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

Update 2025-03-17 2838 candle_min

Browse Source
This commit is contained in:
ened
2025-03-17 22:02:20 +09:00
parent 74a2a8ba94
commit 89e7319235
2838 changed files with 1799935 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001070/min/candle-20250317.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,183300,66869950,5230,5230,5230,5230,252
20250317,183200,66869950,5230,5230,5230,5230,0
20250317,183100,66869950,5230,5230,5230,5230,0
20250317,183000,66869950,5230,5230,5230,5230,0
20250317,182900,66869950,5230,5230,5230,5230,0
20250317,182800,66869950,5230,5230,5230,5230,0
20250317,182700,66869950,5230,5230,5230,5230,0
20250317,182600,66869950,5230,5230,5230,5230,0
20250317,182500,66869950,5230,5230,5230,5230,0
20250317,182400,66869950,5230,5230,5230,5230,0
20250317,182300,66869950,5230,5230,5230,5230,0
20250317,182200,66869950,5230,5230,5230,5230,0
20250317,182100,66869950,5230,5230,5230,5230,0
20250317,182000,66869950,5230,5230,5230,5230,0
20250317,181900,66869950,5230,5230,5230,5230,0
20250317,181800,66869950,5230,5230,5230,5230,0
20250317,181700,66869950,5230,5230,5230,5230,0
20250317,181600,66869950,5230,5230,5230,5230,0
20250317,181500,66869950,5230,5230,5230,5230,0
20250317,181400,66869950,5230,5230,5230,5230,0
20250317,181300,66869950,5230,5230,5230,5230,0
20250317,181200,66869950,5230,5230,5230,5230,0
20250317,181100,66869950,5230,5230,5230,5230,0
20250317,181000,66869950,5230,5230,5230,5230,0
20250317,180900,66869950,5230,5230,5230,5230,0
20250317,180800,66869950,5230,5230,5230,5230,0
20250317,180700,66869950,5230,5230,5230,5230,0
20250317,180600,66869950,5230,5230,5230,5230,0
20250317,180500,66869950,5230,5230,5230,5230,0
20250317,180400,66869950,5230,5230,5230,5230,0
20250317,180300,66869950,5230,5230,5230,5230,252
20250317,180200,66869950,5230,5230,5230,5230,0
20250317,180100,66869950,5230,5230,5230,5230,0
20250317,180000,66869950,5230,5230,5230,5230,0
20250317,175900,66869950,5230,5230,5230,5230,0
20250317,175800,66869950,5230,5230,5230,5230,0
20250317,175700,66869950,5230,5230,5230,5230,0
20250317,175600,66869950,5230,5230,5230,5230,0
20250317,175500,66869950,5230,5230,5230,5230,0
20250317,175400,66869950,5230,5230,5230,5230,0
20250317,175300,66869950,5230,5230,5230,5230,0
20250317,175200,66869950,5230,5230,5230,5230,0
20250317,175100,66869950,5230,5230,5230,5230,0
20250317,175000,66869950,5230,5230,5230,5230,0
20250317,174900,66869950,5230,5230,5230,5230,0
20250317,174800,66869950,5230,5230,5230,5230,0
20250317,174700,66869950,5230,5230,5230,5230,0
20250317,174600,66869950,5230,5230,5230,5230,0
20250317,174500,66869950,5230,5230,5230,5230,0
20250317,174400,66869950,5230,5230,5230,5230,0
20250317,174300,66869950,5230,5230,5230,5230,0
20250317,174200,66869950,5230,5230,5230,5230,0
20250317,174100,66869950,5230,5230,5230,5230,0
20250317,174000,66869950,5230,5230,5230,5230,0
20250317,173900,66869950,5230,5230,5230,5230,0
20250317,173800,66869950,5230,5230,5230,5230,0
20250317,173700,66869950,5230,5230,5230,5230,0
20250317,173600,66869950,5230,5230,5230,5230,0
20250317,173500,66869950,5230,5230,5230,5230,0
20250317,173400,66869950,5230,5230,5230,5230,0
20250317,173300,66869950,5230,5230,5230,5230,252
20250317,173200,66869950,5230,5230,5230,5230,0
20250317,173100,66869950,5230,5230,5230,5230,0
20250317,173000,66869950,5230,5230,5230,5230,0
20250317,172900,66869950,5230,5230,5230,5230,0
20250317,172800,66869950,5230,5230,5230,5230,0
20250317,172700,66869950,5230,5230,5230,5230,0
20250317,172600,66869950,5230,5230,5230,5230,0
20250317,172500,66869950,5230,5230,5230,5230,0
20250317,172400,66869950,5230,5230,5230,5230,0
20250317,172300,66869950,5230,5230,5230,5230,0
20250317,172200,66869950,5230,5230,5230,5230,0
20250317,172100,66869950,5230,5230,5230,5230,0
20250317,172000,66869950,5230,5230,5230,5230,0
20250317,171900,66869950,5230,5230,5230,5230,0
20250317,171800,66869950,5230,5230,5230,5230,0
20250317,171700,66869950,5230,5230,5230,5230,0
20250317,171600,66869950,5230,5230,5230,5230,0
20250317,171500,66869950,5230,5230,5230,5230,0
20250317,171400,66869950,5230,5230,5230,5230,0
20250317,171300,66869950,5230,5230,5230,5230,0
20250317,171200,66869950,5230,5230,5230,5230,0
20250317,171100,66869950,5230,5230,5230,5230,0
20250317,171000,66869950,5230,5230,5230,5230,0
20250317,170900,66869950,5230,5230,5230,5230,0
20250317,170800,66869950,5230,5230,5230,5230,0
20250317,170700,66869950,5230,5230,5230,5230,0
20250317,170600,66869950,5230,5230,5230,5230,0
20250317,170500,66869950,5230,5230,5230,5230,0
20250317,170400,66869950,5230,5230,5230,5230,0
20250317,170300,66869950,5230,5230,5230,5230,252
20250317,170200,66869950,5230,5230,5230,5230,0
20250317,170100,66869950,5230,5230,5230,5230,0
20250317,170000,66869950,5230,5230,5230,5230,0
20250317,165900,66869950,5230,5230,5230,5230,0
20250317,165800,66869950,5230,5230,5230,5230,0
20250317,165700,66869950,5230,5230,5230,5230,0
20250317,165600,66869950,5230,5230,5230,5230,0
20250317,165500,66869950,5230,5230,5230,5230,0
20250317,165400,66869950,5230,5230,5230,5230,0
20250317,165300,66869950,5230,5230,5230,5230,0
20250317,165200,66869950,5230,5230,5230,5230,0
20250317,165100,66869950,5230,5230,5230,5230,0
20250317,165000,66869950,5230,5230,5230,5230,0
20250317,164900,66869950,5230,5230,5230,5230,0
20250317,164800,66869950,5230,5230,5230,5230,0
20250317,164700,66869950,5230,5230,5230,5230,0
20250317,164600,66869950,5230,5230,5230,5230,0
