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

576
001500/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183400,331321040,6250,6250,6250,6250,1129
20250311,183300,331321040,6250,6250,6250,6250,0
20250311,183200,331321040,6250,6250,6250,6250,0
20250311,183100,331321040,6250,6250,6250,6250,0
20250311,183000,331321040,6250,6250,6250,6250,0
20250311,182900,331321040,6250,6250,6250,6250,0
20250311,182800,331321040,6250,6250,6250,6250,0
20250311,182700,331321040,6250,6250,6250,6250,0
20250311,182600,331321040,6250,6250,6250,6250,0
20250311,182500,331321040,6250,6250,6250,6250,0
20250311,182400,331321040,6250,6250,6250,6250,0
20250311,182300,331321040,6250,6250,6250,6250,0
20250311,182200,331321040,6250,6250,6250,6250,0
20250311,182100,331321040,6250,6250,6250,6250,0
20250311,182000,331321040,6250,6250,6250,6250,0
20250311,181900,331321040,6250,6250,6250,6250,0
20250311,181800,331321040,6250,6250,6250,6250,0
20250311,181700,331321040,6250,6250,6250,6250,0
20250311,181600,331321040,6250,6250,6250,6250,0
20250311,181500,331321040,6250,6250,6250,6250,0
20250311,181400,331321040,6250,6250,6250,6250,0
20250311,181300,331321040,6250,6250,6250,6250,0
20250311,181200,331321040,6250,6250,6250,6250,0
20250311,181100,331321040,6250,6250,6250,6250,0
20250311,181000,331321040,6250,6250,6250,6250,0
20250311,180900,331321040,6250,6250,6250,6250,0
20250311,180800,331321040,6250,6250,6250,6250,0
20250311,180700,331321040,6250,6250,6250,6250,0
20250311,180600,331321040,6250,6250,6250,6250,0
20250311,180500,331321040,6250,6250,6250,6250,0
20250311,180400,331321040,6250,6250,6250,6250,1129
20250311,180300,331321040,6250,6250,6250,6250,0
20250311,180200,331321040,6250,6250,6250,6250,0
20250311,180100,331321040,6250,6250,6250,6250,0
20250311,180000,331321040,6250,6250,6250,6250,0
20250311,175900,331321040,6250,6250,6250,6250,0
20250311,175800,331321040,6250,6250,6250,6250,0
20250311,175700,331321040,6250,6250,6250,6250,0
20250311,175600,331321040,6250,6250,6250,6250,0
20250311,175500,331321040,6250,6250,6250,6250,0
20250311,175400,331321040,6250,6250,6250,6250,0
20250311,175300,331321040,6250,6250,6250,6250,0
20250311,175200,331321040,6250,6250,6250,6250,0
20250311,175100,331321040,6250,6250,6250,6250,0
20250311,175000,331321040,6250,6250,6250,6250,0
20250311,174900,331321040,6250,6250,6250,6250,0
20250311,174800,331321040,6250,6250,6250,6250,0
20250311,174700,331321040,6250,6250,6250,6250,0
20250311,174600,331321040,6250,6250,6250,6250,0
20250311,174500,331321040,6250,6250,6250,6250,0
20250311,174400,331321040,6250,6250,6250,6250,0
20250311,174300,331321040,6250,6250,6250,6250,0
20250311,174200,331321040,6250,6250,6250,6250,0
20250311,174100,331321040,6250,6250,6250,6250,0
20250311,174000,331321040,6250,6250,6250,6250,0
20250311,173900,331321040,6250,6250,6250,6250,0
20250311,173800,331321040,6250,6250,6250,6250,0
20250311,173700,331321040,6250,6250,6250,6250,0
20250311,173600,331321040,6250,6250,6250,6250,0
20250311,173500,331321040,6250,6250,6250,6250,0
20250311,173400,331321040,6250,6250,6250,6250,1129
20250311,173300,331321040,6250,6250,6250,6250,0
20250311,173200,331321040,6250,6250,6250,6250,0
20250311,173100,331321040,6250,6250,6250,6250,0
20250311,173000,331321040,6250,6250,6250,6250,0
20250311,172900,331321040,6250,6250,6250,6250,0
20250311,172800,331321040,6250,6250,6250,6250,0
20250311,172700,331321040,6250,6250,6250,6250,0
20250311,172600,331321040,6250,6250,6250,6250,0
20250311,172500,331321040,6250,6250,6250,6250,0
20250311,172400,331321040,6250,6250,6250,6250,0
20250311,172300,331321040,6250,6250,6250,6250,0
20250311,172200,331321040,6250,6250,6250,6250,0
20250311,172100,331321040,6250,6250,6250,6250,0
20250311,172000,331321040,6250,6250,6250,6250,0
20250311,171900,331321040,6250,6250,6250,6250,0
20250311,171800,331321040,6250,6250,6250,6250,0
20250311,171700,331321040,6250,6250,6250,6250,0
20250311,171600,331321040,6250,6250,6250,6250,0
20250311,171500,331321040,6250,6250,6250,6250,0
20250311,171400,331321040,6250,6250,6250,6250,0
20250311,171300,331321040,6250,6250,6250,6250,0
20250311,171200,331321040,6250,6250,6250,6250,0
20250311,171100,331321040,6250,6250,6250,6250,0
20250311,171000,331321040,6250,6250,6250,6250,0
20250311,170900,331321040,6250,6250,6250,6250,0
20250311,170800,331321040,6250,6250,6250,6250,0
20250311,170700,331321040,6250,6250,6250,6250,0
20250311,170600,331321040,6250,6250,6250,6250,0
20250311,170500,331321040,6250,6250,6250,6250,0
20250311,170400,331321040,6250,6250,6250,6250,1129
20250311,170300,331321040,6250,6250,6250,6250,0
20250311,170200,331321040,6250,6250,6250,6250,0
20250311,170100,331321040,6250,6250,6250,6250,0
20250311,170000,331321040,6250,6250,6250,6250,0
20250311,165900,331321040,6250,6250,6250,6250,0
20250311,165800,331321040,6250,6250,6250,6250,0
20250311,165700,331321040,6250,6250,6250,6250,0
20250311,165600,331321040,6250,6250,6250,6250,0
20250311,165500,331321040,6250,6250,6250,6250,0
20250311,165400,331321040,6250,6250,6250,6250,0
20250311,165300,331321040,6250,6250,6250,6250,0
20250311,165200,331321040,6250,6250,6250,6250,0
20250311,165100,331321040,6250,6250,6250,6250,0
20250311,165000,331321040,6250,6250,6250,6250,0
20250311,164900,331321040,6250,6250,6250,6250,0
20250311,164800,331321040,6250,6250,6250,6250,0
20250311,164700,331321040,6250,6250,6250,6250,0
20250311,164600,331321040,6250,6250,6250,6250,0
20250311,164500,331321040,6250,6250,6250,6250,0
20250311,164400,331321040,6250,6250,6250,6250,0
20250311,164300,331321040,6250,6250,6250,6250,0
20250311,164200,331321040,6250,6250,6250,6250,0
20250311,164100,331321040,6250,6250,6250,6250,0
20250311,164000,331321040,6250,6250,6250,6250,0
20250311,163900,331321040,6250,6250,6250,6250,0
20250311,163800,331321040,6250,6250,6250,6250,0
20250311,163700,331321040,6250,6250,6250,6250,0
20250311,163600,331321040,6250,6250,6250,6250,0
20250311,163500,331321040,6250,6250,6250,6250,0
20250311,163400,331321040,6250,6250,6250,6250,1129
20250311,163300,331321040,6250,6250,6250,6250,0
20250311,163200,331321040,6250,6250,6250,6250,0
20250311,163100,331321040,6250,6250,6250,6250,0
20250311,163000,331321040,6250,6250,6250,6250,0
20250311,162900,331321040,6250,6250,6250,6250,0
20250311,162800,331321040,6250,6250,6250,6250,0
20250311,162700,331321040,6250,6250,6250,6250,0
20250311,162600,331321040,6250,6250,6250,6250,0
20250311,162500,331321040,6250,6250,6250,6250,0
20250311,162400,331321040,6250,6250,6250,6250,0
20250311,162300,331321040,6250,6250,6250,6250,0
20250311,162200,331321040,6250,6250,6250,6250,0
20250311,162100,331321040,6250,6250,6250,6250,0
20250311,162000,331321040,6250,6250,6250,6250,0
20250311,161900,331321040,6250,6250,6250,6250,0
20250311,161800,331321040,6250,6250,6250,6250,0
20250311,161700,331321040,6250,6250,6250,6250,0
20250311,161600,331321040,6250,6250,6250,6250,0
20250311,161500,331321040,6250,6250,6250,6250,0
20250311,161400,331321040,6250,6250,6250,6250,0
20250311,161300,331321040,6250,6250,6250,6250,0
20250311,161200,331321040,6250,6250,6250,6250,0
20250311,161100,331321040,6250,6250,6250,6250,0
20250311,161000,331321040,6250,6250,6250,6250,0
20250311,160900,331321040,6250,6250,6250,6250,0
20250311,160800,331321040,6250,6250,6250,6250,0
20250311,160700,331321040,6250,6250,6250,6250,0
20250311,160600,331321040,6250,6250,6250,6250,0
20250311,160500,331321040,6250,6250,6250,6250,0
