,0
20250311,142600,57082965,5470,5470,5470,5470,0
20250311,142500,57082965,5470,5470,5470,5470,0
20250311,142400,57082965,5470,5470,5470,5470,0
20250311,142300,57082965,5470,5470,5470,5470,0
20250311,142200,57082965,5470,5470,5470,5470,0
20250311,142100,57082965,5470,5470,5470,5470,39
20250311,142000,56869635,5470,5470,5470,5470,0
20250311,141900,56869635,5470,5470,5470,5470,0
20250311,141800,56869635,5470,5470,5470,5470,0
20250311,141700,56869635,5470,5470,5470,5470,0
20250311,141600,56869635,5470,5470,5470,5470,0
20250311,141500,56869635,5470,5470,5470,5470,0
20250311,141400,56869635,5470,5470,5470,5470,0
20250311,141300,56869635,5470,5470,5470,5470,1
20250311,141200,56864165,5460,5460,5460,5460,50
20250311,141100,56591165,5470,5470,5470,5470,1
20250311,141000,56585695,5470,5470,5470,5470,0
20250311,140900,56585695,5470,5470,5470,5470,0
20250311,140800,56585695,5470,5470,5470,5470,0
20250311,140700,56585695,5470,5470,5470,5470,0
20250311,140600,56585695,5470,5470,5470,5470,0
20250311,140500,56585695,5470,5470,5470,5470,0
20250311,140400,56585695,5470,5470,5470,5470,0
20250311,140300,56585695,5470,5470,5470,5470,0
20250311,140200,56585695,5470,5470,5470,5470,1
20250311,140100,56580225,5470,5470,5470,5470,0
20250311,140000,56580225,5470,5470,5470,5470,0
20250311,135900,56580225,5470,5470,5470,5470,0
20250311,135800,56580225,5470,5470,5470,5470,0
20250311,135700,56580225,5470,5470,5470,5470,1
20250311,135600,56574755,5470,5470,5470,5470,0
20250311,135500,56574755,5470,5460,5470,5460,437
20250311,135400,54188675,5470,5470,5470,5470,0
20250311,135300,54188675,5470,5470,5470,5470,0
20250311,135200,54188675,5470,5470,5470,5470,0
20250311,135100,54188675,5470,5470,5470,5470,0
20250311,135000,54188675,5470,5470,5470,5470,0
20250311,134900,54188675,5470,5470,5470,5470,0
20250311,134800,54188675,5470,5470,5470,5470,0
20250311,134700,54188675,5470,5470,5470,5470,0
20250311,134600,54188675,5470,5470,5470,5470,0
20250311,134500,54188675,5470,5470,5470,5470,0
20250311,134400,54188675,5470,5470,5470,5460,102
20250311,134300,53631735,5470,5470,5470,5470,1
20250311,134200,53626265,5470,5470,5470,5470,0
20250311,134100,53626265,5470,5470,5470,5470,0
20250311,134000,53626265,5470,5470,5470,5470,0
20250311,133900,53626265,5470,5470,5470,5470,0
20250311,133800,53626265,5470,5470,5470,5470,0
20250311,133700,53626265,5470,5470,5470,5470,0
20250311,133600,53626265,5470,5470,5470,5470,0
20250311,133500,53626265,5470,5470,5470,5470,0
20250311,133400,53626265,5470,5470,5470,5470,0
20250311,133300,53626265,5470,5470,5470,5470,0
20250311,133200,53626265,5470,5470,5470,5470,0
20250311,133100,53626265,5470,5470,5470,5470,0
20250311,133000,53626265,5470,5470,5470,5470,100
20250311,132900,53079265,5470,5470,5470,5470,6
20250311,132800,53046445,5470,5470,5470,5470,60
20250311,132700,52718245,5480,5480,5480,5480,0
20250311,132600,52718245,5480,5480,5480,5480,2
20250311,132500,52707285,5480,5480,5480,5480,0
20250311,132400,52707285,5480,5480,5480,5480,0
20250311,132300,52707285,5480,5480,5480,5480,0
20250311,132200,52707285,5480,5480,5480,5480,0
20250311,132100,52707285,5480,5480,5480,5480,0
20250311,132000,52707285,5480,5480,5480,5480,1
20250311,131900,52701805,5480,5470,5480,5470,12
20250311,131800,52636155,5480,5480,5480,5480,0
20250311,131700,52636155,5480,5480,5480,5480,0
20250311,131600,52636155,5480,5480,5480,5480,0
20250311,131500,52636155,5480,5480,5480,5480,0
20250311,131400,52636155,5480,5480,5480,5480,2
20250311,131300,52625195,5480,5480,5480,5480,0
20250311,131200,52625195,5480,5470,5480,5470,103
20250311,131100,52061755,5480,5480,5480,5480,0
20250311,131000,52061755,5480,5480,5480,5480,0
20250311,130900,52061755,5480,5480,5480,5480,0
20250311,130800,52061755,5480,5480,5480,5480,0
20250311,130700,52061755,5480,5480,5480,5480,0
20250311,130600,52061755,5480,5480,5480,5480,2
20250311,130500,52050795,5480,5480,5480,5480,0
20250311,130400,52050795,5480,5480,5480,5480,0
20250311,130300,52050795,5480,5480,5480,5480,0
20250311,130200,52050795,5480,5480,5480,5480,0
20250311,130100,52050795,5480,5480,5480,5480,0
20250311,130000,52050795,5480,5480,5480,5480,0
20250311,125900,52050795,5480,5480,5480,5480,0
20250311,125800,52050795,5480,5480,5480,5480,0
20250311,125700,52050795,5480,5480,5480,5480,0
20250311,125600,52050795,5480,5480,5480,5480,0
20250311,125500,52050795,5480,5480,5480,5480,0
20250311,125400,52050795,5480,5480,5480,5480,0
20250311,125300,52050795,5480,5480,5480,5480,1
20250311,125200,52045315,5480,5480,5480,5480,2
20250311,125100,52034355,5480,5480,5480,5480,0
20250311,125000,52034355,5480,5480,5480,5480,0
20250311,124900,52034355,5480,5480,5480,5480,0
20250311,124800,52034355,5480,5480,5480,5480,0
20250311,124700,52034355,5480,5480,5480,5480,0
20250311,124600,52034355,5480,5480,5480,5480,0
20250311,124500,52034355,5480,5480,5480,5480,0
20250311,124400,52034355,5480,5480,5480,5480,0
20250311,124300,52034355,5480,5480,5480,5480,0
20250311,124200,52034355,5480,5480,5480,5480,0
20250311,124100,52034355,5480,5480,5480,5480,0
20250311,124000,52034355,5480,5480,5480,5480,0
20250311,123900,52034355,5480,5480,5480,5480,0
20250311,123800,52034355,5480,5480,5480,5480,0
20250311,123700,52034355,5480,5480,5480,5480,0
20250311,123600,52034355,5480,5480,5480,5480,0
20250311,123500,52034355,5480,5480,5480,5480,0
20250311,123400,52034355,5480,5480,5480,5480,0
20250311,123300,52034355,5480,5480,5480,5480,0
20250311,123200,52034355,5480,5480,5480,5480,0
20250311,123100,52034355,5480,5480,5480,5480,0
20250311,123000,52034355,5480,5480,5480,5480,0
20250311,122900,52034355,5480,5480,5480,5480,0
20250311,122800,52034355,5480,5480,5480,5480,0