20250317,164500,66869950,5230,5230,5230,5230,0
20250317,164400,66869950,5230,5230,5230,5230,0
20250317,164300,66869950,5230,5230,5230,5230,0
20250317,164200,66869950,5230,5230,5230,5230,0
20250317,164100,66869950,5230,5230,5230,5230,0
20250317,164000,66869950,5230,5230,5230,5230,0
20250317,163900,66869950,5230,5230,5230,5230,0
20250317,163800,66869950,5230,5230,5230,5230,0
20250317,163700,66869950,5230,5230,5230,5230,0
20250317,163600,66869950,5230,5230,5230,5230,0
20250317,163500,66869950,5230,5230,5230,5230,0
20250317,163400,66869950,5230,5230,5230,5230,0
20250317,163300,66869950,5230,5230,5230,5230,252
20250317,163200,66869950,5230,5230,5230,5230,0
20250317,163100,66869950,5230,5230,5230,5230,0
20250317,163000,66869950,5230,5230,5230,5230,0
20250317,162900,66869950,5230,5230,5230,5230,0
20250317,162800,66869950,5230,5230,5230,5230,0
20250317,162700,66869950,5230,5230,5230,5230,0
20250317,162600,66869950,5230,5230,5230,5230,0
20250317,162500,66869950,5230,5230,5230,5230,0
20250317,162400,66869950,5230,5230,5230,5230,0
20250317,162300,66869950,5230,5230,5230,5230,0
20250317,162200,66869950,5230,5230,5230,5230,0
20250317,162100,66869950,5230,5230,5230,5230,0
20250317,162000,66869950,5230,5230,5230,5230,0
20250317,161900,66869950,5230,5230,5230,5230,0
20250317,161800,66869950,5230,5230,5230,5230,0
20250317,161700,66869950,5230,5230,5230,5230,0
20250317,161600,66869950,5230,5230,5230,5230,0
20250317,161500,66869950,5230,5230,5230,5230,0
20250317,161400,66869950,5230,5230,5230,5230,0
20250317,161300,66869950,5230,5230,5230,5230,0
20250317,161200,66869950,5230,5230,5230,5230,0
20250317,161100,66869950,5230,5230,5230,5230,0
20250317,161000,66869950,5230,5230,5230,5230,0
20250317,160900,66869950,5230,5230,5230,5230,0
20250317,160800,66869950,5230,5230,5230,5230,0
20250317,160700,66869950,5230,5230,5230,5230,0
20250317,160600,66869950,5230,5230,5230,5230,0
20250317,160500,66869950,5230,5230,5230,5230,0
20250317,160400,66869950,5230,5230,5230,5230,0
20250317,160300,66869950,5230,5230,5230,5230,252
20250317,160200,66869950,5230,5230,5230,5230,0
20250317,160100,66869950,5230,5230,5230,5230,0
20250317,160000,66869950,5230,5230,5230,5230,0
20250317,155900,66869950,5230,5230,5230,5230,0
20250317,155800,66869950,5230,5230,5230,5230,0
20250317,155700,66869950,5230,5230,5230,5230,0
20250317,155600,66869950,5230,5230,5230,5230,0
20250317,155500,66869950,5230,5230,5230,5230,0
20250317,155400,66869950,5230,5230,5230,5230,0
20250317,155300,66869950,5230,5230,5230,5230,0
20250317,155200,66869950,5230,5230,5230,5230,0
20250317,155100,66869950,5230,5230,5230,5230,0
20250317,155000,66869950,5230,5230,5230,5230,0
20250317,154900,66869950,5230,5230,5230,5230,0
20250317,154800,66869950,5230,5230,5230,5230,0
20250317,154700,66869950,5230,5230,5230,5230,0
20250317,154600,66869950,5230,5230,5230,5230,0
20250317,154500,66869950,5230,5230,5230,5230,0
20250317,154400,66869950,5230,5230,5230,5230,0
20250317,154300,66869950,5230,5230,5230,5230,0
20250317,154200,66869950,5230,5230,5230,5230,0
20250317,154100,66869950,5230,5230,5230,5230,0
20250317,154000,66869950,5230,5230,5230,5230,0
20250317,153900,66869950,5230,5230,5230,5230,0
20250317,153800,66869950,5230,5230,5230,5230,0
20250317,153700,66869950,5230,5230,5230,5230,0
20250317,153600,66869950,5230,5230,5230,5230,0
20250317,153500,66869950,5230,5230,5230,5230,0
20250317,153400,66869950,5230,5230,5230,5230,0
20250317,153300,66869950,5230,5230,5230,5230,252
20250317,153200,66869950,5230,5230,5230,5230,0
20250317,153100,66869950,5230,5230,5230,5230,0
20250317,153000,66869950,5230,5230,5230,5230,252
20250317,152900,65551990,5230,5230,5230,5230,0
20250317,152800,65551990,5230,5230,5230,5230,0
20250317,152700,65551990,5230,5230,5230,5230,0
20250317,152600,65551990,5230,5230,5230,5230,0
20250317,152500,65551990,5230,5230,5230,5230,0
20250317,152400,65551990,5230,5230,5230,5230,0
20250317,152300,65551990,5230,5230,5230,5230,0
20250317,152200,65551990,5230,5230,5230,5230,0
20250317,152100,65551990,5230,5230,5230,5230,0
20250317,152000,65551990,5230,5230,5230,5230,0
20250317,151900,65551990,5230,5230,5230,5230,5
20250317,151800,65525840,5250,5250,5250,5250,0
20250317,151700,65525840,5250,5250,5250,5250,0
20250317,151600,65525840,5250,5240,5250,5240,10
20250317,151500,65473430,5240,5210,5240,5210,323
20250317,151400,63787370,5220,5220,5220,5220,0
20250317,151300,63787370,5220,5180,5220,5180,149
20250317,151200,63013710,5170,5170,5170,5170,99
20250317,151100,62501880,5170,5170,5170,5170,0
20250317,151000,62501880,5170,5170,5170,5170,0
20250317,150900,62501880,5170,5170,5170,5170,0
20250317,150800,62501880,5170,5170,5170,5170,0
20250317,150700,62501880,5170,5170,5170,5170,12
20250317,150600,62439840,5160,5160,5160,5160,0
20250317,150500,62439840,5160,5160,5160,5160,0
20250317,150400,62439840,5160,5160,5160,5160,0
20250317,150300,62439840,5160,5160,5160,5160,1
20250317,150200,62434680,5150,5150,5150,5150,0
20250317,150100,62434680,5150,5150,5150,5150,0
20250317,150000,62434680,5150,5150,5150,5150,0
20250317,145900,62434680,5150,5150,5150,5150,0
20250317,145800,62434680,5150,5150,5150,5150,0
20250317,145700,62434680,5150,5150,5150,5150,0
20250317,145600,62434680,5150,5150,5150,5150,0
20250317,145500,62434680,5150,5150,5150,5150,25
20250317,145400,62305930,5150,5150,5150,5150,0
20250317,145300,62305930,5150,5150,5150,5150,2
20250317,145200,62295630,5150,5150,5150,5150,20
20250317,145100,62192630,5150,5150,5150,5150,0