20250311,160400,331321040,6250,6250,6250,6250,1129
20250311,160300,331321040,6250,6250,6250,6250,0
20250311,160200,331321040,6250,6250,6250,6250,0
20250311,160100,331321040,6250,6250,6250,6250,0
20250311,160000,331321040,6250,6250,6250,6250,0
20250311,155900,331321040,6250,6250,6250,6250,0
20250311,155800,331321040,6250,6250,6250,6250,0
20250311,155700,331321040,6250,6250,6250,6250,0
20250311,155600,331321040,6250,6250,6250,6250,0
20250311,155500,331321040,6250,6250,6250,6250,0
20250311,155400,331321040,6250,6250,6250,6250,0
20250311,155300,331321040,6250,6250,6250,6250,0
20250311,155200,331321040,6250,6250,6250,6250,0
20250311,155100,331321040,6250,6250,6250,6250,0
20250311,155000,331321040,6250,6250,6250,6250,0
20250311,154900,331321040,6250,6250,6250,6250,0
20250311,154800,331321040,6250,6250,6250,6250,0
20250311,154700,331321040,6250,6250,6250,6250,0
20250311,154600,331321040,6250,6250,6250,6250,0
20250311,154500,331321040,6250,6250,6250,6250,0
20250311,154400,331321040,6250,6250,6250,6250,0
20250311,154300,331321040,6250,6250,6250,6250,0
20250311,154200,331321040,6250,6250,6250,6250,0
20250311,154100,331321040,6250,6250,6250,6250,0
20250311,154000,331321040,6250,6250,6250,6250,0
20250311,153900,331321040,6250,6250,6250,6250,0
20250311,153800,331321040,6250,6250,6250,6250,0
20250311,153700,331321040,6250,6250,6250,6250,0
20250311,153600,331321040,6250,6250,6250,6250,0
20250311,153500,331321040,6250,6250,6250,6250,0
20250311,153400,331321040,6250,6250,6250,6250,1129
20250311,153300,331321040,6250,6250,6250,6250,0
20250311,153200,331321040,6250,6250,6250,6250,0
20250311,153100,331321040,6250,6250,6250,6250,0
20250311,153000,331321040,6250,6250,6250,6250,1129
20250311,152900,324264790,6220,6220,6220,6220,0
20250311,152800,324264790,6220,6220,6220,6220,0
20250311,152700,324264790,6220,6220,6220,6220,0
20250311,152600,324264790,6220,6220,6220,6220,0
20250311,152500,324264790,6220,6220,6220,6220,0
20250311,152400,324264790,6220,6220,6220,6220,0
20250311,152300,324264790,6220,6220,6220,6220,0
20250311,152200,324264790,6220,6220,6220,6220,0
20250311,152100,324264790,6220,6220,6220,6220,0
20250311,152000,324264790,6220,6220,6220,6220,0
20250311,151900,324264790,6220,6220,6220,6220,0
20250311,151800,324264790,6220,6220,6220,6220,109
20250311,151700,323586810,6230,6230,6230,6230,10
20250311,151600,323524510,6230,6230,6230,6230,17
20250311,151500,323418600,6230,6230,6230,6230,8
20250311,151400,323368760,6230,6230,6230,6230,20
20250311,151300,323244160,6230,6230,6230,6230,0
20250311,151200,323244160,6230,6220,6230,6220,418
20250311,151100,320643160,6230,6230,6230,6230,0
20250311,151000,320643160,6230,6230,6230,6230,6
20250311,150900,320605780,6220,6220,6220,6220,340
20250311,150800,318490980,6220,6220,6220,6220,580
20250311,150700,314883380,6220,6220,6220,6220,2
20250311,150600,314870940,6220,6220,6220,6220,552
20250311,150500,311437500,6220,6220,6220,6220,0
20250311,150400,311437500,6220,6220,6230,6220,3782
20250311,150300,287913440,6230,6230,6230,6230,701
20250311,150200,283546210,6220,6230,6230,6220,80
20250311,150100,283048600,6230,6230,6230,6230,291
20250311,150000,281235670,6230,6220,6230,6220,3
20250311,145900,281216990,6220,6220,6220,6220,0
20250311,145800,281216990,6220,6220,6220,6220,21
20250311,145700,281086370,6220,6220,6220,6220,0
20250311,145600,281086370,6220,6220,6220,6220,0
20250311,145500,281086370,6220,6220,6220,6220,268
20250311,145400,279419410,6220,6220,6220,6220,0
20250311,145300,279419410,6220,6220,6220,6220,0
20250311,145200,279419410,6220,6220,6220,6220,29
20250311,145100,279239030,6220,6220,6220,6220,0
20250311,145000,279239030,6220,6220,6220,6220,0
20250311,144900,279239030,6220,6220,6220,6220,94
20250311,144800,278654350,6220,6220,6220,6220,0
20250311,144700,278654350,6220,6220,6220,6220,111
20250311,144600,277963930,6220,6220,6220,6220,130
20250311,144500,277155330,6220,6220,6220,6220,53
20250311,144400,276825670,6220,6220,6220,6220,176
20250311,144300,275730950,6220,6220,6220,6220,50
20250311,144200,275419950,6220,6230,6230,6220,1147
20250311,144100,268276740,6240,6240,6240,6240,0
20250311,144000,268276740,6240,6240,6240,6240,0
20250311,143900,268276740,6240,6240,6240,6240,2
20250311,143800,268264260,6250,6250,6250,6250,0
20250311,143700,268264260,6250,6250,6250,6250,1
20250311,143600,268258010,6250,6250,6250,6250,0
20250311,143500,268258010,6250,6250,6250,6250,0
20250311,143400,268258010,6250,6250,6250,6250,2
20250311,143300,268245510,6240,6240,6240,6240,0
20250311,143200,268245510,6240,6240,6240,6240,9
20250311,143100,268189350,6240,6240,6240,6240,0
20250311,143000,268189350,6240,6240,6240,6240,32
20250311,142900,267989670,6240,6240,6240,6240,0
20250311,142800,267989670,6240,6240,6240,6240,81
20250311,142700,267484230,6240,6230,6240,6230,23
20250311,142600,267340920,6230,6230,6230,6230,50
20250311,142500,267029420,6240,6240,6240,6240,0
20250311,142400,267029420,6240,6240,6240,6240,60
20250311,142300,266655020,6230,6230,6230,6230,0
20250311,142200,266655020,6230,6230,6230,6230,0
20250311,142100,266655020,6230,6230,6230,6230,38
20250311,142000,266418280,6230,6230,6230,6230,111
20250311,141900,265726750,6220,6220,6220,6220,0
20250311,141800,265726750,6220,6220,6220,6220,16
20250311,141700,265627230,6220,6220,6220,6220,0
20250311,141600,265627230,6220,6220,6220,6220,52
20250311,141500,265303790,6230,6230,6230,6230,0
20250311,141400,265303790,6230,6230,6230,6230,0
20250311,141300,265303790,6230,6230,6230,6230,368
20250311,141200,263011150,6230,6230,6230,6230,0
20250311,141100,263011150,6230,6230,6230,6230,0
20250311,141000,263011150,6230,6230,6230,6230,2
20250311,140900,262998690,6230,6230,6230,6230,0
20250311,140800,262998690,6230,6230,6230,6230,8
20250311,140700,262948850,6230,6230,6230,6230,1
20250311,140600,262942620,6240,6240,6240,6240,0
20250311,140500,262942620,6240,6240,6240,6240,5
20250311,140400,262911420,6240,6240,6240,6240,167
20250311,140300,261869340,6240,6240,6240,6240,0
20250311,140200,261869340,6240,6250,6250,6240,285
20250311,140100,260088240,6240,6250,6250,6240,473
20250311,140000,257134770,6250,6250,6250,6250,300
20250311,135900,255259770,6260,6260,6260,6260,0
20250311,135800,255259770,6260,6260,6260,6260,0
20250311,135700,255259770,6260,6260,6260,6260,0
20250311,135600,255259770,6260,6260,6260,6260,1
20250311,135500,255253510,6260,6250,6260,6250,20
20250311,135400,255128500,6240,6240,6240,6240,0
20250311,135300,255128500,6240,6240,6240,6240,24
20250311,135200,254978740,6240,6240,6240,6240,0
20250311,135100,254978740,6240,6240,6240,6240,0
20250311,135000,254978740,6240,6240,6240,6240,79
20250311,134900,254485780,6240,6240,6240,6240,0
20250311,134800,254485780,6240,6240,6240,6240,0
20250311,134700,254485780,6240,6240,6240,6240,18
20250311,134600,254373460,6240,6240,6240,6240,0
20250311,134500,254373460,6240,6240,6240,6240,60
20250311,134400,253999060,6240,6250,6250,6240,200
20250311,134300,252750730,6255,6255,6255,6255,0
20250311,134200,252750730,6255,6255,6255,6255,0
20250311,134100,252750730,6255,6255,6255,6255,0
20250311,134000,252750730,6255,6255,6255,6255,0
20250311,133900,252750730,6255,6255,6255,6255,0
20250311,133800,252750730,6255,6255,6255,6255,0
20250311,133700,252750730,6255,6255,6255,6255,0
20250311,133600,252750730,6255,6255,6255,6255,0
20250311,133500,252750730,6255,6255,6255,6255,0