20250311,122700,52034355,5480,5480,5480,5480,0
20250311,122600,52034355,5480,5480,5480,5480,0
20250311,122500,52034355,5480,5480,5480,5480,0
20250311,122400,52034355,5480,5480,5480,5480,0
20250311,122300,52034355,5480,5480,5480,5480,0
20250311,122200,52034355,5480,5480,5480,5480,0
20250311,122100,52034355,5480,5480,5480,5480,0
20250311,122000,52034355,5480,5480,5480,5480,0
20250311,121900,52034355,5480,5480,5480,5480,0
20250311,121800,52034355,5480,5480,5480,5480,0
20250311,121700,52034355,5480,5480,5480,5480,2
20250311,121600,52023395,5470,5475,5475,5470,114
20250311,121500,51399790,5480,5480,5480,5480,0
20250311,121400,51399790,5480,5480,5480,5480,0
20250311,121300,51399790,5480,5480,5480,5480,0
20250311,121200,51399790,5480,5480,5480,5480,0
20250311,121100,51399790,5480,5480,5480,5480,0
20250311,121000,51399790,5480,5480,5480,5480,0
20250311,120900,51399790,5480,5480,5480,5480,0
20250311,120800,51399790,5480,5480,5480,5480,0
20250311,120700,51399790,5480,5480,5480,5480,0
20250311,120600,51399790,5480,5480,5480,5480,0
20250311,120500,51399790,5480,5480,5480,5480,0
20250311,120400,51399790,5480,5480,5480,5480,0
20250311,120300,51399790,5480,5480,5480,5480,0
20250311,120200,51399790,5480,5480,5480,5480,0
20250311,120100,51399790,5480,5480,5480,5480,0
20250311,120000,51399790,5480,5480,5480,5480,0
20250311,115900,51399790,5480,5480,5480,5480,1
20250311,115800,51394310,5480,5480,5480,5480,0
20250311,115700,51394310,5480,5480,5480,5480,10
20250311,115600,51339510,5480,5480,5480,5480,0
20250311,115500,51339510,5480,5480,5480,5480,0
20250311,115400,51339510,5480,5480,5480,5480,0
20250311,115300,51339510,5480,5480,5480,5480,0
20250311,115200,51339510,5480,5480,5480,5480,0
20250311,115100,51339510,5480,5480,5480,5480,0
20250311,115000,51339510,5480,5480,5480,5480,0
20250311,114900,51339510,5480,5480,5480,5480,0
20250311,114800,51339510,5480,5480,5480,5480,0
20250311,114700,51339510,5480,5480,5480,5480,1
20250311,114600,51334030,5470,5470,5470,5470,0
20250311,114500,51334030,5470,5470,5470,5470,1
20250311,114400,51328560,5480,5470,5480,5470,501
20250311,114300,48588080,5480,5480,5480,5480,0
20250311,114200,48588080,5480,5480,5480,5480,0
20250311,114100,48588080,5480,5480,5480,5480,154
20250311,114000,47744160,5480,5480,5480,5480,0
20250311,113900,47744160,5480,5480,5480,5480,0
20250311,113800,47744160,5480,5480,5480,5480,0
20250311,113700,47744160,5480,5480,5480,5480,0
20250311,113600,47744160,5480,5480,5480,5480,0
20250311,113500,47744160,5480,5480,5480,5480,1
20250311,113400,47738680,5480,5480,5480,5480,0
20250311,113300,47738680,5480,5480,5480,5480,68
20250311,113200,47366040,5480,5480,5480,5480,33
20250311,113100,47185200,5480,5480,5480,5480,0
20250311,113000,47185200,5480,5480,5480,5480,0
20250311,112900,47185200,5480,5480,5480,5480,0
20250311,112800,47185200,5480,5480,5480,5480,2
20250311,112700,47174240,5470,5470,5470,5470,93
20250311,112600,46665530,5470,5470,5470,5470,0
20250311,112500,46665530,5470,5470,5470,5470,0
20250311,112400,46665530,5470,5470,5470,5470,0
20250311,112300,46665530,5470,5470,5470,5470,0
20250311,112200,46665530,5470,5470,5470,5470,0
20250311,112100,46665530,5470,5470,5470,5470,0
20250311,112000,46665530,5470,5470,5470,5470,0
20250311,111900,46665530,5470,5470,5470,5470,1
20250311,111800,46660060,5470,5470,5470,5470,5
20250311,111700,46632710,5470,5470,5470,5470,0
20250311,111600,46632710,5470,5470,5470,5470,0
20250311,111500,46632710,5470,5470,5470,5470,0
20250311,111400,46632710,5470,5460,5470,5460,1621
20250311,111300,37768770,5460,5460,5460,5460,0
20250311,111200,37768770,5460,5460,5460,5460,0
20250311,111100,37768770,5460,5460,5460,5460,0
20250311,111000,37768770,5460,5460,5460,5460,0
20250311,110900,37768770,5460,5460,5460,5460,0
20250311,110800,37768770,5460,5450,5460,5450,201
20250311,110700,36673300,5450,5450,5450,5450,301
20250311,110600,35032850,5460,5460,5460,5460,0
20250311,110500,35032850,5460,5460,5460,5460,0
20250311,110400,35032850,5460,5460,5460,5460,0
20250311,110300,35032850,5460,5460,5460,5460,0
20250311,110200,35032850,5460,5460,5460,5460,0
20250311,110100,35032850,5460,5460,5460,5460,0
20250311,110000,35032850,5460,5460,5460,5460,0
20250311,105900,35032850,5460,5460,5460,5460,0
20250311,105800,35032850,5460,5460,5460,5460,0
20250311,105700,35032850,5460,5460,5460,5460,0
20250311,105600,35032850,5460,5460,5460,5460,0
20250311,105500,35032850,5460,5460,5460,5460,0
20250311,105400,35032850,5460,5460,5460,5460,0
20250311,105300,35032850,5460,5460,5460,5460,0
20250311,105200,35032850,5460,5460,5460,5460,0
20250311,105100,35032850,5460,5460,5460,5460,0
20250311,105000,35032850,5460,5460,5460,5460,1
20250311,104900,35027390,5460,5460,5460,5460,0
20250311,104800,35027390,5460,5460,5460,5460,0
20250311,104700,35027390,5460,5460,5460,5460,0
20250311,104600,35027390,5460,5460,5460,5460,0
20250311,104500,35027390,5460,5460,5460,5460,0
20250311,104400,35027390,5460,5460,5460,5460,4
20250311,104300,35005550,5460,5460,5460,5460,10
20250311,104200,34950950,5450,5450,5450,5450,20
20250311,104100,34841950,5460,5460,5460,5460,2
20250311,104000,34831030,5460,5460,5460,5460,3
20250311,103900,34814650,5450,5450,5450,5450,50
20250311,103800,34542150,5470,5470,5470,5470,0
20250311,103700,34542150,5470,5470,5470,5470,0
20250311,103600,34542150,5470,5470,5470,5470,0
20250311,103500,34542150,5470,5470,5470,5470,0
20250311,103400,34542150,5470,5470,5470,5470,0
20250311,103300,34542150,5470,5470,5470,5470,0
20250311,103200,34542150,5470,5470,5470,5470,0
20250311,103100,34542150,5470,5470,5470,5470,1
20250311,103000,34536680,5460,5460,5460,5460,0
20250311,102900,34536680,5460,5460,5460,5460,0
20250311,102800,34536680,5460,5460,5460,5460,0