20250317,145000,62192630,5150,5150,5150,5150,0
20250317,144900,62192630,5150,5150,5150,5150,10
20250317,144800,62141130,5150,5150,5150,5150,2
20250317,144700,62130830,5150,5150,5150,5150,0
20250317,144600,62130830,5150,5150,5150,5150,0
20250317,144500,62130830,5150,5150,5150,5150,0
20250317,144400,62130830,5150,5150,5150,5150,0
20250317,144300,62130830,5150,5150,5150,5150,0
20250317,144200,62130830,5150,5150,5150,5150,1
20250317,144100,62125680,5150,5150,5150,5150,2
20250317,144000,62115380,5150,5150,5150,5150,0
20250317,143900,62115380,5150,5150,5150,5150,0
20250317,143800,62115380,5150,5150,5150,5150,2
20250317,143700,62105080,5140,5140,5140,5140,0
20250317,143600,62105080,5140,5140,5140,5140,200
20250317,143500,61077080,5140,5140,5140,5140,200
20250317,143400,60049080,5140,5140,5140,5140,0
20250317,143300,60049080,5140,5140,5140,5140,0
20250317,143200,60049080,5140,5140,5140,5140,0
20250317,143100,60049080,5140,5140,5140,5140,0
20250317,143000,60049080,5140,5140,5140,5140,1
20250317,142900,60043940,5140,5140,5140,5140,0
20250317,142800,60043940,5140,5140,5140,5140,5
20250317,142700,60018240,5150,5150,5150,5150,0
20250317,142600,60018240,5150,5150,5150,5150,0
20250317,142500,60018240,5150,5150,5150,5150,0
20250317,142400,60018240,5150,5150,5150,5150,0
20250317,142300,60018240,5150,5150,5150,5150,0
20250317,142200,60018240,5150,5150,5150,5150,0
20250317,142100,60018240,5150,5150,5150,5150,0
20250317,142000,60018240,5150,5140,5150,5140,2
20250317,141900,60007950,5150,5150,5150,5150,1
20250317,141800,60002800,5150,5150,5150,5150,0
20250317,141700,60002800,5150,5150,5150,5150,0
20250317,141600,60002800,5150,5150,5150,5150,2
20250317,141500,59992500,5130,5130,5130,5130,0
20250317,141400,59992500,5130,5130,5130,5130,0
20250317,141300,59992500,5130,5130,5130,5130,0
20250317,141200,59992500,5130,5130,5130,5130,0
20250317,141100,59992500,5130,5130,5130,5130,0
20250317,141000,59992500,5130,5130,5130,5130,0
20250317,140900,59992500,5130,5130,5130,5130,0
20250317,140800,59992500,5130,5130,5130,5130,2
20250317,140700,59982240,5130,5150,5150,5120,1024
20250317,140600,54738460,5150,5150,5150,5150,0
20250317,140500,54738460,5150,5150,5150,5150,0
20250317,140400,54738460,5150,5150,5150,5150,0
20250317,140300,54738460,5150,5150,5150,5150,6
20250317,140200,54707560,5160,5160,5160,5160,0
20250317,140100,54707560,5160,5160,5160,5160,0
20250317,140000,54707560,5160,5160,5160,5160,0
20250317,135900,54707560,5160,5160,5160,5160,0
20250317,135800,54707560,5160,5160,5160,5160,0
20250317,135700,54707560,5160,5150,5160,5150,98
20250317,135600,54202850,5140,5140,5140,5140,0
20250317,135500,54202850,5140,5140,5140,5140,847
20250317,135400,49849270,5140,5140,5140,5140,0
20250317,135300,49849270,5140,5140,5140,5140,0
20250317,135200,49849270,5140,5140,5140,5140,0
20250317,135100,49849270,5140,5140,5140,5140,0
20250317,135000,49849270,5140,5140,5140,5140,0
20250317,134900,49849270,5140,5140,5140,5140,0
20250317,134800,49849270,5140,5140,5140,5140,0
20250317,134700,49849270,5140,5140,5140,5140,0
20250317,134600,49849270,5140,5140,5140,5140,0
20250317,134500,49849270,5140,5140,5140,5140,0
20250317,134400,49849270,5140,5130,5140,5130,2
20250317,134300,49839000,5140,5140,5140,5140,0
20250317,134200,49839000,5140,5130,5140,5130,2
20250317,134100,49828730,5140,5140,5140,5140,0
20250317,134000,49828730,5140,5140,5140,5140,0
20250317,133900,49828730,5140,5140,5140,5140,0
20250317,133800,49828730,5140,5140,5140,5140,0
20250317,133700,49828730,5140,5140,5140,5140,100
20250317,133600,49314730,5140,5140,5140,5140,0
20250317,133500,49314730,5140,5140,5140,5140,0
20250317,133400,49314730,5140,5140,5140,5140,0
20250317,133300,49314730,5140,5140,5140,5140,200
20250317,133200,48286730,5140,5140,5140,5140,0
20250317,133100,48286730,5140,5140,5140,5140,0
20250317,133000,48286730,5140,5140,5140,5140,0
20250317,132900,48286730,5140,5140,5140,5140,2
20250317,132800,48276450,5140,5140,5140,5140,0
20250317,132700,48276450,5140,5140,5140,5140,1
20250317,132600,48271310,5140,5140,5140,5140,0
20250317,132500,48271310,5140,5140,5140,5140,0
20250317,132400,48271310,5140,5140,5140,5140,0
20250317,132300,48271310,5140,5140,5140,5140,2
20250317,132200,48261030,5140,5140,5140,5140,0
20250317,132100,48261030,5140,5140,5140,5140,0
20250317,132000,48261030,5140,5140,5140,5140,0
20250317,131900,48261030,5140,5130,5140,5100,1001
20250317,131800,43140660,5140,5170,5170,5140,1000
20250317,131700,37996010,5180,5180,5180,5180,0
20250317,131600,37996010,5180,5180,5180,5180,0
20250317,131500,37996010,5180,5180,5180,5180,0
20250317,131400,37996010,5180,5180,5180,5180,0
20250317,131300,37996010,5180,5180,5180,5180,0
20250317,131200,37996010,5180,5180,5180,5180,0
20250317,131100,37996010,5180,5180,5180,5180,0
20250317,131000,37996010,5180,5180,5180,5180,0
20250317,130900,37996010,5180,5180,5180,5180,0
20250317,130800,37996010,5180,5180,5180,5180,0
20250317,130700,37996010,5180,5180,5180,5180,0
20250317,130600,37996010,5180,5180,5180,5180,0
20250317,130500,37996010,5180,5180,5180,5180,0
20250317,130400,37996010,5180,5180,5180,5180,1
20250317,130300,37990830,5180,5180,5180,5180,0
20250317,130200,37990830,5180,5180,5180,5180,0
20250317,130100,37990830,5180,5180,5180,5180,0
20250317,130000,37990830,5180,5180,5180,5180,0
20250317,125900,37990830,5180,5180,5180,5180,0
20250317,125800,37990830,5180,5180,5180,5180,50
20250317,125700,37731830,5160,5170,5170,5160,332
20250317,125600,36017700,5180,5180,5180,5180,0