20250311,133400,252750730,6255,6255,6255,6255,1
20250311,133300,252744475,6255,6255,6255,6255,0
20250311,133200,252744475,6255,6255,6255,6255,0
20250311,133100,252744475,6255,6255,6255,6255,0
20250311,133000,252744475,6255,6255,6255,6255,1
20250311,132900,252738220,6250,6250,6250,6250,1
20250311,132800,252731970,6260,6240,6260,6240,245
20250311,132700,251202910,6240,6240,6240,6240,0
20250311,132600,251202910,6240,6240,6240,6240,0
20250311,132500,251202910,6240,6240,6240,6240,1
20250311,132400,251196670,6240,6240,6240,6240,100
20250311,132300,250572670,6240,6240,6240,6240,10
20250311,132200,250510270,6240,6240,6240,6240,50
20250311,132100,250198270,6230,6230,6230,6230,0
20250311,132000,250198270,6230,6230,6230,6230,0
20250311,131900,250198270,6230,6230,6230,6230,343
20250311,131800,248061380,6230,6230,6230,6230,0
20250311,131700,248061380,6230,6250,6250,6230,101
20250311,131600,247430150,6240,6240,6240,6240,1043
20250311,131500,240921830,6240,6240,6240,6240,0
20250311,131400,240921830,6240,6240,6240,6240,8
20250311,131300,240871910,6230,6230,6230,6230,0
20250311,131200,240871910,6230,6230,6230,6230,0
20250311,131100,240871910,6230,6230,6230,6230,25
20250311,131000,240716160,6230,6230,6230,6230,0
20250311,130900,240716160,6230,6230,6230,6230,81
20250311,130800,240211530,6230,6230,6230,6230,4
20250311,130700,240186610,6230,6230,6230,6230,0
20250311,130600,240186610,6230,6230,6230,6230,1
20250311,130500,240180380,6220,6220,6220,6220,10
20250311,130400,240118180,6230,6230,6230,6230,0
20250311,130300,240118180,6230,6230,6230,6230,0
20250311,130200,240118180,6230,6230,6230,6230,9
20250311,130100,240062110,6230,6230,6230,6230,0
20250311,130000,240062110,6230,6230,6230,6230,0
20250311,125900,240062110,6230,6230,6230,6230,1
20250311,125800,240055880,6230,6230,6230,6230,0
20250311,125700,240055880,6230,6230,6230,6230,6
20250311,125600,240018500,6240,6240,6240,6240,1
20250311,125500,240012260,6220,6220,6220,6220,0
20250311,125400,240012260,6220,6220,6220,6220,31
20250311,125300,239819440,6220,6220,6220,6220,0
20250311,125200,239819440,6220,6220,6220,6220,0
20250311,125100,239819440,6220,6220,6220,6220,109
20250311,125000,239141460,6220,6230,6230,6220,83
20250311,124900,238624630,6230,6230,6230,6230,1
20250311,124800,238618400,6230,6230,6230,6230,256
20250311,124700,237023520,6240,6240,6240,6240,0
20250311,124600,237023520,6240,6240,6240,6240,0
20250311,124500,237023520,6240,6240,6240,6240,20
20250311,124400,236898720,6240,6240,6240,6240,0
20250311,124300,236898720,6240,6240,6240,6240,1
20250311,124200,236892480,6230,6230,6230,6230,1
20250311,124100,236886250,6240,6240,6240,6240,0
20250311,124000,236886250,6240,6240,6240,6240,0
20250311,123900,236886250,6240,6240,6240,6240,0
20250311,123800,236886250,6240,6240,6240,6240,0
20250311,123700,236886250,6240,6240,6240,6240,0
20250311,123600,236886250,6240,6240,6240,6240,0
20250311,123500,236886250,6240,6240,6240,6240,0
20250311,123400,236886250,6240,6240,6240,6240,0
20250311,123300,236886250,6240,6240,6240,6240,0
20250311,123200,236886250,6240,6240,6240,6240,0
20250311,123100,236886250,6240,6240,6250,6240,5
20250311,123000,236855030,6230,6230,6230,6230,0
20250311,122900,236855030,6230,6220,6230,6220,18
20250311,122800,236743060,6220,6220,6220,6220,0
20250311,122700,236743060,6220,6220,6220,6220,0
20250311,122600,236743060,6220,6220,6220,6220,18
20250311,122500,236631100,6220,6220,6220,6220,0
20250311,122400,236631100,6220,6220,6220,6220,0
20250311,122300,236631100,6220,6220,6220,6220,62
20250311,122200,236245460,6220,6220,6220,6220,14
20250311,122100,236158380,6230,6230,6230,6230,0
20250311,122000,236158380,6230,6230,6230,6230,193
20250311,121900,234955990,6220,6220,6220,6220,0
20250311,121800,234955990,6220,6220,6220,6220,0
20250311,121700,234955990,6220,6220,6220,6220,1
20250311,121600,234949770,6220,6220,6220,6220,0
20250311,121500,234949770,6220,6220,6220,6220,4
20250311,121400,234924890,6220,6220,6220,6220,0
20250311,121300,234924890,6220,6230,6230,6220,10
20250311,121200,234862650,6240,6240,6240,6240,5
20250311,121100,234831450,6230,6230,6230,6230,1
20250311,121000,234825220,6230,6230,6230,6230,0
20250311,120900,234825220,6230,6220,6230,6220,344
20250311,120800,232685530,6220,6220,6220,6220,330
20250311,120700,230632930,6220,6220,6220,6220,0
20250311,120600,230632930,6220,6220,6220,6220,0
20250311,120500,230632930,6220,6220,6220,6220,0
20250311,120400,230632930,6220,6220,6220,6220,0
20250311,120300,230632930,6220,6220,6220,6220,444
20250311,120200,227871250,6220,6220,6220,6220,0
20250311,120100,227871250,6220,6220,6220,6220,397
20250311,120000,225401910,6220,6220,6220,6220,0
20250311,115900,225401910,6220,6220,6220,6220,2
20250311,115800,225389470,6210,6210,6210,6210,336
20250311,115700,223302910,6210,6210,6210,6210,0
20250311,115600,223302910,6210,6210,6210,6210,0
20250311,115500,223302910,6210,6220,6220,6210,507
20250311,115400,220149400,6220,6220,6220,6220,0
20250311,115300,220149400,6220,6220,6220,6220,497
20250311,115200,217058060,6220,6220,6220,6220,601
20250311,115100,213319840,6220,6220,6220,6220,0
20250311,115000,213319840,6220,6220,6220,6220,4
20250311,114900,213294960,6220,6220,6220,6220,223
20250311,114800,211907900,6220,6220,6220,6220,0
20250311,114700,211907900,6220,6220,6220,6220,1283
20250311,114600,203927640,6230,6230,6230,6230,0
20250311,114500,203927640,6230,6230,6230,6230,0
20250311,114400,203927640,6230,6225,6230,6220,93
20250311,114300,203349155,6230,6230,6230,6230,0
20250311,114200,203349155,6230,6230,6230,6230,0
20250311,114100,203349155,6230,6230,6230,6230,20
20250311,114000,203224555,6230,6230,6230,6230,8
20250311,113900,203174715,6220,6220,6220,6220,0
20250311,113800,203174715,6220,6220,6220,6220,380
20250311,113700,200811115,6220,6220,6220,6220,399
20250311,113600,198329335,6220,6220,6220,6220,2
20250311,113500,198316895,6220,6220,6220,6220,12
20250311,113400,198242255,6220,6220,6220,6220,1
20250311,113300,198236035,6220,6220,6220,6220,259
20250311,113200,196625055,6220,6220,6220,6220,0
20250311,113100,196625055,6220,6220,6220,6220,0
20250311,113000,196625055,6220,6230,6230,6220,492
20250311,112900,193561895,6230,6230,6230,6230,431
20250311,112800,190876765,6230,6230,6230,6230,26
20250311,112700,190714785,6230,6230,6230,6230,0
20250311,112600,190714785,6230,6230,6230,6230,0
20250311,112500,190714785,6230,6230,6230,6230,0
20250311,112400,190714785,6230,6230,6230,6230,217
20250311,112300,189362875,6230,6230,6230,6230,0
20250311,112200,189362875,6230,6230,6230,6230,334
20250311,112100,187282055,6220,6210,6220,6210,1014
20250311,112000,180981695,6210,6210,6210,6210,0
20250311,111900,180981695,6210,6210,6210,6210,772
20250311,111800,176187575,6210,6210,6210,6210,0
20250311,111700,176187575,6210,6210,6210,6210,0
20250311,111600,176187575,6210,6210,6210,6210,228
20250311,111500,174771695,6220,6220,6220,6220,0
20250311,111400,174771695,6220,6220,6220,6220,0
20250311,111300,174771695,6220,6220,6220,6220,300
20250311,111200,172905695,6210,6210,6210,6210,0
20250311,111100,172905695,6210,6210,6210,6210,20
20250311,111000,172781495,6210,6220,6220,6210,350
20250311,110900,170604995,6220,6220,6220,6220,0
20250311,110800,170604995,6220,6220,6220,6220,0
20250311,110700,170604995,6220,6210,6220,6210,536
20250311,110600,167274435,6220,6220,6220,6220,0
20250311,110500,167274435,6220,6220,6220,6220,0
20250311,110400,167274435,6220,6220,6220,6220,0