20250311,102700,34536680,5460,5460,5460,5460,0
20250311,102600,34536680,5460,5460,5460,5460,336
20250311,102500,32702120,5460,5460,5460,5460,0
20250311,102400,32702120,5460,5460,5460,5460,0
20250311,102300,32702120,5460,5460,5460,5460,0
20250311,102200,32702120,5460,5460,5460,5460,11
20250311,102100,32642060,5460,5450,5460,5450,33
20250311,102000,32462180,5460,5460,5460,5460,12
20250311,101900,32396660,5460,5460,5460,5460,0
20250311,101800,32396660,5460,5460,5460,5460,2
20250311,101700,32385740,5460,5460,5460,5450,15
20250311,101600,32303940,5460,5460,5460,5460,0
20250311,101500,32303940,5460,5460,5460,5460,0
20250311,101400,32303940,5460,5460,5460,5460,0
20250311,101300,32303940,5460,5460,5460,5460,10
20250311,101200,32249340,5460,5460,5460,5460,2
20250311,101100,32238420,5460,5465,5465,5460,40
20250311,101000,32019970,5470,5470,5470,5470,0
20250311,100900,32019970,5470,5470,5470,5470,0
20250311,100800,32019970,5470,5470,5470,5470,0
20250311,100700,32019970,5470,5470,5470,5470,1
20250311,100600,32014500,5470,5470,5470,5470,0
20250311,100500,32014500,5470,5470,5470,5470,1
20250311,100400,32009030,5450,5460,5460,5450,100
20250311,100300,31464010,5470,5470,5470,5450,502
20250311,100200,28728040,5450,5460,5460,5450,500
20250311,100100,26003000,5470,5470,5470,5470,0
20250311,100000,26003000,5470,5470,5470,5470,0
20250311,095900,26003000,5470,5470,5470,5470,0
20250311,095800,26003000,5470,5470,5470,5470,2
20250311,095700,25992060,5450,5450,5450,5450,0
20250311,095600,25992060,5450,5460,5460,5450,215
20250311,095500,24818510,5460,5460,5460,5460,5
20250311,095400,24791210,5470,5450,5470,5450,403
20250311,095300,22594810,5470,5470,5470,5470,0
20250311,095200,22594810,5470,5470,5470,5470,0
20250311,095100,22594810,5470,5470,5470,5470,200
20250311,095000,21500810,5470,5470,5470,5470,0
20250311,094900,21500810,5470,5470,5470,5470,0
20250311,094800,21500810,5470,5470,5470,5470,0
20250311,094700,21500810,5470,5470,5470,5470,0
20250311,094600,21500810,5470,5470,5470,5470,0
20250311,094500,21500810,5470,5470,5470,5470,0
20250311,094400,21500810,5470,5470,5470,5470,0
20250311,094300,21500810,5470,5470,5470,5470,0
20250311,094200,21500810,5470,5470,5470,5470,0
20250311,094100,21500810,5470,5470,5470,5470,0
20250311,094000,21500810,5470,5470,5470,5470,0
20250311,093900,21500810,5470,5470,5470,5470,0
20250311,093800,21500810,5470,5470,5470,5470,3
20250311,093700,21484400,5460,5460,5460,5460,963
20250311,093600,16226420,5460,5460,5460,5460,0
20250311,093500,16226420,5460,5460,5460,5460,0
20250311,093400,16226420,5460,5460,5460,5460,0
20250311,093300,16226420,5460,5460,5460,5460,11
20250311,093200,16166360,5460,5460,5460,5460,1
20250311,093100,16160900,5460,5470,5470,5440,62
20250311,093000,15823370,5470,5470,5470,5470,0
20250311,092900,15823370,5470,5470,5470,5470,0
20250311,092800,15823370,5470,5470,5470,5470,0
20250311,092700,15823370,5470,5470,5470,5470,2
20250311,092600,15812430,5450,5450,5450,5450,50
20250311,092500,15539930,5480,5480,5480,5480,2
20250311,092400,15528970,5480,5480,5480,5480,32
20250311,092300,15353610,5480,5480,5480,5480,0
20250311,092200,15353610,5480,5480,5480,5480,2
20250311,092100,15342650,5480,5480,5480,5480,1
20250311,092000,15337170,5450,5450,5450,5450,1336
20250311,091900,8055970,5450,5450,5450,5450,53
20250311,091800,7767120,5450,5450,5450,5450,0
20250311,091700,7767120,5450,5450,5450,5450,0
20250311,091600,7767120,5450,5450,5450,5450,2
20250311,091500,7756220,5450,5450,5450,5450,2
20250311,091400,7745320,5450,5450,5450,5450,21
20250311,091300,7630870,5450,5450,5450,5450,1
20250311,091200,7625420,5440,5450,5450,5430,1067
20250311,091100,1820560,5470,5470,5470,5470,235
20250311,091000,535110,5470,5470,5470,5470,0
20250311,090900,535110,5470,5470,5470,5470,0
20250311,090800,535110,5470,5470,5470,5470,0
20250311,090700,535110,5470,5470,5470,5470,1
20250311,090600,529640,5470,5460,5470,5460,32
20250311,090500,354900,5460,5460,5460,5460,0
20250311,090400,354900,5460,5460,5460,5460,10
20250311,090300,300300,5460,5460,5460,5460,0
20250311,090200,300300,5460,5460,5460,5460,3
20250311,090100,283920,5460,5460,5460,5460,0
20250311,090000,283920,5460,5460,5460,5460,52
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183200 58077385 5470 5470 5470 5470 47
3 20250311 183100 58077385 5470 5470 5470 5470 0
4 20250311 183000 58077385 5470 5470 5470 5470 0
5 20250311 182900 58077385 5470 5470 5470 5470 0
6 20250311 182800 58077385 5470 5470 5470 5470 0
7 20250311 182700 58077385 5470 5470 5470 5470 0
8 20250311 182600 58077385 5470 5470 5470 5470 0
9 20250311 182500 58077385 5470 5470 5470 5470 0
10 20250311 182400 58077385 5470 5470 5470 5470 0
11 20250311 182300 58077385 5470 5470 5470 5470 0
12 20250311 182200 58077385 5470 5470 5470 5470 0
13 20250311 182100 58077385 5470 5470 5470 5470 0
14 20250311 182000 58077385 5470 5470 5470 5470 0
15 20250311 181900 58077385 5470 5470 5470 5470 0
16 20250311 181800 58077385 5470 5470 5470 5470 0
17 20250311 181700 58077385 5470 5470 5470 5470 0
18 20250311 181600 58077385 5470 5470 5470 5470 0
19 20250311 181500 58077385 5470 5470 5470 5470 0
20 20250311 181400 58077385 5470 5470 5470 5470 0
21 20250311 181300 58077385 5470 5470 5470 5470 0
22 20250311 181200 58077385 5470 5470 5470 5470 0
23 20250311 181100 58077385 5470 5470 5470 5470 0
24 20250311 181000 58077385 5470 5470 5470 5470 0
25 20250311 180900 58077385 5470 5470 5470 5470 0
26 20250311 180800 58077385 5470 5470 5470 5470 0
27 20250311 180700 58077385 5470 5470 5470 5470 0
28 20250311 180600 58077385 5470 5470 5470 5470 0
29 20250311 180500 58077385 5470 5470 5470 5470 0
30 20250311 180400 58077385 5470 5470 5470 5470 0