20250317,125500,36017700,5180,5180,5180,5180,8
20250317,125400,35976260,5190,5190,5190,5190,0
20250317,125300,35976260,5190,5190,5190,5190,0
20250317,125200,35976260,5190,5190,5190,5190,0
20250317,125100,35976260,5190,5190,5190,5190,0
20250317,125000,35976260,5190,5190,5190,5190,0
20250317,124900,35976260,5190,5190,5190,5190,1
20250317,124800,35971070,5200,5200,5200,5200,0
20250317,124700,35971070,5200,5200,5200,5200,0
20250317,124600,35971070,5200,5200,5200,5200,0
20250317,124500,35971070,5200,5200,5200,5200,0
20250317,124400,35971070,5200,5200,5200,5200,0
20250317,124300,35971070,5200,5200,5200,5200,0
20250317,124200,35971070,5200,5200,5200,5200,0
20250317,124100,35971070,5200,5200,5200,5200,0
20250317,124000,35971070,5200,5200,5200,5200,0
20250317,123900,35971070,5200,5200,5200,5200,0
20250317,123800,35971070,5200,5200,5200,5200,0
20250317,123700,35971070,5200,5200,5200,5200,0
20250317,123600,35971070,5200,5200,5200,5200,0
20250317,123500,35971070,5200,5200,5200,5200,0
20250317,123400,35971070,5200,5200,5200,5200,0
20250317,123300,35971070,5200,5200,5200,5200,0
20250317,123200,35971070,5200,5200,5200,5200,0
20250317,123100,35971070,5200,5200,5200,5200,1
20250317,123000,35965870,5200,5200,5200,5200,0
20250317,122900,35965870,5200,5200,5200,5200,0
20250317,122800,35965870,5200,5200,5200,5200,0
20250317,122700,35965870,5200,5200,5200,5200,0
20250317,122600,35965870,5200,5200,5200,5200,0
20250317,122500,35965870,5200,5200,5200,5200,0
20250317,122400,35965870,5200,5200,5200,5200,0
20250317,122300,35965870,5200,5200,5200,5200,0
20250317,122200,35965870,5200,5200,5200,5200,0
20250317,122100,35965870,5200,5200,5200,5200,1
20250317,122000,35960670,5190,5190,5190,5190,11
20250317,121900,35903580,5200,5200,5200,5200,0
20250317,121800,35903580,5200,5200,5200,5200,0
20250317,121700,35903580,5200,5200,5200,5200,0
20250317,121600,35903580,5200,5200,5200,5200,0
20250317,121500,35903580,5200,5200,5200,5200,0
20250317,121400,35903580,5200,5200,5200,5200,0
20250317,121300,35903580,5200,5200,5200,5200,5
20250317,121200,35877580,5190,5190,5190,5190,0
20250317,121100,35877580,5190,5190,5190,5190,0
20250317,121000,35877580,5190,5190,5190,5190,10
20250317,120900,35825680,5200,5200,5200,5200,0
20250317,120800,35825680,5200,5200,5200,5200,0
20250317,120700,35825680,5200,5200,5200,5200,0
20250317,120600,35825680,5200,5200,5200,5200,0
20250317,120500,35825680,5200,5200,5200,5200,0
20250317,120400,35825680,5200,5200,5200,5200,1
20250317,120300,35820480,5190,5190,5190,5190,0
20250317,120200,35820480,5190,5190,5190,5190,0
20250317,120100,35820480,5190,5190,5190,5190,0
20250317,120000,35820480,5190,5190,5190,5190,0
20250317,115900,35820480,5190,5190,5190,5190,0
20250317,115800,35820480,5190,5195,5195,5190,2
20250317,115700,35810095,5200,5200,5200,5200,0
20250317,115600,35810095,5200,5200,5200,5200,1
20250317,115500,35804895,5190,5190,5190,5190,0
20250317,115400,35804895,5190,5190,5190,5190,0
20250317,115300,35804895,5190,5190,5190,5190,1
20250317,115200,35799705,5200,5200,5200,5200,0
20250317,115100,35799705,5200,5200,5200,5200,0
20250317,115000,35799705,5200,5200,5200,5200,0
20250317,114900,35799705,5200,5200,5200,5200,0
20250317,114800,35799705,5200,5200,5200,5200,1
20250317,114700,35794505,5200,5200,5200,5200,0
20250317,114600,35794505,5200,5200,5200,5200,0
20250317,114500,35794505,5200,5200,5200,5200,0
20250317,114400,35794505,5200,5200,5200,5200,0
20250317,114300,35794505,5200,5200,5200,5200,0
20250317,114200,35794505,5200,5200,5200,5200,0
20250317,114100,35794505,5200,5200,5200,5200,0
20250317,114000,35794505,5200,5200,5200,5200,0
20250317,113900,35794505,5200,5200,5200,5200,0
20250317,113800,35794505,5200,5200,5200,5200,0
20250317,113700,35794505,5200,5200,5200,5200,0
20250317,113600,35794505,5200,5200,5200,5200,0
20250317,113500,35794505,5200,5200,5200,5200,0
20250317,113400,35794505,5200,5200,5200,5200,0
20250317,113300,35794505,5200,5200,5200,5200,0
20250317,113200,35794505,5200,5200,5200,5200,0
20250317,113100,35794505,5200,5200,5200,5200,0
20250317,113000,35794505,5200,5200,5200,5200,0
20250317,112900,35794505,5200,5200,5200,5200,0
20250317,112800,35794505,5200,5200,5200,5200,0
20250317,112700,35794505,5200,5200,5200,5200,0
20250317,112600,35794505,5200,5200,5200,5200,0
20250317,112500,35794505,5200,5200,5200,5200,0
20250317,112400,35794505,5200,5190,5200,5170,101
20250317,112300,35271335,5200,5200,5200,5200,1
20250317,112200,35266135,5170,5170,5170,5170,0
20250317,112100,35266135,5170,5170,5170,5170,0
20250317,112000,35266135,5170,5170,5170,5170,0
20250317,111900,35266135,5170,5170,5170,5170,0
20250317,111800,35266135,5170,5170,5170,5170,0
20250317,111700,35266135,5170,5170,5170,5170,201
20250317,111600,34226965,5170,5170,5170,5170,1
20250317,111500,34221795,5170,5170,5170,5170,0
20250317,111400,34221795,5170,5170,5170,5170,0
20250317,111300,34221795,5170,5170,5170,5170,0
20250317,111200,34221795,5170,5170,5170,5170,0
20250317,111100,34221795,5170,5170,5170,5170,0
20250317,111000,34221795,5170,5170,5170,5170,0
20250317,110900,34221795,5170,5170,5170,5170,0
20250317,110800,34221795,5170,5170,5170,5170,0
20250317,110700,34221795,5170,5170,5170,5170,0
20250317,110600,34221795,5170,5170,5170,5170,0
20250317,110500,34221795,5170,5170,5170,5170,0
20250317,110400,34221795,5170,5170,5170,5170,0
20250317,110300,34221795,5170,5170,5170,5170,0
20250317,110200,34221795,5170,5170,5170,5170,0
20250317,110100,34221795,5170,5170,5170,5170,0