20250311,110300,167274435,6220,6220,6220,6220,1
20250311,110200,167268215,6220,6220,6220,6220,200
20250311,110100,166024215,6220,6220,6220,6220,0
20250311,110000,166024215,6220,6220,6220,6220,300
20250311,105900,164158215,6220,6220,6220,6220,3
20250311,105800,164139555,6210,6210,6210,6210,0
20250311,105700,164139555,6210,6210,6210,6210,1
20250311,105600,164133345,6210,6220,6220,6210,506
20250311,105500,160986085,6220,6220,6220,6220,663
20250311,105400,156862225,6220,6220,6220,6220,337
20250311,105300,154766085,6220,6220,6225,6220,57
20250311,105200,154411510,6220,6220,6220,6220,1
20250311,105100,154405290,6210,6210,6210,6210,672
20250311,105000,150232170,6210,6210,6210,6210,0
20250311,104900,150232170,6210,6210,6210,6210,0
20250311,104800,150232170,6210,6210,6210,6210,336
20250311,104700,148145610,6210,6210,6210,6210,0
20250311,104600,148145610,6210,6210,6210,6210,1480
20250311,104500,138954810,6210,6220,6220,6210,455
20250311,104400,136128260,6220,6220,6220,6220,1
20250311,104300,136122040,6220,6220,6220,6220,0
20250311,104200,136122040,6220,6230,6230,6220,1690
20250311,104100,125610230,6230,6230,6230,6230,55
20250311,104000,125267580,6230,6230,6230,6230,0
20250311,103900,125267580,6230,6240,6240,6230,26
20250311,103800,125105560,6230,6230,6230,6230,0
20250311,103700,125105560,6230,6230,6230,6230,0
20250311,103600,125105560,6230,6230,6230,6230,40
20250311,103500,124856360,6230,6230,6230,6230,11
20250311,103400,124787830,6230,6230,6230,6230,0
20250311,103300,124787830,6230,6230,6230,6230,0
20250311,103200,124787830,6230,6230,6230,6230,18
20250311,103100,124675690,6230,6230,6230,6230,26
20250311,103000,124513710,6230,6230,6230,6230,0
20250311,102900,124513710,6230,6230,6230,6230,1
20250311,102800,124507480,6220,6220,6220,6220,0
20250311,102700,124507480,6220,6220,6220,6220,0
20250311,102600,124507480,6220,6220,6220,6220,0
20250311,102500,124507480,6220,6220,6220,6220,0
20250311,102400,124507480,6220,6220,6220,6220,0
20250311,102300,124507480,6220,6210,6220,6210,2
20250311,102200,124495050,6210,6210,6210,6210,0
20250311,102100,124495050,6210,6210,6210,6210,5
20250311,102000,124464000,6210,6210,6210,6210,0
20250311,101900,124464000,6210,6210,6210,6210,0
20250311,101800,124464000,6210,6210,6210,6210,0
20250311,101700,124464000,6210,6210,6210,6210,0
20250311,101600,124464000,6210,6220,6220,6210,1380
20250311,101500,115884210,6220,6220,6220,6220,0
20250311,101400,115884210,6220,6220,6220,6220,0
20250311,101300,115884210,6220,6230,6230,6220,16
20250311,101200,115784590,6230,6230,6230,6230,0
20250311,101100,115784590,6230,6230,6230,6230,0
20250311,101000,115784590,6230,6230,6230,6230,0
20250311,100900,115784590,6230,6230,6230,6230,100
20250311,100800,115161590,6230,6230,6230,6230,172
20250311,100700,114090030,6230,6230,6230,6230,50
20250311,100600,113778530,6230,6230,6230,6230,10
20250311,100500,113716230,6230,6230,6230,6230,50
20250311,100400,113404730,6220,6220,6220,6220,0
20250311,100300,113404730,6220,6220,6220,6220,0
20250311,100200,113404730,6220,6230,6230,6220,633
20250311,100100,109463140,6240,6240,6240,6240,78
20250311,100000,108976420,6230,6230,6230,6230,518
20250311,095900,105749280,6230,6230,6230,6230,0
20250311,095800,105749280,6230,6240,6240,6230,1063
20250311,095700,99126780,6240,6240,6240,6240,0
20250311,095600,99126780,6240,6240,6240,6240,79
20250311,095500,98633820,6230,6250,6250,6230,1317
20250311,095400,90428890,6250,6250,6250,6250,0
20250311,095300,90428890,6250,6250,6250,6250,0
20250311,095200,90428890,6250,6250,6250,6250,37
20250311,095100,90197640,6240,6250,6250,6240,4
20250311,095000,90172670,6250,6250,6260,6240,1196
20250311,094900,82695860,6250,6260,6260,6250,280
20250311,094800,80944810,6260,6260,6260,6260,856
20250311,094700,75586250,6260,6260,6260,6260,0
20250311,094600,75586250,6260,6260,6260,6260,0
20250311,094500,75586250,6260,6260,6260,6260,0
20250311,094400,75586250,6260,6260,6260,6260,1161
20250311,094300,68318390,6260,6260,6260,6260,1920
20250311,094200,56299190,6260,6260,6260,6260,180
20250311,094100,55172390,6260,6260,6260,6260,0
20250311,094000,55172390,6260,6260,6260,6260,0
20250311,093900,55172390,6260,6260,6260,6260,300
20250311,093800,53294390,6250,6250,6250,6250,1
20250311,093700,53288140,6250,6250,6250,6250,127
20250311,093600,52494390,6250,6250,6250,6250,9
20250311,093500,52438140,6250,6250,6250,6250,5
20250311,093400,52406890,6250,6250,6250,6250,1
20250311,093300,52400640,6250,6250,6250,6250,4
20250311,093200,52375640,6250,6250,6250,6250,1
20250311,093100,52369390,6250,6250,6250,6250,12
20250311,093000,52294390,6250,6250,6250,6250,0
20250311,092900,52294390,6250,6250,6250,6250,0
20250311,092800,52294390,6250,6250,6250,6250,0
20250311,092700,52294390,6250,6250,6250,6250,1
20250311,092600,52288140,6250,6250,6250,6250,0
20250311,092500,52288140,6250,6250,6250,6250,0
20250311,092400,52288140,6250,6250,6250,6250,0
20250311,092300,52288140,6250,6250,6260,6250,208
20250311,092200,50988080,6250,6250,6250,6250,0
20250311,092100,50988080,6250,6250,6250,6250,1
20250311,092000,50981830,6250,6250,6250,6250,101
20250311,091900,50350580,6250,6250,6250,6250,871
20250311,091800,44906830,6250,6250,6250,6250,0
20250311,091700,44906830,6250,6250,6250,6250,0
20250311,091600,44906830,6250,6250,6250,6250,1
20250311,091500,44900580,6260,6260,6260,6260,0
20250311,091400,44900580,6260,6250,6260,6250,64
20250311,091300,44500570,6250,6250,6250,6250,0
20250311,091200,44500570,6250,6250,6250,6250,0
20250311,091100,44500570,6250,6240,6250,6240,210
20250311,091000,43188170,6240,6250,6250,6240,649
20250311,090900,39132420,6260,6260,6260,6260,6
20250311,090800,39094860,6260,6260,6260,6260,2
20250311,090700,39082340,6250,6250,6250,6250,67
20250311,090600,38663590,6260,6250,6260,6250,916
20250311,090500,32935480,6250,6260,6260,6250,1179
20250311,090400,25560090,6260,6260,6260,6260,501
20250311,090300,22423830,6250,6250,6250,6250,0
20250311,090200,22423830,6250,6250,6250,6250,524
20250311,090100,19148830,6250,6250,6250,6250,202
20250311,090000,17886330,6230,6230,6230,6230,2871
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183400 331321040 6250 6250 6250 6250 1129
3 20250311 183300 331321040 6250 6250 6250 6250 0
4 20250311 183200 331321040 6250 6250 6250 6250 0
5 20250311 183100 331321040 6250 6250 6250 6250 0
6 20250311 183000 331321040 6250 6250 6250 6250 0
7 20250311 182900 331321040 6250 6250 6250 6250 0
8 20250311 182800 331321040 6250 6250 6250 6250 0
9 20250311 182700 331321040 6250 6250 6250 6250 0
10 20250311 182600 331321040 6250 6250 6250 6250 0
11 20250311 182500 331321040 6250 6250 6250 6250 0
12 20250311 182400 331321040 6250 6250 6250 6250 0
13 20250311 182300 331321040 6250 6250 6250 6250 0
14 20250311 182200 331321040 6250 6250 6250 6250 0
15 20250311 182100 331321040 6250 6250 6250 6250 0
16 20250311 182000 331321040 6250 6250 6250 6250 0
17 20250311 181900 331321040 6250 6250 6250 6250 0
18 20250311 181800 331321040 6250 6250 6250 6250 0
19 20250311 181700 331321040 6250 6250 6250 6250 0
20 20250311 181600 331321040 6250 6250 6250 6250 0
21 20250311 181500 331321040 6250 6250 6250 6250 0
22 20250311 181400 331321040 6250 6250 6250 6250 0
23 20250311 181300 331321040 6250 6250 6250 6250 0
24 20250311 181200 331321040 6250 6250 6250 6250 0
25 20250311 181100 331321040 6250 6250 6250 6250 0
26 20250311 181000 331321040 6250 6250 6250 6250 0