31 20250311 180300 58077385 5470 5470 5470 5470 0
32 20250311 180200 58077385 5470 5470 5470 5470 47
33 20250311 180100 58077385 5470 5470 5470 5470 0
34 20250311 180000 58077385 5470 5470 5470 5470 0
35 20250311 175900 58077385 5470 5470 5470 5470 0
36 20250311 175800 58077385 5470 5470 5470 5470 0
37 20250311 175700 58077385 5470 5470 5470 5470 0
38 20250311 175600 58077385 5470 5470 5470 5470 0
39 20250311 175500 58077385 5470 5470 5470 5470 0
40 20250311 175400 58077385 5470 5470 5470 5470 0
41 20250311 175300 58077385 5470 5470 5470 5470 0
42 20250311 175200 58077385 5470 5470 5470 5470 0
43 20250311 175100 58077385 5470 5470 5470 5470 0
44 20250311 175000 58077385 5470 5470 5470 5470 0
45 20250311 174900 58077385 5470 5470 5470 5470 0
46 20250311 174800 58077385 5470 5470 5470 5470 0
47 20250311 174700 58077385 5470 5470 5470 5470 0
48 20250311 174600 58077385 5470 5470 5470 5470 0
49 20250311 174500 58077385 5470 5470 5470 5470 0
50 20250311 174400 58077385 5470 5470 5470 5470 0
51 20250311 174300 58077385 5470 5470 5470 5470 0
52 20250311 174200 58077385 5470 5470 5470 5470 0
53 20250311 174100 58077385 5470 5470 5470 5470 0
54 20250311 174000 58077385 5470 5470 5470 5470 0
55 20250311 173900 58077385 5470 5470 5470 5470 0
56 20250311 173800 58077385 5470 5470 5470 5470 0
57 20250311 173700 58077385 5470 5470 5470 5470 0
58 20250311 173600 58077385 5470 5470 5470 5470 0
59 20250311 173500 58077385 5470 5470 5470 5470 0
60 20250311 173400 58077385 5470 5470 5470 5470 0
61 20250311 173300 58077385 5470 5470 5470 5470 0
62 20250311 173200 58077385 5470 5470 5470 5470 47
63 20250311 173100 58077385 5470 5470 5470 5470 0
64 20250311 173000 58077385 5470 5470 5470 5470 0
65 20250311 172900 58077385 5470 5470 5470 5470 0
66 20250311 172800 58077385 5470 5470 5470 5470 0
67 20250311 172700 58077385 5470 5470 5470 5470 0
68 20250311 172600 58077385 5470 5470 5470 5470 0
69 20250311 172500 58077385 5470 5470 5470 5470 0
70 20250311 172400 58077385 5470 5470 5470 5470 0
71 20250311 172300 58077385 5470 5470 5470 5470 0
72 20250311 172200 58077385 5470 5470 5470 5470 0
73 20250311 172100 58077385 5470 5470 5470 5470 0
74 20250311 172000 58077385 5470 5470 5470 5470 0
75 20250311 171900 58077385 5470 5470 5470 5470 0
76 20250311 171800 58077385 5470 5470 5470 5470 0
77 20250311 171700 58077385 5470 5470 5470 5470 0
78 20250311 171600 58077385 5470 5470 5470 5470 0
79 20250311 171500 58077385 5470 5470 5470 5470 0
80 20250311 171400 58077385 5470 5470 5470 5470 0
81 20250311 171300 58077385 5470 5470 5470 5470 0
82 20250311 171200 58077385 5470 5470 5470 5470 0
83 20250311 171100 58077385 5470 5470 5470 5470 0
84 20250311 171000 58077385 5470 5470 5470 5470 0
85 20250311 170900 58077385 5470 5470 5470 5470 0
86 20250311 170800 58077385 5470 5470 5470 5470 0
87 20250311 170700 58077385 5470 5470 5470 5470 0
88 20250311 170600 58077385 5470 5470 5470 5470 0
89 20250311 170500 58077385 5470 5470 5470 5470 0
90 20250311 170400 58077385 5470 5470 5470 5470 0
91 20250311 170300 58077385 5470 5470 5470 5470 0
92 20250311 170200 58077385 5470 5470 5470 5470 47
93 20250311 170100 58077385 5470 5470 5470 5470 0
94 20250311 170000 58077385 5470 5470 5470 5470 0
95 20250311 165900 58077385 5470 5470 5470 5470 0
96 20250311 165800 58077385 5470 5470 5470 5470 0
97 20250311 165700 58077385 5470 5470 5470 5470 0
98 20250311 165600 58077385 5470 5470 5470 5470 0
99 20250311 165500 58077385 5470 5470 5470 5470 0
100 20250311 165400 58077385 5470 5470 5470 5470 0
101 20250311 165300 58077385 5470 5470 5470 5470 0
102 20250311 165200 58077385 5470 5470 5470 5470 0
103 20250311 165100 58077385 5470 5470 5470 5470 0
104 20250311 165000 58077385 5470 5470 5470 5470 0
105 20250311 164900 58077385 5470 5470 5470 5470 0
106 20250311 164800 58077385 5470 5470 5470 5470 0
107 20250311 164700 58077385 5470 5470 5470 5470 0
108 20250311 164600 58077385 5470 5470 5470 5470 0
109 20250311 164500 58077385 5470 5470 5470 5470 0
110 20250311 164400 58077385 5470 5470 5470 5470 0
111 20250311 164300 58077385 5470 5470 5470 5470 0
112 20250311 164200 58077385 5470 5470 5470 5470 0
113 20250311 164100 58077385 5470 5470 5470 5470 0
114 20250311 164000 58077385 5470 5470 5470 5470 0
115 20250311 163900 58077385 5470 5470 5470 5470 0
116 20250311 163800 58077385 5470 5470 5470 5470 0
117 20250311 163700 58077385 5470 5470 5470 5470 0
118 20250311 163600 58077385 5470 5470 5470 5470 0
119 20250311 163500 58077385 5470 5470 5470 5470 0
120 20250311 163400 58077385 5470 5470 5470 5470 0
121 20250311 163300 58077385 5470 5470 5470 5470 0
122 20250311 163200 58077385 5470 5470 5470 5470 47
123 20250311 163100 58077385 5470 5470 5470 5470 0
124 20250311 163000 58077385 5470 5470 5470 5470 0
125 20250311 162900 58077385 5470 5470 5470 5470 0
126 20250311 162800 58077385 5470 5470 5470 5470 0
127 20250311 162700 58077385 5470 5470 5470 5470 0
128 20250311 162600 58077385 5470 5470 5470 5470 0
129 20250311 162500 58077385 5470 5470 5470 5470 0
130 20250311 162400 58077385 5470 5470 5470 5470 0
131 20250311 162300 58077385 5470 5470 5470 5470 0
132 20250311 162200 58077385 5470 5470 5470 5470 0
133 20250311 162100 58077385 5470 5470 5470 5470 0
134 20250311 162000 58077385 5470 5470 5470 5470 0
135 20250311 161900 58077385 5470 5470 5470 5470 0
136 20250311 161800 58077385 5470 5470 5470 5470 0
137 20250311 161700 58077385 5470 5470 5470 5470 0
138 20250311 161600 58077385 5470 5470 5470 5470 0
139 20250311 161500 58077385 5470 5470 5470 5470 0
140 20250311 161400 58077385 5470 5470 5470 5470 0
141 20250311 161300 58077385 5470 5470 5470 5470 0