20250317,110000,34221795,5170,5170,5170,5170,0
20250317,105900,34221795,5170,5170,5170,5170,0
20250317,105800,34221795,5170,5170,5170,5170,0
20250317,105700,34221795,5170,5170,5170,5170,0
20250317,105600,34221795,5170,5170,5170,5170,0
20250317,105500,34221795,5170,5170,5170,5170,0
20250317,105400,34221795,5170,5170,5170,5170,0
20250317,105300,34221795,5170,5170,5170,5170,0
20250317,105200,34221795,5170,5170,5170,5170,0
20250317,105100,34221795,5170,5170,5170,5170,0
20250317,105000,34221795,5170,5170,5170,5170,3
20250317,104900,34206285,5170,5170,5170,5170,0
20250317,104800,34206285,5170,5170,5170,5170,0
20250317,104700,34206285,5170,5170,5170,5170,0
20250317,104600,34206285,5170,5170,5170,5170,0
20250317,104500,34206285,5170,5170,5170,5170,0
20250317,104400,34206285,5170,5170,5170,5170,0
20250317,104300,34206285,5170,5170,5170,5170,0
20250317,104200,34206285,5170,5170,5170,5170,0
20250317,104100,34206285,5170,5170,5170,5170,0
20250317,104000,34206285,5170,5170,5170,5170,0
20250317,103900,34206285,5170,5170,5170,5170,5
20250317,103800,34180435,5170,5170,5170,5170,0
20250317,103700,34180435,5170,5170,5170,5170,0
20250317,103600,34180435,5170,5170,5170,5170,15
20250317,103500,34102885,5170,5170,5170,5170,0
20250317,103400,34102885,5170,5170,5170,5170,0
20250317,103300,34102885,5170,5170,5170,5170,0
20250317,103200,34102885,5170,5170,5170,5170,0
20250317,103100,34102885,5170,5170,5170,5170,2
20250317,103000,34092545,5170,5170,5170,5170,0
20250317,102900,34092545,5170,5170,5170,5170,1
20250317,102800,34087375,5170,5170,5170,5170,0
20250317,102700,34087375,5170,5170,5170,5170,0
20250317,102600,34087375,5170,5170,5170,5170,2
20250317,102500,34077035,5150,5150,5150,5150,1
20250317,102400,34071885,5100,5180,5180,5100,1200
20250317,102300,27907405,5140,5235,5235,5140,2000
20250317,102200,17560210,5240,5240,5240,5240,0
20250317,102100,17560210,5240,5240,5240,5240,0
20250317,102000,17560210,5240,5240,5240,5240,0
20250317,101900,17560210,5240,5240,5240,5240,0
20250317,101800,17560210,5240,5240,5240,5240,0
20250317,101700,17560210,5240,5240,5240,5240,0
20250317,101600,17560210,5240,5240,5240,5240,0
20250317,101500,17560210,5240,5240,5240,5240,1
20250317,101400,17554970,5220,5220,5220,5220,0
20250317,101300,17554970,5220,5220,5220,5220,0
20250317,101200,17554970,5220,5220,5220,5220,0
20250317,101100,17554970,5220,5220,5220,5220,0
20250317,101000,17554970,5220,5220,5220,5220,0
20250317,100900,17554970,5220,5220,5220,5220,0
20250317,100800,17554970,5220,5220,5220,5220,23
20250317,100700,17434910,5250,5250,5250,5250,0
20250317,100600,17434910,5250,5250,5250,5250,0
20250317,100500,17434910,5250,5250,5250,5250,0
20250317,100400,17434910,5250,5250,5250,5250,0
20250317,100300,17434910,5250,5250,5250,5250,0
20250317,100200,17434910,5250,5250,5250,5250,0
20250317,100100,17434910,5250,5250,5250,5250,1
20250317,100000,17429660,5240,5240,5240,5240,0
20250317,095900,17429660,5240,5240,5240,5240,30
20250317,095800,17272460,5240,5240,5240,5240,1
20250317,095700,17267220,5210,5210,5210,5210,20
20250317,095600,17163020,5250,5250,5250,5250,0
20250317,095500,17163020,5250,5250,5250,5250,0
20250317,095400,17163020,5250,5250,5250,5250,0
20250317,095300,17163020,5250,5250,5250,5250,0
20250317,095200,17163020,5250,5250,5250,5250,0
20250317,095100,17163020,5250,5250,5250,5250,0
20250317,095000,17163020,5250,5270,5280,5250,396
20250317,094900,15083690,5280,5280,5280,5250,414
20250317,094800,12909480,5280,5260,5290,5240,427
20250317,094700,10670780,5260,5250,5280,5240,116
20250317,094600,10060160,5260,5230,5260,5230,49
20250317,094500,9803170,5230,5220,5230,5220,102
20250317,094400,9269720,5220,5220,5220,5220,1
20250317,094300,9264500,5240,5240,5240,5240,0
20250317,094200,9264500,5240,5240,5240,5240,1
20250317,094100,9259260,5200,5200,5200,5200,0
20250317,094000,9259260,5200,5210,5210,5200,100
20250317,093900,8738850,5210,5220,5220,5210,50
20250317,093800,8478240,5250,5250,5250,5250,0
20250317,093700,8478240,5250,5250,5250,5250,0
20250317,093600,8478240,5250,5240,5250,5240,2
20250317,093500,8467750,5220,5220,5220,5220,1
20250317,093400,8462530,5240,5240,5240,5240,0
20250317,093300,8462530,5240,5240,5240,5240,0
20250317,093200,8462530,5240,5240,5240,5240,0
20250317,093100,8462530,5240,5240,5240,5240,0
20250317,093000,8462530,5240,5240,5240,5240,0
20250317,092900,8462530,5240,5240,5240,5240,0
20250317,092800,8462530,5240,5240,5240,5240,0
20250317,092700,8462530,5240,5240,5240,5240,0
20250317,092600,8462530,5240,5240,5280,5230,8
20250317,092500,8420580,5240,5240,5240,5240,4
20250317,092400,8399620,5240,5240,5240,5240,5
20250317,092300,8373420,5240,5240,5240,5240,0
20250317,092200,8373420,5240,5240,5240,5240,4
20250317,092100,8352460,5280,5280,5280,5280,2
20250317,092000,8341900,5330,5330,5330,5330,0
20250317,091900,8341900,5330,5330,5330,5330,0
20250317,091800,8341900,5330,5330,5330,5330,0
20250317,091700,8341900,5330,5330,5330,5330,0
20250317,091600,8341900,5330,5300,5330,5260,487
20250317,091500,5776380,5290,5250,5290,5240,265
20250317,091400,4383780,5290,5290,5290,5290,0
20250317,091300,4383780,5290,5290,5290,5290,0
20250317,091200,4383780,5290,5290,5290,5290,0
20250317,091100,4383780,5290,5270,5290,5270,4
20250317,091000,4362680,5290,5290,5290,5290,0
20250317,090900,4362680,5290,5250,5340,5250,232
20250317,090800,3144370,5240,5300,5300,5240,50
20250317,090700,2881870,5350,5350,5350,5350,0
20250317,090600,2881870,5350,5310,5350,5210,52
20250317,090500,2608660,5340,5340,5340,5340,201