27 20250311 180900 331321040 6250 6250 6250 6250 0
28 20250311 180800 331321040 6250 6250 6250 6250 0
29 20250311 180700 331321040 6250 6250 6250 6250 0
30 20250311 180600 331321040 6250 6250 6250 6250 0
31 20250311 180500 331321040 6250 6250 6250 6250 0
32 20250311 180400 331321040 6250 6250 6250 6250 1129
33 20250311 180300 331321040 6250 6250 6250 6250 0
34 20250311 180200 331321040 6250 6250 6250 6250 0
35 20250311 180100 331321040 6250 6250 6250 6250 0
36 20250311 180000 331321040 6250 6250 6250 6250 0
37 20250311 175900 331321040 6250 6250 6250 6250 0
38 20250311 175800 331321040 6250 6250 6250 6250 0
39 20250311 175700 331321040 6250 6250 6250 6250 0
40 20250311 175600 331321040 6250 6250 6250 6250 0
41 20250311 175500 331321040 6250 6250 6250 6250 0
42 20250311 175400 331321040 6250 6250 6250 6250 0
43 20250311 175300 331321040 6250 6250 6250 6250 0
44 20250311 175200 331321040 6250 6250 6250 6250 0
45 20250311 175100 331321040 6250 6250 6250 6250 0
46 20250311 175000 331321040 6250 6250 6250 6250 0
47 20250311 174900 331321040 6250 6250 6250 6250 0
48 20250311 174800 331321040 6250 6250 6250 6250 0
49 20250311 174700 331321040 6250 6250 6250 6250 0
50 20250311 174600 331321040 6250 6250 6250 6250 0
51 20250311 174500 331321040 6250 6250 6250 6250 0
52 20250311 174400 331321040 6250 6250 6250 6250 0
53 20250311 174300 331321040 6250 6250 6250 6250 0
54 20250311 174200 331321040 6250 6250 6250 6250 0
55 20250311 174100 331321040 6250 6250 6250 6250 0
56 20250311 174000 331321040 6250 6250 6250 6250 0
57 20250311 173900 331321040 6250 6250 6250 6250 0
58 20250311 173800 331321040 6250 6250 6250 6250 0
59 20250311 173700 331321040 6250 6250 6250 6250 0
60 20250311 173600 331321040 6250 6250 6250 6250 0
61 20250311 173500 331321040 6250 6250 6250 6250 0
62 20250311 173400 331321040 6250 6250 6250 6250 1129
63 20250311 173300 331321040 6250 6250 6250 6250 0
64 20250311 173200 331321040 6250 6250 6250 6250 0
65 20250311 173100 331321040 6250 6250 6250 6250 0
66 20250311 173000 331321040 6250 6250 6250 6250 0
67 20250311 172900 331321040 6250 6250 6250 6250 0
68 20250311 172800 331321040 6250 6250 6250 6250 0
69 20250311 172700 331321040 6250 6250 6250 6250 0
70 20250311 172600 331321040 6250 6250 6250 6250 0
71 20250311 172500 331321040 6250 6250 6250 6250 0
72 20250311 172400 331321040 6250 6250 6250 6250 0
73 20250311 172300 331321040 6250 6250 6250 6250 0
74 20250311 172200 331321040 6250 6250 6250 6250 0
75 20250311 172100 331321040 6250 6250 6250 6250 0
76 20250311 172000 331321040 6250 6250 6250 6250 0
77 20250311 171900 331321040 6250 6250 6250 6250 0
78 20250311 171800 331321040 6250 6250 6250 6250 0
79 20250311 171700 331321040 6250 6250 6250 6250 0
80 20250311 171600 331321040 6250 6250 6250 6250 0
81 20250311 171500 331321040 6250 6250 6250 6250 0
82 20250311 171400 331321040 6250 6250 6250 6250 0
83 20250311 171300 331321040 6250 6250 6250 6250 0
84 20250311 171200 331321040 6250 6250 6250 6250 0
85 20250311 171100 331321040 6250 6250 6250 6250 0
86 20250311 171000 331321040 6250 6250 6250 6250 0
87 20250311 170900 331321040 6250 6250 6250 6250 0
88 20250311 170800 331321040 6250 6250 6250 6250 0
89 20250311 170700 331321040 6250 6250 6250 6250 0
90 20250311 170600 331321040 6250 6250 6250 6250 0
91 20250311 170500 331321040 6250 6250 6250 6250 0
92 20250311 170400 331321040 6250 6250 6250 6250 1129
93 20250311 170300 331321040 6250 6250 6250 6250 0
94 20250311 170200 331321040 6250 6250 6250 6250 0
95 20250311 170100 331321040 6250 6250 6250 6250 0
96 20250311 170000 331321040 6250 6250 6250 6250 0
97 20250311 165900 331321040 6250 6250 6250 6250 0
98 20250311 165800 331321040 6250 6250 6250 6250 0
99 20250311 165700 331321040 6250 6250 6250 6250 0
100 20250311 165600 331321040 6250 6250 6250 6250 0
101 20250311 165500 331321040 6250 6250 6250 6250 0
102 20250311 165400 331321040 6250 6250 6250 6250 0
103 20250311 165300 331321040 6250 6250 6250 6250 0
104 20250311 165200 331321040 6250 6250 6250 6250 0
105 20250311 165100 331321040 6250 6250 6250 6250 0
106 20250311 165000 331321040 6250 6250 6250 6250 0
107 20250311 164900 331321040 6250 6250 6250 6250 0
108 20250311 164800 331321040 6250 6250 6250 6250 0
109 20250311 164700 331321040 6250 6250 6250 6250 0
110 20250311 164600 331321040 6250 6250 6250 6250 0
111 20250311 164500 331321040 6250 6250 6250 6250 0
112 20250311 164400 331321040 6250 6250 6250 6250 0
113 20250311 164300 331321040 6250 6250 6250 6250 0
114 20250311 164200 331321040 6250 6250 6250 6250 0
115 20250311 164100 331321040 6250 6250 6250 6250 0
116 20250311 164000 331321040 6250 6250 6250 6250 0
117 20250311 163900 331321040 6250 6250 6250 6250 0
118 20250311 163800 331321040 6250 6250 6250 6250 0
119 20250311 163700 331321040 6250 6250 6250 6250 0
120 20250311 163600 331321040 6250 6250 6250 6250 0
121 20250311 163500 331321040 6250 6250 6250 6250 0
122 20250311 163400 331321040 6250 6250 6250 6250 1129
123 20250311 163300 331321040 6250 6250 6250 6250 0
124 20250311 163200 331321040 6250 6250 6250 6250 0
125 20250311 163100 331321040 6250 6250 6250 6250 0
126 20250311 163000 331321040 6250 6250 6250 6250 0
127 20250311 162900 331321040 6250 6250 6250 6250 0
128 20250311 162800 331321040 6250 6250 6250 6250 0
129 20250311 162700 331321040 6250 6250 6250 6250 0
130 20250311 162600 331321040 6250 6250 6250 6250 0
131 20250311 162500 331321040 6250 6250 6250 6250 0
132 20250311 162400 331321040 6250 6250 6250 6250 0
133 20250311 162300 331321040 6250 6250 6250 6250 0
134 20250311 162200 331321040 6250 6250 6250 6250 0
135 20250311 162100 331321040 6250 6250 6250 6250 0
136 20250311 162000 331321040 6250 6250 6250 6250 0
137 20250311 161900 331321040 6250 6250 6250 6250 0
138 20250311 161800 331321040 6250 6250 6250 6250 0
139 20250311 161700 331321040 6250 6250 6250 6250 0
140 20250311 161600 331321040 6250 6250 6250 6250 0
141 20250311 161500 331321040 6250 6250 6250 6250 0
142 20250311 161400 331321040 6250 6250 6250 6250 0
143 20250311 161300 331321040 6250 6250 6250 6250 0
144 20250311 161200 331321040 6250 6250 6250 6250 0
145 20250311 161100 331321040 6250 6250 6250 6250 0
146 20250311 161000 331321040 6250 6250 6250 6250 0
147 20250311 160900 331321040 6250 6250 6250 6250 0
148 20250311 160800 331321040 6250 6250 6250 6250 0
149 20250311 160700 331321040 6250 6250 6250 6250 0
150 20250311 160600 331321040 6250 6250 6250 6250 0
151 20250311 160500 331321040 6250 6250 6250 6250 0
152 20250311 160400 331321040 6250 6250 6250 6250 1129
153 20250311 160300 331321040 6250 6250 6250 6250 0
154 20250311 160200 331321040 6250 6250 6250 6250 0
155 20250311 160100 331321040 6250 6250 6250 6250 0
156 20250311 160000 331321040 6250 6250 6250 6250 0
157 20250311 155900 331321040 6250 6250 6250 6250 0
158 20250311 155800 331321040 6250 6250 6250 6250 0
159 20250311 155700 331321040 6250 6250 6250 6250 0
160 20250311 155600 331321040 6250 6250 6250 6250 0
161 20250311 155500 331321040 6250 6250 6250 6250 0
162 20250311 155400 331321040 6250 6250 6250 6250 0
163 20250311 155300 331321040 6250 6250 6250 6250 0
164 20250311 155200 331321040 6250 6250 6250 6250 0
165 20250311 155100 331321040 6250 6250 6250 6250 0
166 20250311 155000 331321040 6250 6250 6250 6250 0
167 20250311 154900 331321040 6250 6250 6250 6250 0
168 20250311 154800 331321040 6250 6250 6250 6250 0