142 20250311 161200 58077385 5470 5470 5470 5470 0
143 20250311 161100 58077385 5470 5470 5470 5470 0
144 20250311 161000 58077385 5470 5470 5470 5470 0
145 20250311 160900 58077385 5470 5470 5470 5470 0
146 20250311 160800 58077385 5470 5470 5470 5470 0
147 20250311 160700 58077385 5470 5470 5470 5470 0
148 20250311 160600 58077385 5470 5470 5470 5470 0
149 20250311 160500 58077385 5470 5470 5470 5470 0
150 20250311 160400 58077385 5470 5470 5470 5470 0
151 20250311 160300 58077385 5470 5470 5470 5470 0
152 20250311 160200 58077385 5470 5470 5470 5470 47
153 20250311 160100 58077385 5470 5470 5470 5470 0
154 20250311 160000 58077385 5470 5470 5470 5470 0
155 20250311 155900 58077385 5470 5470 5470 5470 0
156 20250311 155800 58077385 5470 5470 5470 5470 0
157 20250311 155700 58077385 5470 5470 5470 5470 0
158 20250311 155600 58077385 5470 5470 5470 5470 0
159 20250311 155500 58077385 5470 5470 5470 5470 0
160 20250311 155400 58077385 5470 5470 5470 5470 0
161 20250311 155300 58077385 5470 5470 5470 5470 0
162 20250311 155200 58077385 5470 5470 5470 5470 0
163 20250311 155100 58077385 5470 5470 5470 5470 0
164 20250311 155000 58077385 5470 5470 5470 5470 0
165 20250311 154900 58077385 5470 5470 5470 5470 0
166 20250311 154800 58077385 5470 5470 5470 5470 0
167 20250311 154700 58077385 5470 5470 5470 5470 0
168 20250311 154600 58077385 5470 5470 5470 5470 0
169 20250311 154500 58077385 5470 5470 5470 5470 0
170 20250311 154400 58077385 5470 5470 5470 5470 0
171 20250311 154300 58077385 5470 5470 5470 5470 0
172 20250311 154200 58077385 5470 5470 5470 5470 0
173 20250311 154100 58077385 5470 5470 5470 5470 0
174 20250311 154000 58077385 5470 5470 5470 5470 0
175 20250311 153900 58077385 5470 5470 5470 5470 0
176 20250311 153800 58077385 5470 5470 5470 5470 0
177 20250311 153700 58077385 5470 5470 5470 5470 0
178 20250311 153600 58077385 5470 5470 5470 5470 0
179 20250311 153500 58077385 5470 5470 5470 5470 0
180 20250311 153400 58077385 5470 5470 5470 5470 0
181 20250311 153300 58077385 5470 5470 5470 5470 0
182 20250311 153200 58077385 5470 5470 5470 5470 47
183 20250311 153100 58077385 5470 5470 5470 5470 0
184 20250311 153000 58077385 5470 5470 5470 5470 47
185 20250311 152900 57820295 5460 5460 5460 5460 0
186 20250311 152800 57820295 5460 5460 5460 5460 0
187 20250311 152700 57820295 5460 5460 5460 5460 0
188 20250311 152600 57820295 5460 5460 5460 5460 0
189 20250311 152500 57820295 5460 5460 5460 5460 0
190 20250311 152400 57820295 5460 5460 5460 5460 0
191 20250311 152300 57820295 5460 5460 5460 5460 0
192 20250311 152200 57820295 5460 5460 5460 5460 0
193 20250311 152100 57820295 5460 5460 5460 5460 0
194 20250311 152000 57820295 5460 5460 5460 5460 0
195 20250311 151900 57820295 5460 5460 5460 5460 37
196 20250311 151800 57618275 5470 5470 5470 5470 5
197 20250311 151700 57590925 5470 5460 5470 5460 5
198 20250311 151600 57563585 5470 5470 5470 5470 0
199 20250311 151500 57563585 5470 5470 5470 5470 4
200 20250311 151400 57541705 5470 5470 5470 5470 0
201 20250311 151300 57541705 5470 5470 5470 5470 0
202 20250311 151200 57541705 5470 5470 5470 5470 0
203 20250311 151100 57541705 5470 5470 5470 5470 0
204 20250311 151000 57541705 5470 5470 5470 5470 3
205 20250311 150900 57525295 5470 5470 5470 5470 1
206 20250311 150800 57519825 5470 5470 5470 5470 0
207 20250311 150700 57519825 5470 5470 5470 5470 0
208 20250311 150600 57519825 5470 5470 5470 5470 0
209 20250311 150500 57519825 5470 5470 5470 5470 0
210 20250311 150400 57519825 5470 5470 5470 5470 0
211 20250311 150300 57519825 5470 5460 5470 5460 6
212 20250311 150200 57487055 5470 5470 5470 5470 0
213 20250311 150100 57487055 5470 5470 5470 5470 0
214 20250311 150000 57487055 5470 5470 5470 5470 0
215 20250311 145900 57487055 5470 5470 5470 5470 0
216 20250311 145800 57487055 5470 5470 5470 5470 0
217 20250311 145700 57487055 5470 5470 5470 5470 0
218 20250311 145600 57487055 5470 5470 5470 5470 0
219 20250311 145500 57487055 5470 5470 5470 5470 0
220 20250311 145400 57487055 5470 5470 5470 5470 0
221 20250311 145300 57487055 5470 5470 5470 5470 0
222 20250311 145200 57487055 5470 5470 5470 5470 0
223 20250311 145100 57487055 5470 5470 5470 5470 0
224 20250311 145000 57487055 5470 5470 5470 5470 0
225 20250311 144900 57487055 5470 5470 5470 5470 0
226 20250311 144800 57487055 5470 5460 5470 5460 27
227 20250311 144700 57339625 5470 5470 5470 5470 0
228 20250311 144600 57339625 5470 5470 5470 5470 0
229 20250311 144500 57339625 5470 5470 5470 5470 0
230 20250311 144400 57339625 5470 5470 5470 5470 0
231 20250311 144300 57339625 5470 5470 5470 5470 0
232 20250311 144200 57339625 5470 5470 5470 5470 0
233 20250311 144100 57339625 5470 5470 5470 5470 1
234 20250311 144000 57334155 5470 5470 5470 5470 0
235 20250311 143900 57334155 5470 5470 5470 5470 0
236 20250311 143800 57334155 5470 5470 5470 5470 0
237 20250311 143700 57334155 5470 5470 5470 5470 0
238 20250311 143600 57334155 5470 5470 5470 5470 2
239 20250311 143500 57323215 5470 5470 5470 5470 0
240 20250311 143400 57323215 5470 5470 5470 5470 0
241 20250311 143300 57323215 5470 5470 5470 5470 0
242 20250311 143200 57323215 5470 5470 5470 5470 1
243 20250311 143100 57317745 5460 5460 5460 5460 43
244 20250311 143000 57082965 5470 5470 5470 5470 0
245 20250311 142900 57082965 5470 5470 5470 5470 0
246 20250311 142800 57082965 5470 5470 5470 5470 0
247 20250311 142700 57082965 5470 5470 5470 5470 0
248 20250311 142600 57082965 5470 5470 5470 5470 0
249 20250311 142500 57082965 5470 5470 5470 5470 0
250 20250311 142400 57082965 5470 5470 5470 5470 0
251 20250311 142300 57082965 5470 5470 5470 5470 0
252 20250311 142200 57082965 5470 5470 5470 5470 0