20250317,090400,1535320,5260,5280,5280,5260,50
20250317,090300,1272290,5260,5300,5300,5260,100
20250317,090200,746180,5340,5340,5340,5340,0
20250317,090100,746180,5340,5300,5340,5300,23
20250317,090000,624200,5300,5300,5300,5260,118
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250317 183300 66869950 5230 5230 5230 5230 252
3 20250317 183200 66869950 5230 5230 5230 5230 0
4 20250317 183100 66869950 5230 5230 5230 5230 0
5 20250317 183000 66869950 5230 5230 5230 5230 0
6 20250317 182900 66869950 5230 5230 5230 5230 0
7 20250317 182800 66869950 5230 5230 5230 5230 0
8 20250317 182700 66869950 5230 5230 5230 5230 0
9 20250317 182600 66869950 5230 5230 5230 5230 0
10 20250317 182500 66869950 5230 5230 5230 5230 0
11 20250317 182400 66869950 5230 5230 5230 5230 0
12 20250317 182300 66869950 5230 5230 5230 5230 0
13 20250317 182200 66869950 5230 5230 5230 5230 0
14 20250317 182100 66869950 5230 5230 5230 5230 0
15 20250317 182000 66869950 5230 5230 5230 5230 0
16 20250317 181900 66869950 5230 5230 5230 5230 0
17 20250317 181800 66869950 5230 5230 5230 5230 0
18 20250317 181700 66869950 5230 5230 5230 5230 0
19 20250317 181600 66869950 5230 5230 5230 5230 0
20 20250317 181500 66869950 5230 5230 5230 5230 0
21 20250317 181400 66869950 5230 5230 5230 5230 0
22 20250317 181300 66869950 5230 5230 5230 5230 0
23 20250317 181200 66869950 5230 5230 5230 5230 0
24 20250317 181100 66869950 5230 5230 5230 5230 0
25 20250317 181000 66869950 5230 5230 5230 5230 0
26 20250317 180900 66869950 5230 5230 5230 5230 0
27 20250317 180800 66869950 5230 5230 5230 5230 0
28 20250317 180700 66869950 5230 5230 5230 5230 0
29 20250317 180600 66869950 5230 5230 5230 5230 0
30 20250317 180500 66869950 5230 5230 5230 5230 0
31 20250317 180400 66869950 5230 5230 5230 5230 0
32 20250317 180300 66869950 5230 5230 5230 5230 252
33 20250317 180200 66869950 5230 5230 5230 5230 0
34 20250317 180100 66869950 5230 5230 5230 5230 0
35 20250317 180000 66869950 5230 5230 5230 5230 0
36 20250317 175900 66869950 5230 5230 5230 5230 0
37 20250317 175800 66869950 5230 5230 5230 5230 0
38 20250317 175700 66869950 5230 5230 5230 5230 0
39 20250317 175600 66869950 5230 5230 5230 5230 0
40 20250317 175500 66869950 5230 5230 5230 5230 0
41 20250317 175400 66869950 5230 5230 5230 5230 0
42 20250317 175300 66869950 5230 5230 5230 5230 0
43 20250317 175200 66869950 5230 5230 5230 5230 0
44 20250317 175100 66869950 5230 5230 5230 5230 0
45 20250317 175000 66869950 5230 5230 5230 5230 0
46 20250317 174900 66869950 5230 5230 5230 5230 0
47 20250317 174800 66869950 5230 5230 5230 5230 0
48 20250317 174700 66869950 5230 5230 5230 5230 0
49 20250317 174600 66869950 5230 5230 5230 5230 0
50 20250317 174500 66869950 5230 5230 5230 5230 0
51 20250317 174400 66869950 5230 5230 5230 5230 0
52 20250317 174300 66869950 5230 5230 5230 5230 0
53 20250317 174200 66869950 5230 5230 5230 5230 0
54 20250317 174100 66869950 5230 5230 5230 5230 0
55 20250317 174000 66869950 5230 5230 5230 5230 0
56 20250317 173900 66869950 5230 5230 5230 5230 0
57 20250317 173800 66869950 5230 5230 5230 5230 0
58 20250317 173700 66869950 5230 5230 5230 5230 0
59 20250317 173600 66869950 5230 5230 5230 5230 0
60 20250317 173500 66869950 5230 5230 5230 5230 0
61 20250317 173400 66869950 5230 5230 5230 5230 0
62 20250317 173300 66869950 5230 5230 5230 5230 252
63 20250317 173200 66869950 5230 5230 5230 5230 0
64 20250317 173100 66869950 5230 5230 5230 5230 0
65 20250317 173000 66869950 5230 5230 5230 5230 0
66 20250317 172900 66869950 5230 5230 5230 5230 0
67 20250317 172800 66869950 5230 5230 5230 5230 0
68 20250317 172700 66869950 5230 5230 5230 5230 0
69 20250317 172600 66869950 5230 5230 5230 5230 0
70 20250317 172500 66869950 5230 5230 5230 5230 0
71 20250317 172400 66869950 5230 5230 5230 5230 0
72 20250317 172300 66869950 5230 5230 5230 5230 0
73 20250317 172200 66869950 5230 5230 5230 5230 0
74 20250317 172100 66869950 5230 5230 5230 5230 0
75 20250317 172000 66869950 5230 5230 5230 5230 0
76 20250317 171900 66869950 5230 5230 5230 5230 0
77 20250317 171800 66869950 5230 5230 5230 5230 0
78 20250317 171700 66869950 5230 5230 5230 5230 0
79 20250317 171600 66869950 5230 5230 5230 5230 0
80 20250317 171500 66869950 5230 5230 5230 5230 0
81 20250317 171400 66869950 5230 5230 5230 5230 0
82 20250317 171300 66869950 5230 5230 5230 5230 0
83 20250317 171200 66869950 5230 5230 5230 5230 0
84 20250317 171100 66869950 5230 5230 5230 5230 0
85 20250317 171000 66869950 5230 5230 5230 5230 0
86 20250317 170900 66869950 5230 5230 5230 5230 0
87 20250317 170800 66869950 5230 5230 5230 5230 0
88 20250317 170700 66869950 5230 5230 5230 5230 0
89 20250317 170600 66869950 5230 5230 5230 5230 0
90 20250317 170500 66869950 5230 5230 5230 5230 0
91 20250317 170400 66869950 5230 5230 5230 5230 0
92 20250317 170300 66869950 5230 5230 5230 5230 252
93 20250317 170200 66869950 5230 5230 5230 5230 0
94 20250317 170100 66869950 5230 5230 5230 5230 0
95 20250317 170000 66869950 5230 5230 5230 5230 0
96 20250317 165900 66869950 5230 5230 5230 5230 0
97 20250317 165800 66869950 5230 5230 5230 5230 0
98 20250317 165700 66869950 5230 5230 5230 5230 0
99 20250317 165600 66869950 5230 5230 5230 5230 0
100 20250317 165500 66869950 5230 5230 5230 5230 0
101 20250317 165400 66869950 5230 5230 5230 5230 0
102 20250317 165300 66869950 5230 5230 5230 5230 0
103 20250317 165200 66869950 5230 5230 5230 5230 0
104 20250317 165100 66869950 5230 5230 5230 5230 0