169 20250311 154700 331321040 6250 6250 6250 6250 0
170 20250311 154600 331321040 6250 6250 6250 6250 0
171 20250311 154500 331321040 6250 6250 6250 6250 0
172 20250311 154400 331321040 6250 6250 6250 6250 0
173 20250311 154300 331321040 6250 6250 6250 6250 0
174 20250311 154200 331321040 6250 6250 6250 6250 0
175 20250311 154100 331321040 6250 6250 6250 6250 0
176 20250311 154000 331321040 6250 6250 6250 6250 0
177 20250311 153900 331321040 6250 6250 6250 6250 0
178 20250311 153800 331321040 6250 6250 6250 6250 0
179 20250311 153700 331321040 6250 6250 6250 6250 0
180 20250311 153600 331321040 6250 6250 6250 6250 0
181 20250311 153500 331321040 6250 6250 6250 6250 0
182 20250311 153400 331321040 6250 6250 6250 6250 1129
183 20250311 153300 331321040 6250 6250 6250 6250 0
184 20250311 153200 331321040 6250 6250 6250 6250 0
185 20250311 153100 331321040 6250 6250 6250 6250 0
186 20250311 153000 331321040 6250 6250 6250 6250 1129
187 20250311 152900 324264790 6220 6220 6220 6220 0
188 20250311 152800 324264790 6220 6220 6220 6220 0
189 20250311 152700 324264790 6220 6220 6220 6220 0
190 20250311 152600 324264790 6220 6220 6220 6220 0
191 20250311 152500 324264790 6220 6220 6220 6220 0
192 20250311 152400 324264790 6220 6220 6220 6220 0
193 20250311 152300 324264790 6220 6220 6220 6220 0
194 20250311 152200 324264790 6220 6220 6220 6220 0
195 20250311 152100 324264790 6220 6220 6220 6220 0
196 20250311 152000 324264790 6220 6220 6220 6220 0
197 20250311 151900 324264790 6220 6220 6220 6220 0
198 20250311 151800 324264790 6220 6220 6220 6220 109
199 20250311 151700 323586810 6230 6230 6230 6230 10
200 20250311 151600 323524510 6230 6230 6230 6230 17
201 20250311 151500 323418600 6230 6230 6230 6230 8
202 20250311 151400 323368760 6230 6230 6230 6230 20
203 20250311 151300 323244160 6230 6230 6230 6230 0
204 20250311 151200 323244160 6230 6220 6230 6220 418
205 20250311 151100 320643160 6230 6230 6230 6230 0
206 20250311 151000 320643160 6230 6230 6230 6230 6
207 20250311 150900 320605780 6220 6220 6220 6220 340
208 20250311 150800 318490980 6220 6220 6220 6220 580
209 20250311 150700 314883380 6220 6220 6220 6220 2
210 20250311 150600 314870940 6220 6220 6220 6220 552
211 20250311 150500 311437500 6220 6220 6220 6220 0
212 20250311 150400 311437500 6220 6220 6230 6220 3782
213 20250311 150300 287913440 6230 6230 6230 6230 701
214 20250311 150200 283546210 6220 6230 6230 6220 80
215 20250311 150100 283048600 6230 6230 6230 6230 291
216 20250311 150000 281235670 6230 6220 6230 6220 3
217 20250311 145900 281216990 6220 6220 6220 6220 0
218 20250311 145800 281216990 6220 6220 6220 6220 21
219 20250311 145700 281086370 6220 6220 6220 6220 0
220 20250311 145600 281086370 6220 6220 6220 6220 0
221 20250311 145500 281086370 6220 6220 6220 6220 268
222 20250311 145400 279419410 6220 6220 6220 6220 0
223 20250311 145300 279419410 6220 6220 6220 6220 0
224 20250311 145200 279419410 6220 6220 6220 6220 29
225 20250311 145100 279239030 6220 6220 6220 6220 0
226 20250311 145000 279239030 6220 6220 6220 6220 0
227 20250311 144900 279239030 6220 6220 6220 6220 94
228 20250311 144800 278654350 6220 6220 6220 6220 0
229 20250311 144700 278654350 6220 6220 6220 6220 111
230 20250311 144600 277963930 6220 6220 6220 6220 130
231 20250311 144500 277155330 6220 6220 6220 6220 53
232 20250311 144400 276825670 6220 6220 6220 6220 176
233 20250311 144300 275730950 6220 6220 6220 6220 50
234 20250311 144200 275419950 6220 6230 6230 6220 1147
235 20250311 144100 268276740 6240 6240 6240 6240 0
236 20250311 144000 268276740 6240 6240 6240 6240 0
237 20250311 143900 268276740 6240 6240 6240 6240 2
238 20250311 143800 268264260 6250 6250 6250 6250 0
239 20250311 143700 268264260 6250 6250 6250 6250 1
240 20250311 143600 268258010 6250 6250 6250 6250 0
241 20250311 143500 268258010 6250 6250 6250 6250 0
242 20250311 143400 268258010 6250 6250 6250 6250 2
243 20250311 143300 268245510 6240 6240 6240 6240 0
244 20250311 143200 268245510 6240 6240 6240 6240 9
245 20250311 143100 268189350 6240 6240 6240 6240 0
246 20250311 143000 268189350 6240 6240 6240 6240 32
247 20250311 142900 267989670 6240 6240 6240 6240 0
248 20250311 142800 267989670 6240 6240 6240 6240 81
249 20250311 142700 267484230 6240 6230 6240 6230 23
250 20250311 142600 267340920 6230 6230 6230 6230 50
251 20250311 142500 267029420 6240 6240 6240 6240 0
252 20250311 142400 267029420 6240 6240 6240 6240 60
253 20250311 142300 266655020 6230 6230 6230 6230 0
254 20250311 142200 266655020 6230 6230 6230 6230 0
255 20250311 142100 266655020 6230 6230 6230 6230 38
256 20250311 142000 266418280 6230 6230 6230 6230 111
257 20250311 141900 265726750 6220 6220 6220 6220 0
258 20250311 141800 265726750 6220 6220 6220 6220 16
259 20250311 141700 265627230 6220 6220 6220 6220 0
260 20250311 141600 265627230 6220 6220 6220 6220 52
261 20250311 141500 265303790 6230 6230 6230 6230 0
262 20250311 141400 265303790 6230 6230 6230 6230 0
263 20250311 141300 265303790 6230 6230 6230 6230 368
264 20250311 141200 263011150 6230 6230 6230 6230 0
265 20250311 141100 263011150 6230 6230 6230 6230 0
266 20250311 141000 263011150 6230 6230 6230 6230 2
267 20250311 140900 262998690 6230 6230 6230 6230 0
268 20250311 140800 262998690 6230 6230 6230 6230 8
269 20250311 140700 262948850 6230 6230 6230 6230 1
270 20250311 140600 262942620 6240 6240 6240 6240 0
271 20250311 140500 262942620 6240 6240 6240 6240 5
272 20250311 140400 262911420 6240 6240 6240 6240 167
273 20250311 140300 261869340 6240 6240 6240 6240 0
274 20250311 140200 261869340 6240 6250 6250 6240 285
275 20250311 140100 260088240 6240 6250 6250 6240 473
276 20250311 140000 257134770 6250 6250 6250 6250 300
277 20250311 135900 255259770 6260 6260 6260 6260 0
278 20250311 135800 255259770 6260 6260 6260 6260 0
279 20250311 135700 255259770 6260 6260 6260 6260 0
280 20250311 135600 255259770 6260 6260 6260 6260 1
281 20250311 135500 255253510 6260 6250 6260 6250 20
282 20250311 135400 255128500 6240 6240 6240 6240 0
283 20250311 135300 255128500 6240 6240 6240 6240 24
284 20250311 135200 254978740 6240 6240 6240 6240 0
285 20250311 135100 254978740 6240 6240 6240 6240 0
286 20250311 135000 254978740 6240 6240 6240 6240 79
287 20250311 134900 254485780 6240 6240 6240 6240 0
288 20250311 134800 254485780 6240 6240 6240 6240 0
289 20250311 134700 254485780 6240 6240 6240 6240 18
290 20250311 134600 254373460 6240 6240 6240 6240 0
291 20250311 134500 254373460 6240 6240 6240 6240 60
292 20250311 134400 253999060 6240 6250 6250 6240 200
293 20250311 134300 252750730 6255 6255 6255 6255 0
294 20250311 134200 252750730 6255 6255 6255 6255 0
295 20250311 134100 252750730 6255 6255 6255 6255 0
296 20250311 134000 252750730 6255 6255 6255 6255 0
297 20250311 133900 252750730 6255 6255 6255 6255 0
298 20250311 133800 252750730 6255 6255 6255 6255 0
299 20250311 133700 252750730 6255 6255 6255 6255 0
300 20250311 133600 252750730 6255 6255 6255 6255 0
301 20250311 133500 252750730 6255 6255 6255 6255 0
302 20250311 133400 252750730 6255 6255 6255 6255 1
303 20250311 133300 252744475 6255 6255 6255 6255 0
304 20250311 133200 252744475 6255 6255 6255 6255 0
305 20250311 133100 252744475 6255 6255 6255 6255 0
306 20250311 133000 252744475 6255 6255 6255 6255 1
307 20250311 132900 252738220 6250 6250 6250 6250 1