253 20250311 142100 57082965 5470 5470 5470 5470 39
254 20250311 142000 56869635 5470 5470 5470 5470 0
255 20250311 141900 56869635 5470 5470 5470 5470 0
256 20250311 141800 56869635 5470 5470 5470 5470 0
257 20250311 141700 56869635 5470 5470 5470 5470 0
258 20250311 141600 56869635 5470 5470 5470 5470 0
259 20250311 141500 56869635 5470 5470 5470 5470 0
260 20250311 141400 56869635 5470 5470 5470 5470 0
261 20250311 141300 56869635 5470 5470 5470 5470 1
262 20250311 141200 56864165 5460 5460 5460 5460 50
263 20250311 141100 56591165 5470 5470 5470 5470 1
264 20250311 141000 56585695 5470 5470 5470 5470 0
265 20250311 140900 56585695 5470 5470 5470 5470 0
266 20250311 140800 56585695 5470 5470 5470 5470 0
267 20250311 140700 56585695 5470 5470 5470 5470 0
268 20250311 140600 56585695 5470 5470 5470 5470 0
269 20250311 140500 56585695 5470 5470 5470 5470 0
270 20250311 140400 56585695 5470 5470 5470 5470 0
271 20250311 140300 56585695 5470 5470 5470 5470 0
272 20250311 140200 56585695 5470 5470 5470 5470 1
273 20250311 140100 56580225 5470 5470 5470 5470 0
274 20250311 140000 56580225 5470 5470 5470 5470 0
275 20250311 135900 56580225 5470 5470 5470 5470 0
276 20250311 135800 56580225 5470 5470 5470 5470 0
277 20250311 135700 56580225 5470 5470 5470 5470 1
278 20250311 135600 56574755 5470 5470 5470 5470 0
279 20250311 135500 56574755 5470 5460 5470 5460 437
280 20250311 135400 54188675 5470 5470 5470 5470 0
281 20250311 135300 54188675 5470 5470 5470 5470 0
282 20250311 135200 54188675 5470 5470 5470 5470 0
283 20250311 135100 54188675 5470 5470 5470 5470 0
284 20250311 135000 54188675 5470 5470 5470 5470 0
285 20250311 134900 54188675 5470 5470 5470 5470 0
286 20250311 134800 54188675 5470 5470 5470 5470 0
287 20250311 134700 54188675 5470 5470 5470 5470 0
288 20250311 134600 54188675 5470 5470 5470 5470 0
289 20250311 134500 54188675 5470 5470 5470 5470 0
290 20250311 134400 54188675 5470 5470 5470 5460 102
291 20250311 134300 53631735 5470 5470 5470 5470 1
292 20250311 134200 53626265 5470 5470 5470 5470 0
293 20250311 134100 53626265 5470 5470 5470 5470 0
294 20250311 134000 53626265 5470 5470 5470 5470 0
295 20250311 133900 53626265 5470 5470 5470 5470 0
296 20250311 133800 53626265 5470 5470 5470 5470 0
297 20250311 133700 53626265 5470 5470 5470 5470 0
298 20250311 133600 53626265 5470 5470 5470 5470 0
299 20250311 133500 53626265 5470 5470 5470 5470 0
300 20250311 133400 53626265 5470 5470 5470 5470 0
301 20250311 133300 53626265 5470 5470 5470 5470 0
302 20250311 133200 53626265 5470 5470 5470 5470 0
303 20250311 133100 53626265 5470 5470 5470 5470 0
304 20250311 133000 53626265 5470 5470 5470 5470 100
305 20250311 132900 53079265 5470 5470 5470 5470 6
306 20250311 132800 53046445 5470 5470 5470 5470 60
307 20250311 132700 52718245 5480 5480 5480 5480 0
308 20250311 132600 52718245 5480 5480 5480 5480 2
309 20250311 132500 52707285 5480 5480 5480 5480 0
310 20250311 132400 52707285 5480 5480 5480 5480 0
311 20250311 132300 52707285 5480 5480 5480 5480 0
312 20250311 132200 52707285 5480 5480 5480 5480 0
313 20250311 132100 52707285 5480 5480 5480 5480 0
314 20250311 132000 52707285 5480 5480 5480 5480 1
315 20250311 131900 52701805 5480 5470 5480 5470 12
316 20250311 131800 52636155 5480 5480 5480 5480 0
317 20250311 131700 52636155 5480 5480 5480 5480 0
318 20250311 131600 52636155 5480 5480 5480 5480 0
319 20250311 131500 52636155 5480 5480 5480 5480 0
320 20250311 131400 52636155 5480 5480 5480 5480 2
321 20250311 131300 52625195 5480 5480 5480 5480 0
322 20250311 131200 52625195 5480 5470 5480 5470 103
323 20250311 131100 52061755 5480 5480 5480 5480 0
324 20250311 131000 52061755 5480 5480 5480 5480 0
325 20250311 130900 52061755 5480 5480 5480 5480 0
326 20250311 130800 52061755 5480 5480 5480 5480 0
327 20250311 130700 52061755 5480 5480 5480 5480 0
328 20250311 130600 52061755 5480 5480 5480 5480 2
329 20250311 130500 52050795 5480 5480 5480 5480 0
330 20250311 130400 52050795 5480 5480 5480 5480 0
331 20250311 130300 52050795 5480 5480 5480 5480 0
332 20250311 130200 52050795 5480 5480 5480 5480 0
333 20250311 130100 52050795 5480 5480 5480 5480 0
334 20250311 130000 52050795 5480 5480 5480 5480 0
335 20250311 125900 52050795 5480 5480 5480 5480 0
336 20250311 125800 52050795 5480 5480 5480 5480 0
337 20250311 125700 52050795 5480 5480 5480 5480 0
338 20250311 125600 52050795 5480 5480 5480 5480 0
339 20250311 125500 52050795 5480 5480 5480 5480 0
340 20250311 125400 52050795 5480 5480 5480 5480 0
341 20250311 125300 52050795 5480 5480 5480 5480 1
342 20250311 125200 52045315 5480 5480 5480 5480 2
343 20250311 125100 52034355 5480 5480 5480 5480 0
344 20250311 125000 52034355 5480 5480 5480 5480 0
345 20250311 124900 52034355 5480 5480 5480 5480 0
346 20250311 124800 52034355 5480 5480 5480 5480 0
347 20250311 124700 52034355 5480 5480 5480 5480 0
348 20250311 124600 52034355 5480 5480 5480 5480 0
349 20250311 124500 52034355 5480 5480 5480 5480 0
350 20250311 124400 52034355 5480 5480 5480 5480 0
351 20250311 124300 52034355 5480 5480 5480 5480 0
352 20250311 124200 52034355 5480 5480 5480 5480 0
353 20250311 124100 52034355 5480 5480 5480 5480 0
354 20250311 124000 52034355 5480 5480 5480 5480 0
355 20250311 123900 52034355 5480 5480 5480 5480 0
356 20250311 123800 52034355 5480 5480 5480 5480 0
357 20250311 123700 52034355 5480 5480 5480 5480 0
358 20250311 123600 52034355 5480 5480 5480 5480 0
359 20250311 123500 52034355 5480 5480 5480 5480 0
360 20250311 123400 52034355 5480 5480 5480 5480 0
361 20250311 123300 52034355 5480 5480 5480 5480 0
362 20250311 123200 52034355 5480 5480 5480 5480 0