105 20250317 165000 66869950 5230 5230 5230 5230 0
106 20250317 164900 66869950 5230 5230 5230 5230 0
107 20250317 164800 66869950 5230 5230 5230 5230 0
108 20250317 164700 66869950 5230 5230 5230 5230 0
109 20250317 164600 66869950 5230 5230 5230 5230 0
110 20250317 164500 66869950 5230 5230 5230 5230 0
111 20250317 164400 66869950 5230 5230 5230 5230 0
112 20250317 164300 66869950 5230 5230 5230 5230 0
113 20250317 164200 66869950 5230 5230 5230 5230 0
114 20250317 164100 66869950 5230 5230 5230 5230 0
115 20250317 164000 66869950 5230 5230 5230 5230 0
116 20250317 163900 66869950 5230 5230 5230 5230 0
117 20250317 163800 66869950 5230 5230 5230 5230 0
118 20250317 163700 66869950 5230 5230 5230 5230 0
119 20250317 163600 66869950 5230 5230 5230 5230 0
120 20250317 163500 66869950 5230 5230 5230 5230 0
121 20250317 163400 66869950 5230 5230 5230 5230 0
122 20250317 163300 66869950 5230 5230 5230 5230 252
123 20250317 163200 66869950 5230 5230 5230 5230 0
124 20250317 163100 66869950 5230 5230 5230 5230 0
125 20250317 163000 66869950 5230 5230 5230 5230 0
126 20250317 162900 66869950 5230 5230 5230 5230 0
127 20250317 162800 66869950 5230 5230 5230 5230 0
128 20250317 162700 66869950 5230 5230 5230 5230 0
129 20250317 162600 66869950 5230 5230 5230 5230 0
130 20250317 162500 66869950 5230 5230 5230 5230 0
131 20250317 162400 66869950 5230 5230 5230 5230 0
132 20250317 162300 66869950 5230 5230 5230 5230 0
133 20250317 162200 66869950 5230 5230 5230 5230 0
134 20250317 162100 66869950 5230 5230 5230 5230 0
135 20250317 162000 66869950 5230 5230 5230 5230 0
136 20250317 161900 66869950 5230 5230 5230 5230 0
137 20250317 161800 66869950 5230 5230 5230 5230 0
138 20250317 161700 66869950 5230 5230 5230 5230 0
139 20250317 161600 66869950 5230 5230 5230 5230 0
140 20250317 161500 66869950 5230 5230 5230 5230 0
141 20250317 161400 66869950 5230 5230 5230 5230 0
142 20250317 161300 66869950 5230 5230 5230 5230 0
143 20250317 161200 66869950 5230 5230 5230 5230 0
144 20250317 161100 66869950 5230 5230 5230 5230 0
145 20250317 161000 66869950 5230 5230 5230 5230 0
146 20250317 160900 66869950 5230 5230 5230 5230 0
147 20250317 160800 66869950 5230 5230 5230 5230 0
148 20250317 160700 66869950 5230 5230 5230 5230 0
149 20250317 160600 66869950 5230 5230 5230 5230 0
150 20250317 160500 66869950 5230 5230 5230 5230 0
151 20250317 160400 66869950 5230 5230 5230 5230 0
152 20250317 160300 66869950 5230 5230 5230 5230 252
153 20250317 160200 66869950 5230 5230 5230 5230 0
154 20250317 160100 66869950 5230 5230 5230 5230 0
155 20250317 160000 66869950 5230 5230 5230 5230 0
156 20250317 155900 66869950 5230 5230 5230 5230 0
157 20250317 155800 66869950 5230 5230 5230 5230 0
158 20250317 155700 66869950 5230 5230 5230 5230 0
159 20250317 155600 66869950 5230 5230 5230 5230 0
160 20250317 155500 66869950 5230 5230 5230 5230 0
161 20250317 155400 66869950 5230 5230 5230 5230 0
162 20250317 155300 66869950 5230 5230 5230 5230 0
163 20250317 155200 66869950 5230 5230 5230 5230 0
164 20250317 155100 66869950 5230 5230 5230 5230 0
165 20250317 155000 66869950 5230 5230 5230 5230 0
166 20250317 154900 66869950 5230 5230 5230 5230 0
167 20250317 154800 66869950 5230 5230 5230 5230 0
168 20250317 154700 66869950 5230 5230 5230 5230 0
169 20250317 154600 66869950 5230 5230 5230 5230 0
170 20250317 154500 66869950 5230 5230 5230 5230 0
171 20250317 154400 66869950 5230 5230 5230 5230 0
172 20250317 154300 66869950 5230 5230 5230 5230 0
173 20250317 154200 66869950 5230 5230 5230 5230 0
174 20250317 154100 66869950 5230 5230 5230 5230 0
175 20250317 154000 66869950 5230 5230 5230 5230 0
176 20250317 153900 66869950 5230 5230 5230 5230 0
177 20250317 153800 66869950 5230 5230 5230 5230 0
178 20250317 153700 66869950 5230 5230 5230 5230 0
179 20250317 153600 66869950 5230 5230 5230 5230 0
180 20250317 153500 66869950 5230 5230 5230 5230 0
181 20250317 153400 66869950 5230 5230 5230 5230 0
182 20250317 153300 66869950 5230 5230 5230 5230 252
183 20250317 153200 66869950 5230 5230 5230 5230 0
184 20250317 153100 66869950 5230 5230 5230 5230 0
185 20250317 153000 66869950 5230 5230 5230 5230 252
186 20250317 152900 65551990 5230 5230 5230 5230 0
187 20250317 152800 65551990 5230 5230 5230 5230 0
188 20250317 152700 65551990 5230 5230 5230 5230 0
189 20250317 152600 65551990 5230 5230 5230 5230 0
190 20250317 152500 65551990 5230 5230 5230 5230 0
191 20250317 152400 65551990 5230 5230 5230 5230 0
192 20250317 152300 65551990 5230 5230 5230 5230 0
193 20250317 152200 65551990 5230 5230 5230 5230 0
194 20250317 152100 65551990 5230 5230 5230 5230 0
195 20250317 152000 65551990 5230 5230 5230 5230 0
196 20250317 151900 65551990 5230 5230 5230 5230 5
197 20250317 151800 65525840 5250 5250 5250 5250 0
198 20250317 151700 65525840 5250 5250 5250 5250 0
199 20250317 151600 65525840 5250 5240 5250 5240 10
200 20250317 151500 65473430 5240 5210 5240 5210 323
201 20250317 151400 63787370 5220 5220 5220 5220 0
202 20250317 151300 63787370 5220 5180 5220 5180 149
203 20250317 151200 63013710 5170 5170 5170 5170 99
204 20250317 151100 62501880 5170 5170 5170 5170 0
205 20250317 151000 62501880 5170 5170 5170 5170 0
206 20250317 150900 62501880 5170 5170 5170 5170 0
207 20250317 150800 62501880 5170 5170 5170 5170 0
208 20250317 150700 62501880 5170 5170 5170 5170 12
209 20250317 150600 62439840 5160 5160 5160 5160 0
210 20250317 150500 62439840 5160 5160 5160 5160 0