308 20250311 132800 252731970 6260 6240 6260 6240 245
309 20250311 132700 251202910 6240 6240 6240 6240 0
310 20250311 132600 251202910 6240 6240 6240 6240 0
311 20250311 132500 251202910 6240 6240 6240 6240 1
312 20250311 132400 251196670 6240 6240 6240 6240 100
313 20250311 132300 250572670 6240 6240 6240 6240 10
314 20250311 132200 250510270 6240 6240 6240 6240 50
315 20250311 132100 250198270 6230 6230 6230 6230 0
316 20250311 132000 250198270 6230 6230 6230 6230 0
317 20250311 131900 250198270 6230 6230 6230 6230 343
318 20250311 131800 248061380 6230 6230 6230 6230 0
319 20250311 131700 248061380 6230 6250 6250 6230 101
320 20250311 131600 247430150 6240 6240 6240 6240 1043
321 20250311 131500 240921830 6240 6240 6240 6240 0
322 20250311 131400 240921830 6240 6240 6240 6240 8
323 20250311 131300 240871910 6230 6230 6230 6230 0
324 20250311 131200 240871910 6230 6230 6230 6230 0
325 20250311 131100 240871910 6230 6230 6230 6230 25
326 20250311 131000 240716160 6230 6230 6230 6230 0
327 20250311 130900 240716160 6230 6230 6230 6230 81
328 20250311 130800 240211530 6230 6230 6230 6230 4
329 20250311 130700 240186610 6230 6230 6230 6230 0
330 20250311 130600 240186610 6230 6230 6230 6230 1
331 20250311 130500 240180380 6220 6220 6220 6220 10
332 20250311 130400 240118180 6230 6230 6230 6230 0
333 20250311 130300 240118180 6230 6230 6230 6230 0
334 20250311 130200 240118180 6230 6230 6230 6230 9
335 20250311 130100 240062110 6230 6230 6230 6230 0
336 20250311 130000 240062110 6230 6230 6230 6230 0
337 20250311 125900 240062110 6230 6230 6230 6230 1
338 20250311 125800 240055880 6230 6230 6230 6230 0
339 20250311 125700 240055880 6230 6230 6230 6230 6
340 20250311 125600 240018500 6240 6240 6240 6240 1
341 20250311 125500 240012260 6220 6220 6220 6220 0
342 20250311 125400 240012260 6220 6220 6220 6220 31
343 20250311 125300 239819440 6220 6220 6220 6220 0
344 20250311 125200 239819440 6220 6220 6220 6220 0
345 20250311 125100 239819440 6220 6220 6220 6220 109
346 20250311 125000 239141460 6220 6230 6230 6220 83
347 20250311 124900 238624630 6230 6230 6230 6230 1
348 20250311 124800 238618400 6230 6230 6230 6230 256
349 20250311 124700 237023520 6240 6240 6240 6240 0
350 20250311 124600 237023520 6240 6240 6240 6240 0
351 20250311 124500 237023520 6240 6240 6240 6240 20
352 20250311 124400 236898720 6240 6240 6240 6240 0
353 20250311 124300 236898720 6240 6240 6240 6240 1
354 20250311 124200 236892480 6230 6230 6230 6230 1
355 20250311 124100 236886250 6240 6240 6240 6240 0
356 20250311 124000 236886250 6240 6240 6240 6240 0
357 20250311 123900 236886250 6240 6240 6240 6240 0
358 20250311 123800 236886250 6240 6240 6240 6240 0
359 20250311 123700 236886250 6240 6240 6240 6240 0
360 20250311 123600 236886250 6240 6240 6240 6240 0
361 20250311 123500 236886250 6240 6240 6240 6240 0
362 20250311 123400 236886250 6240 6240 6240 6240 0
363 20250311 123300 236886250 6240 6240 6240 6240 0
364 20250311 123200 236886250 6240 6240 6240 6240 0
365 20250311 123100 236886250 6240 6240 6250 6240 5
366 20250311 123000 236855030 6230 6230 6230 6230 0
367 20250311 122900 236855030 6230 6220 6230 6220 18
368 20250311 122800 236743060 6220 6220 6220 6220 0
369 20250311 122700 236743060 6220 6220 6220 6220 0
370 20250311 122600 236743060 6220 6220 6220 6220 18
371 20250311 122500 236631100 6220 6220 6220 6220 0
372 20250311 122400 236631100 6220 6220 6220 6220 0
373 20250311 122300 236631100 6220 6220 6220 6220 62
374 20250311 122200 236245460 6220 6220 6220 6220 14
375 20250311 122100 236158380 6230 6230 6230 6230 0
376 20250311 122000 236158380 6230 6230 6230 6230 193
377 20250311 121900 234955990 6220 6220 6220 6220 0
378 20250311 121800 234955990 6220 6220 6220 6220 0
379 20250311 121700 234955990 6220 6220 6220 6220 1
380 20250311 121600 234949770 6220 6220 6220 6220 0
381 20250311 121500 234949770 6220 6220 6220 6220 4
382 20250311 121400 234924890 6220 6220 6220 6220 0
383 20250311 121300 234924890 6220 6230 6230 6220 10
384 20250311 121200 234862650 6240 6240 6240 6240 5
385 20250311 121100 234831450 6230 6230 6230 6230 1
386 20250311 121000 234825220 6230 6230 6230 6230 0
387 20250311 120900 234825220 6230 6220 6230 6220 344
388 20250311 120800 232685530 6220 6220 6220 6220 330
389 20250311 120700 230632930 6220 6220 6220 6220 0
390 20250311 120600 230632930 6220 6220 6220 6220 0
391 20250311 120500 230632930 6220 6220 6220 6220 0
392 20250311 120400 230632930 6220 6220 6220 6220 0
393 20250311 120300 230632930 6220 6220 6220 6220 444
394 20250311 120200 227871250 6220 6220 6220 6220 0
395 20250311 120100 227871250 6220 6220 6220 6220 397
396 20250311 120000 225401910 6220 6220 6220 6220 0
397 20250311 115900 225401910 6220 6220 6220 6220 2
398 20250311 115800 225389470 6210 6210 6210 6210 336
399 20250311 115700 223302910 6210 6210 6210 6210 0
400 20250311 115600 223302910 6210 6210 6210 6210 0
401 20250311 115500 223302910 6210 6220 6220 6210 507
402 20250311 115400 220149400 6220 6220 6220 6220 0
403 20250311 115300 220149400 6220 6220 6220 6220 497
404 20250311 115200 217058060 6220 6220 6220 6220 601
405 20250311 115100 213319840 6220 6220 6220 6220 0
406 20250311 115000 213319840 6220 6220 6220 6220 4
407 20250311 114900 213294960 6220 6220 6220 6220 223
408 20250311 114800 211907900 6220 6220 6220 6220 0
409 20250311 114700 211907900 6220 6220 6220 6220 1283
410 20250311 114600 203927640 6230 6230 6230 6230 0
411 20250311 114500 203927640 6230 6230 6230 6230 0
412 20250311 114400 203927640 6230 6225 6230 6220 93
413 20250311 114300 203349155 6230 6230 6230 6230 0
414 20250311 114200 203349155 6230 6230 6230 6230 0
415 20250311 114100 203349155 6230 6230 6230 6230 20
416 20250311 114000 203224555 6230 6230 6230 6230 8
417 20250311 113900 203174715 6220 6220 6220 6220 0
418 20250311 113800 203174715 6220 6220 6220 6220 380
419 20250311 113700 200811115 6220 6220 6220 6220 399
420 20250311 113600 198329335 6220 6220 6220 6220 2
421 20250311 113500 198316895 6220 6220 6220 6220 12
422 20250311 113400 198242255 6220 6220 6220 6220 1
423 20250311 113300 198236035 6220 6220 6220 6220 259
424 20250311 113200 196625055 6220 6220 6220 6220 0
425 20250311 113100 196625055 6220 6220 6220 6220 0
426 20250311 113000 196625055 6220 6230 6230 6220 492
427 20250311 112900 193561895 6230 6230 6230 6230 431
428 20250311 112800 190876765 6230 6230 6230 6230 26
429 20250311 112700 190714785 6230 6230 6230 6230 0
430 20250311 112600 190714785 6230 6230 6230 6230 0
431 20250311 112500 190714785 6230 6230 6230 6230 0
432 20250311 112400 190714785 6230 6230 6230 6230 217
433 20250311 112300 189362875 6230 6230 6230 6230 0
434 20250311 112200 189362875 6230 6230 6230 6230 334
435 20250311 112100 187282055 6220 6210 6220 6210 1014
436 20250311 112000 180981695 6210 6210 6210 6210 0
437 20250311 111900 180981695 6210 6210 6210 6210 772
438 20250311 111800 176187575 6210 6210 6210 6210 0
439 20250311 111700 176187575 6210 6210 6210 6210 0
440 20250311 111600 176187575 6210 6210 6210 6210 228
441 20250311 111500 174771695 6220 6220 6220 6220 0
442 20250311 111400 174771695 6220 6220 6220 6220 0
443 20250311 111300 174771695 6220 6220 6220 6220 300
444 20250311 111200 172905695 6210 6210 6210 6210 0
445 20250311 111100 172905695 6210 6210 6210 6210 20
446 20250311 111000 172781495 6210 6220 6220 6210 350