363 20250311 123100 52034355 5480 5480 5480 5480 0
364 20250311 123000 52034355 5480 5480 5480 5480 0
365 20250311 122900 52034355 5480 5480 5480 5480 0
366 20250311 122800 52034355 5480 5480 5480 5480 0
367 20250311 122700 52034355 5480 5480 5480 5480 0
368 20250311 122600 52034355 5480 5480 5480 5480 0
369 20250311 122500 52034355 5480 5480 5480 5480 0
370 20250311 122400 52034355 5480 5480 5480 5480 0
371 20250311 122300 52034355 5480 5480 5480 5480 0
372 20250311 122200 52034355 5480 5480 5480 5480 0
373 20250311 122100 52034355 5480 5480 5480 5480 0
374 20250311 122000 52034355 5480 5480 5480 5480 0
375 20250311 121900 52034355 5480 5480 5480 5480 0
376 20250311 121800 52034355 5480 5480 5480 5480 0
377 20250311 121700 52034355 5480 5480 5480 5480 2
378 20250311 121600 52023395 5470 5475 5475 5470 114
379 20250311 121500 51399790 5480 5480 5480 5480 0
380 20250311 121400 51399790 5480 5480 5480 5480 0
381 20250311 121300 51399790 5480 5480 5480 5480 0
382 20250311 121200 51399790 5480 5480 5480 5480 0
383 20250311 121100 51399790 5480 5480 5480 5480 0
384 20250311 121000 51399790 5480 5480 5480 5480 0
385 20250311 120900 51399790 5480 5480 5480 5480 0
386 20250311 120800 51399790 5480 5480 5480 5480 0
387 20250311 120700 51399790 5480 5480 5480 5480 0
388 20250311 120600 51399790 5480 5480 5480 5480 0
389 20250311 120500 51399790 5480 5480 5480 5480 0
390 20250311 120400 51399790 5480 5480 5480 5480 0
391 20250311 120300 51399790 5480 5480 5480 5480 0
392 20250311 120200 51399790 5480 5480 5480 5480 0
393 20250311 120100 51399790 5480 5480 5480 5480 0
394 20250311 120000 51399790 5480 5480 5480 5480 0
395 20250311 115900 51399790 5480 5480 5480 5480 1
396 20250311 115800 51394310 5480 5480 5480 5480 0
397 20250311 115700 51394310 5480 5480 5480 5480 10
398 20250311 115600 51339510 5480 5480 5480 5480 0
399 20250311 115500 51339510 5480 5480 5480 5480 0
400 20250311 115400 51339510 5480 5480 5480 5480 0
401 20250311 115300 51339510 5480 5480 5480 5480 0
402 20250311 115200 51339510 5480 5480 5480 5480 0
403 20250311 115100 51339510 5480 5480 5480 5480 0
404 20250311 115000 51339510 5480 5480 5480 5480 0
405 20250311 114900 51339510 5480 5480 5480 5480 0
406 20250311 114800 51339510 5480 5480 5480 5480 0
407 20250311 114700 51339510 5480 5480 5480 5480 1
408 20250311 114600 51334030 5470 5470 5470 5470 0
409 20250311 114500 51334030 5470 5470 5470 5470 1
410 20250311 114400 51328560 5480 5470 5480 5470 501
411 20250311 114300 48588080 5480 5480 5480 5480 0
412 20250311 114200 48588080 5480 5480 5480 5480 0
413 20250311 114100 48588080 5480 5480 5480 5480 154
414 20250311 114000 47744160 5480 5480 5480 5480 0
415 20250311 113900 47744160 5480 5480 5480 5480 0
416 20250311 113800 47744160 5480 5480 5480 5480 0
417 20250311 113700 47744160 5480 5480 5480 5480 0
418 20250311 113600 47744160 5480 5480 5480 5480 0
419 20250311 113500 47744160 5480 5480 5480 5480 1
420 20250311 113400 47738680 5480 5480 5480 5480 0
421 20250311 113300 47738680 5480 5480 5480 5480 68
422 20250311 113200 47366040 5480 5480 5480 5480 33
423 20250311 113100 47185200 5480 5480 5480 5480 0
424 20250311 113000 47185200 5480 5480 5480 5480 0
425 20250311 112900 47185200 5480 5480 5480 5480 0
426 20250311 112800 47185200 5480 5480 5480 5480 2
427 20250311 112700 47174240 5470 5470 5470 5470 93
428 20250311 112600 46665530 5470 5470 5470 5470 0
429 20250311 112500 46665530 5470 5470 5470 5470 0
430 20250311 112400 46665530 5470 5470 5470 5470 0
431 20250311 112300 46665530 5470 5470 5470 5470 0
432 20250311 112200 46665530 5470 5470 5470 5470 0
433 20250311 112100 46665530 5470 5470 5470 5470 0
434 20250311 112000 46665530 5470 5470 5470 5470 0
435 20250311 111900 46665530 5470 5470 5470 5470 1
436 20250311 111800 46660060 5470 5470 5470 5470 5
437 20250311 111700 46632710 5470 5470 5470 5470 0
438 20250311 111600 46632710 5470 5470 5470 5470 0
439 20250311 111500 46632710 5470 5470 5470 5470 0
440 20250311 111400 46632710 5470 5460 5470 5460 1621
441 20250311 111300 37768770 5460 5460 5460 5460 0
442 20250311 111200 37768770 5460 5460 5460 5460 0
443 20250311 111100 37768770 5460 5460 5460 5460 0
444 20250311 111000 37768770 5460 5460 5460 5460 0
445 20250311 110900 37768770 5460 5460 5460 5460 0
446 20250311 110800 37768770 5460 5450 5460 5450 201
447 20250311 110700 36673300 5450 5450 5450 5450 301
448 20250311 110600 35032850 5460 5460 5460 5460 0
449 20250311 110500 35032850 5460 5460 5460 5460 0
450 20250311 110400 35032850 5460 5460 5460 5460 0
451 20250311 110300 35032850 5460 5460 5460 5460 0
452 20250311 110200 35032850 5460 5460 5460 5460 0
453 20250311 110100 35032850 5460 5460 5460 5460 0
454 20250311 110000 35032850 5460 5460 5460 5460 0
455 20250311 105900 35032850 5460 5460 5460 5460 0
456 20250311 105800 35032850 5460 5460 5460 5460 0
457 20250311 105700 35032850 5460 5460 5460 5460 0
458 20250311 105600 35032850 5460 5460 5460 5460 0
459 20250311 105500 35032850 5460 5460 5460 5460 0
460 20250311 105400 35032850 5460 5460 5460 5460 0
461 20250311 105300 35032850 5460 5460 5460 5460 0
462 20250311 105200 35032850 5460 5460 5460 5460 0
463 20250311 105100 35032850 5460 5460 5460 5460 0
464 20250311 105000 35032850 5460 5460 5460 5460 1
465 20250311 104900 35027390 5460 5460 5460 5460 0
466 20250311 104800 35027390 5460 5460 5460 5460 0
467 20250311 104700 35027390 5460 5460 5460 5460 0
468 20250311 104600 35027390 5460 5460 5460 5460 0
469 20250311 104500 35027390 5460 5460 5460 5460 0
470 20250311 104400 35027390 5460 5460 5460 5460 4
471 20250311 104300 35005550 5460 5460 5460 5460 10
472 20250311 104200 34950950 5450 5450 5450 5450 20