447 20250311 110900 170604995 6220 6220 6220 6220 0
448 20250311 110800 170604995 6220 6220 6220 6220 0
449 20250311 110700 170604995 6220 6210 6220 6210 536
450 20250311 110600 167274435 6220 6220 6220 6220 0
451 20250311 110500 167274435 6220 6220 6220 6220 0
452 20250311 110400 167274435 6220 6220 6220 6220 0
453 20250311 110300 167274435 6220 6220 6220 6220 1
454 20250311 110200 167268215 6220 6220 6220 6220 200
455 20250311 110100 166024215 6220 6220 6220 6220 0
456 20250311 110000 166024215 6220 6220 6220 6220 300
457 20250311 105900 164158215 6220 6220 6220 6220 3
458 20250311 105800 164139555 6210 6210 6210 6210 0
459 20250311 105700 164139555 6210 6210 6210 6210 1
460 20250311 105600 164133345 6210 6220 6220 6210 506
461 20250311 105500 160986085 6220 6220 6220 6220 663
462 20250311 105400 156862225 6220 6220 6220 6220 337
463 20250311 105300 154766085 6220 6220 6225 6220 57
464 20250311 105200 154411510 6220 6220 6220 6220 1
465 20250311 105100 154405290 6210 6210 6210 6210 672
466 20250311 105000 150232170 6210 6210 6210 6210 0
467 20250311 104900 150232170 6210 6210 6210 6210 0
468 20250311 104800 150232170 6210 6210 6210 6210 336
469 20250311 104700 148145610 6210 6210 6210 6210 0
470 20250311 104600 148145610 6210 6210 6210 6210 1480
471 20250311 104500 138954810 6210 6220 6220 6210 455
472 20250311 104400 136128260 6220 6220 6220 6220 1
473 20250311 104300 136122040 6220 6220 6220 6220 0
474 20250311 104200 136122040 6220 6230 6230 6220 1690
475 20250311 104100 125610230 6230 6230 6230 6230 55
476 20250311 104000 125267580 6230 6230 6230 6230 0
477 20250311 103900 125267580 6230 6240 6240 6230 26
478 20250311 103800 125105560 6230 6230 6230 6230 0
479 20250311 103700 125105560 6230 6230 6230 6230 0
480 20250311 103600 125105560 6230 6230 6230 6230 40
481 20250311 103500 124856360 6230 6230 6230 6230 11
482 20250311 103400 124787830 6230 6230 6230 6230 0
483 20250311 103300 124787830 6230 6230 6230 6230 0
484 20250311 103200 124787830 6230 6230 6230 6230 18
485 20250311 103100 124675690 6230 6230 6230 6230 26
486 20250311 103000 124513710 6230 6230 6230 6230 0
487 20250311 102900 124513710 6230 6230 6230 6230 1
488 20250311 102800 124507480 6220 6220 6220 6220 0
489 20250311 102700 124507480 6220 6220 6220 6220 0
490 20250311 102600 124507480 6220 6220 6220 6220 0
491 20250311 102500 124507480 6220 6220 6220 6220 0
492 20250311 102400 124507480 6220 6220 6220 6220 0
493 20250311 102300 124507480 6220 6210 6220 6210 2
494 20250311 102200 124495050 6210 6210 6210 6210 0
495 20250311 102100 124495050 6210 6210 6210 6210 5
496 20250311 102000 124464000 6210 6210 6210 6210 0
497 20250311 101900 124464000 6210 6210 6210 6210 0
498 20250311 101800 124464000 6210 6210 6210 6210 0
499 20250311 101700 124464000 6210 6210 6210 6210 0
500 20250311 101600 124464000 6210 6220 6220 6210 1380
501 20250311 101500 115884210 6220 6220 6220 6220 0
502 20250311 101400 115884210 6220 6220 6220 6220 0
503 20250311 101300 115884210 6220 6230 6230 6220 16
504 20250311 101200 115784590 6230 6230 6230 6230 0
505 20250311 101100 115784590 6230 6230 6230 6230 0
506 20250311 101000 115784590 6230 6230 6230 6230 0
507 20250311 100900 115784590 6230 6230 6230 6230 100
508 20250311 100800 115161590 6230 6230 6230 6230 172
509 20250311 100700 114090030 6230 6230 6230 6230 50
510 20250311 100600 113778530 6230 6230 6230 6230 10
511 20250311 100500 113716230 6230 6230 6230 6230 50
512 20250311 100400 113404730 6220 6220 6220 6220 0
513 20250311 100300 113404730 6220 6220 6220 6220 0
514 20250311 100200 113404730 6220 6230 6230 6220 633
515 20250311 100100 109463140 6240 6240 6240 6240 78
516 20250311 100000 108976420 6230 6230 6230 6230 518
517 20250311 095900 105749280 6230 6230 6230 6230 0
518 20250311 095800 105749280 6230 6240 6240 6230 1063
519 20250311 095700 99126780 6240 6240 6240 6240 0
520 20250311 095600 99126780 6240 6240 6240 6240 79
521 20250311 095500 98633820 6230 6250 6250 6230 1317
522 20250311 095400 90428890 6250 6250 6250 6250 0
523 20250311 095300 90428890 6250 6250 6250 6250 0
524 20250311 095200 90428890 6250 6250 6250 6250 37
525 20250311 095100 90197640 6240 6250 6250 6240 4
526 20250311 095000 90172670 6250 6250 6260 6240 1196
527 20250311 094900 82695860 6250 6260 6260 6250 280
528 20250311 094800 80944810 6260 6260 6260 6260 856
529 20250311 094700 75586250 6260 6260 6260 6260 0
530 20250311 094600 75586250 6260 6260 6260 6260 0
531 20250311 094500 75586250 6260 6260 6260 6260 0
532 20250311 094400 75586250 6260 6260 6260 6260 1161
533 20250311 094300 68318390 6260 6260 6260 6260 1920
534 20250311 094200 56299190 6260 6260 6260 6260 180
535 20250311 094100 55172390 6260 6260 6260 6260 0
536 20250311 094000 55172390 6260 6260 6260 6260 0
537 20250311 093900 55172390 6260 6260 6260 6260 300
538 20250311 093800 53294390 6250 6250 6250 6250 1
539 20250311 093700 53288140 6250 6250 6250 6250 127
540 20250311 093600 52494390 6250 6250 6250 6250 9
541 20250311 093500 52438140 6250 6250 6250 6250 5
542 20250311 093400 52406890 6250 6250 6250 6250 1
543 20250311 093300 52400640 6250 6250 6250 6250 4
544 20250311 093200 52375640 6250 6250 6250 6250 1
545 20250311 093100 52369390 6250 6250 6250 6250 12
546 20250311 093000 52294390 6250 6250 6250 6250 0
547 20250311 092900 52294390 6250 6250 6250 6250 0
548 20250311 092800 52294390 6250 6250 6250 6250 0
549 20250311 092700 52294390 6250 6250 6250 6250 1
550 20250311 092600 52288140 6250 6250 6250 6250 0
551 20250311 092500 52288140 6250 6250 6250 6250 0
552 20250311 092400 52288140 6250 6250 6250 6250 0
553 20250311 092300 52288140 6250 6250 6260 6250 208
554 20250311 092200 50988080 6250 6250 6250 6250 0
555 20250311 092100 50988080 6250 6250 6250 6250 1
556 20250311 092000 50981830 6250 6250 6250 6250 101
557 20250311 091900 50350580 6250 6250 6250 6250 871
558 20250311 091800 44906830 6250 6250 6250 6250 0
559 20250311 091700 44906830 6250 6250 6250 6250 0
560 20250311 091600 44906830 6250 6250 6250 6250 1
561 20250311 091500 44900580 6260 6260 6260 6260 0
562 20250311 091400 44900580 6260 6250 6260 6250 64
563 20250311 091300 44500570 6250 6250 6250 6250 0
564 20250311 091200 44500570 6250 6250 6250 6250 0
565 20250311 091100 44500570 6250 6240 6250 6240 210
566 20250311 091000 43188170 6240 6250 6250 6240 649
567 20250311 090900 39132420 6260 6260 6260 6260 6
568 20250311 090800 39094860 6260 6260 6260 6260 2
569 20250311 090700 39082340 6250 6250 6250 6250 67
570 20250311 090600 38663590 6260 6250 6260 6250 916
571 20250311 090500 32935480 6250 6260 6260 6250 1179
572 20250311 090400 25560090 6260 6260 6260 6260 501
573 20250311 090300 22423830 6250 6250 6250 6250 0
574 20250311 090200 22423830 6250 6250 6250 6250 524
575 20250311 090100 19148830 6250 6250 6250 6250 202
576 20250311 090000 17886330 6230 6230 6230 6230 2871

1
001500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,19031,31712562,118943750,198203512500,0.06
20250306,19031,31712562,119514680,199154889360,0.06
20250305,19031,31712562,117230960,195349381920,0.06
20250304,19031,31712562,116469720,194080879440,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 19031 31712562 118943750 198203512500 0.06
3 20250306 19031 31712562 119514680 199154889360 0.06
4 20250305 19031 31712562 117230960 195349381920 0.06
5 20250304 19031 31712562 116469720 194080879440 0.06