473 20250311 104100 34841950 5460 5460 5460 5460 2
474 20250311 104000 34831030 5460 5460 5460 5460 3
475 20250311 103900 34814650 5450 5450 5450 5450 50
476 20250311 103800 34542150 5470 5470 5470 5470 0
477 20250311 103700 34542150 5470 5470 5470 5470 0
478 20250311 103600 34542150 5470 5470 5470 5470 0
479 20250311 103500 34542150 5470 5470 5470 5470 0
480 20250311 103400 34542150 5470 5470 5470 5470 0
481 20250311 103300 34542150 5470 5470 5470 5470 0
482 20250311 103200 34542150 5470 5470 5470 5470 0
483 20250311 103100 34542150 5470 5470 5470 5470 1
484 20250311 103000 34536680 5460 5460 5460 5460 0
485 20250311 102900 34536680 5460 5460 5460 5460 0
486 20250311 102800 34536680 5460 5460 5460 5460 0
487 20250311 102700 34536680 5460 5460 5460 5460 0
488 20250311 102600 34536680 5460 5460 5460 5460 336
489 20250311 102500 32702120 5460 5460 5460 5460 0
490 20250311 102400 32702120 5460 5460 5460 5460 0
491 20250311 102300 32702120 5460 5460 5460 5460 0
492 20250311 102200 32702120 5460 5460 5460 5460 11
493 20250311 102100 32642060 5460 5450 5460 5450 33
494 20250311 102000 32462180 5460 5460 5460 5460 12
495 20250311 101900 32396660 5460 5460 5460 5460 0
496 20250311 101800 32396660 5460 5460 5460 5460 2
497 20250311 101700 32385740 5460 5460 5460 5450 15
498 20250311 101600 32303940 5460 5460 5460 5460 0
499 20250311 101500 32303940 5460 5460 5460 5460 0
500 20250311 101400 32303940 5460 5460 5460 5460 0
501 20250311 101300 32303940 5460 5460 5460 5460 10
502 20250311 101200 32249340 5460 5460 5460 5460 2
503 20250311 101100 32238420 5460 5465 5465 5460 40
504 20250311 101000 32019970 5470 5470 5470 5470 0
505 20250311 100900 32019970 5470 5470 5470 5470 0
506 20250311 100800 32019970 5470 5470 5470 5470 0
507 20250311 100700 32019970 5470 5470 5470 5470 1
508 20250311 100600 32014500 5470 5470 5470 5470 0
509 20250311 100500 32014500 5470 5470 5470 5470 1
510 20250311 100400 32009030 5450 5460 5460 5450 100
511 20250311 100300 31464010 5470 5470 5470 5450 502
512 20250311 100200 28728040 5450 5460 5460 5450 500
513 20250311 100100 26003000 5470 5470 5470 5470 0
514 20250311 100000 26003000 5470 5470 5470 5470 0
515 20250311 095900 26003000 5470 5470 5470 5470 0
516 20250311 095800 26003000 5470 5470 5470 5470 2
517 20250311 095700 25992060 5450 5450 5450 5450 0
518 20250311 095600 25992060 5450 5460 5460 5450 215
519 20250311 095500 24818510 5460 5460 5460 5460 5
520 20250311 095400 24791210 5470 5450 5470 5450 403
521 20250311 095300 22594810 5470 5470 5470 5470 0
522 20250311 095200 22594810 5470 5470 5470 5470 0
523 20250311 095100 22594810 5470 5470 5470 5470 200
524 20250311 095000 21500810 5470 5470 5470 5470 0
525 20250311 094900 21500810 5470 5470 5470 5470 0
526 20250311 094800 21500810 5470 5470 5470 5470 0
527 20250311 094700 21500810 5470 5470 5470 5470 0
528 20250311 094600 21500810 5470 5470 5470 5470 0
529 20250311 094500 21500810 5470 5470 5470 5470 0
530 20250311 094400 21500810 5470 5470 5470 5470 0
531 20250311 094300 21500810 5470 5470 5470 5470 0
532 20250311 094200 21500810 5470 5470 5470 5470 0
533 20250311 094100 21500810 5470 5470 5470 5470 0
534 20250311 094000 21500810 5470 5470 5470 5470 0
535 20250311 093900 21500810 5470 5470 5470 5470 0
536 20250311 093800 21500810 5470 5470 5470 5470 3
537 20250311 093700 21484400 5460 5460 5460 5460 963
538 20250311 093600 16226420 5460 5460 5460 5460 0
539 20250311 093500 16226420 5460 5460 5460 5460 0
540 20250311 093400 16226420 5460 5460 5460 5460 0
541 20250311 093300 16226420 5460 5460 5460 5460 11
542 20250311 093200 16166360 5460 5460 5460 5460 1
543 20250311 093100 16160900 5460 5470 5470 5440 62
544 20250311 093000 15823370 5470 5470 5470 5470 0
545 20250311 092900 15823370 5470 5470 5470 5470 0
546 20250311 092800 15823370 5470 5470 5470 5470 0
547 20250311 092700 15823370 5470 5470 5470 5470 2
548 20250311 092600 15812430 5450 5450 5450 5450 50
549 20250311 092500 15539930 5480 5480 5480 5480 2
550 20250311 092400 15528970 5480 5480 5480 5480 32
551 20250311 092300 15353610 5480 5480 5480 5480 0
552 20250311 092200 15353610 5480 5480 5480 5480 2
553 20250311 092100 15342650 5480 5480 5480 5480 1
554 20250311 092000 15337170 5450 5450 5450 5450 1336
555 20250311 091900 8055970 5450 5450 5450 5450 53
556 20250311 091800 7767120 5450 5450 5450 5450 0
557 20250311 091700 7767120 5450 5450 5450 5450 0
558 20250311 091600 7767120 5450 5450 5450 5450 2
559 20250311 091500 7756220 5450 5450 5450 5450 2
560 20250311 091400 7745320 5450 5450 5450 5450 21
561 20250311 091300 7630870 5450 5450 5450 5450 1
562 20250311 091200 7625420 5440 5450 5450 5430 1067
563 20250311 091100 1820560 5470 5470 5470 5470 235
564 20250311 091000 535110 5470 5470 5470 5470 0
565 20250311 090900 535110 5470 5470 5470 5470 0
566 20250311 090800 535110 5470 5470 5470 5470 0
567 20250311 090700 535110 5470 5470 5470 5470 1
568 20250311 090600 529640 5470 5460 5470 5460 32
569 20250311 090500 354900 5460 5460 5460 5460 0
570 20250311 090400 354900 5460 5460 5460 5460 10
571 20250311 090300 300300 5460 5460 5460 5460 0
572 20250311 090200 300300 5460 5460 5460 5460 3
573 20250311 090100 283920 5460 5460 5460 5460 0
574 20250311 090000 283920 5460 5460 5460 5460 52

1
000700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,26041812,0,142709129760,0.00
20250306,0,26041812,0,142709129760,0.00
20250305,0,26041812,0,142448711640,0.00
20250304,0,26041812,0,141667457280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 26041812 0 142709129760 0.00
3 20250306 0 26041812 0 142709129760 0.00
4 20250305 0 26041812 0 142448711640 0.00
5 20250304 0 26041812 0 141667457280 0.00