211 20250317 150400 62439840 5160 5160 5160 5160 0
212 20250317 150300 62439840 5160 5160 5160 5160 1
213 20250317 150200 62434680 5150 5150 5150 5150 0
214 20250317 150100 62434680 5150 5150 5150 5150 0
215 20250317 150000 62434680 5150 5150 5150 5150 0
216 20250317 145900 62434680 5150 5150 5150 5150 0
217 20250317 145800 62434680 5150 5150 5150 5150 0
218 20250317 145700 62434680 5150 5150 5150 5150 0
219 20250317 145600 62434680 5150 5150 5150 5150 0
220 20250317 145500 62434680 5150 5150 5150 5150 25
221 20250317 145400 62305930 5150 5150 5150 5150 0
222 20250317 145300 62305930 5150 5150 5150 5150 2
223 20250317 145200 62295630 5150 5150 5150 5150 20
224 20250317 145100 62192630 5150 5150 5150 5150 0
225 20250317 145000 62192630 5150 5150 5150 5150 0
226 20250317 144900 62192630 5150 5150 5150 5150 10
227 20250317 144800 62141130 5150 5150 5150 5150 2
228 20250317 144700 62130830 5150 5150 5150 5150 0
229 20250317 144600 62130830 5150 5150 5150 5150 0
230 20250317 144500 62130830 5150 5150 5150 5150 0
231 20250317 144400 62130830 5150 5150 5150 5150 0
232 20250317 144300 62130830 5150 5150 5150 5150 0
233 20250317 144200 62130830 5150 5150 5150 5150 1
234 20250317 144100 62125680 5150 5150 5150 5150 2
235 20250317 144000 62115380 5150 5150 5150 5150 0
236 20250317 143900 62115380 5150 5150 5150 5150 0
237 20250317 143800 62115380 5150 5150 5150 5150 2
238 20250317 143700 62105080 5140 5140 5140 5140 0
239 20250317 143600 62105080 5140 5140 5140 5140 200
240 20250317 143500 61077080 5140 5140 5140 5140 200
241 20250317 143400 60049080 5140 5140 5140 5140 0
242 20250317 143300 60049080 5140 5140 5140 5140 0
243 20250317 143200 60049080 5140 5140 5140 5140 0
244 20250317 143100 60049080 5140 5140 5140 5140 0
245 20250317 143000 60049080 5140 5140 5140 5140 1
246 20250317 142900 60043940 5140 5140 5140 5140 0
247 20250317 142800 60043940 5140 5140 5140 5140 5
248 20250317 142700 60018240 5150 5150 5150 5150 0
249 20250317 142600 60018240 5150 5150 5150 5150 0
250 20250317 142500 60018240 5150 5150 5150 5150 0
251 20250317 142400 60018240 5150 5150 5150 5150 0
252 20250317 142300 60018240 5150 5150 5150 5150 0
253 20250317 142200 60018240 5150 5150 5150 5150 0
254 20250317 142100 60018240 5150 5150 5150 5150 0
255 20250317 142000 60018240 5150 5140 5150 5140 2
256 20250317 141900 60007950 5150 5150 5150 5150 1
257 20250317 141800 60002800 5150 5150 5150 5150 0
258 20250317 141700 60002800 5150 5150 5150 5150 0
259 20250317 141600 60002800 5150 5150 5150 5150 2
260 20250317 141500 59992500 5130 5130 5130 5130 0
261 20250317 141400 59992500 5130 5130 5130 5130 0
262 20250317 141300 59992500 5130 5130 5130 5130 0
263 20250317 141200 59992500 5130 5130 5130 5130 0
264 20250317 141100 59992500 5130 5130 5130 5130 0
265 20250317 141000 59992500 5130 5130 5130 5130 0
266 20250317 140900 59992500 5130 5130 5130 5130 0
267 20250317 140800 59992500 5130 5130 5130 5130 2
268 20250317 140700 59982240 5130 5150 5150 5120 1024
269 20250317 140600 54738460 5150 5150 5150 5150 0
270 20250317 140500 54738460 5150 5150 5150 5150 0
271 20250317 140400 54738460 5150 5150 5150 5150 0
272 20250317 140300 54738460 5150 5150 5150 5150 6
273 20250317 140200 54707560 5160 5160 5160 5160 0
274 20250317 140100 54707560 5160 5160 5160 5160 0
275 20250317 140000 54707560 5160 5160 5160 5160 0
276 20250317 135900 54707560 5160 5160 5160 5160 0
277 20250317 135800 54707560 5160 5160 5160 5160 0
278 20250317 135700 54707560 5160 5150 5160 5150 98
279 20250317 135600 54202850 5140 5140 5140 5140 0
280 20250317 135500 54202850 5140 5140 5140 5140 847
281 20250317 135400 49849270 5140 5140 5140 5140 0
282 20250317 135300 49849270 5140 5140 5140 5140 0
283 20250317 135200 49849270 5140 5140 5140 5140 0
284 20250317 135100 49849270 5140 5140 5140 5140 0
285 20250317 135000 49849270 5140 5140 5140 5140 0
286 20250317 134900 49849270 5140 5140 5140 5140 0
287 20250317 134800 49849270 5140 5140 5140 5140 0
288 20250317 134700 49849270 5140 5140 5140 5140 0
289 20250317 134600 49849270 5140 5140 5140 5140 0
290 20250317 134500 49849270 5140 5140 5140 5140 0
291 20250317 134400 49849270 5140 5130 5140 5130 2
292 20250317 134300 49839000 5140 5140 5140 5140 0
293 20250317 134200 49839000 5140 5130 5140 5130 2
294 20250317 134100 49828730 5140 5140 5140 5140 0
295 20250317 134000 49828730 5140 5140 5140 5140 0
296 20250317 133900 49828730 5140 5140 5140 5140 0
297 20250317 133800 49828730 5140 5140 5140 5140 0
298 20250317 133700 49828730 5140 5140 5140 5140 100
299 20250317 133600 49314730 5140 5140 5140 5140 0
300 20250317 133500 49314730 5140 5140 5140 5140 0
301 20250317 133400 49314730 5140 5140 5140 5140 0
302 20250317 133300 49314730 5140 5140 5140 5140 200
303 20250317 133200 48286730 5140 5140 5140 5140 0
304 20250317 133100 48286730 5140 5140 5140 5140 0
305 20250317 133000 48286730 5140 5140 5140 5140 0
306 20250317 132900 48286730 5140 5140 5140 5140 2
307 20250317 132800 48276450 5140 5140 5140 5140 0
308 20250317 132700 48276450 5140 5140 5140 5140 1
309 20250317 132600 48271310 5140 5140 5140 5140 0
310 20250317 132500 48271310 5140 5140 5140 5140 0
311 20250317 132400 48271310 5140 5140 5140 5140 0
312 20250317 132300 48271310 5140 5140 5140 5140 2
313 20250317 132200 48261030 5140 5140 5140 5140 0
314 20250317 132100 48261030 5140 5140 5140 5140 0
315 20250317 132000 48261030 5140 5140 5140 5140 0
316 20250317 131900 48261030 5140 5130 5140 5100 1001
317 20250317 131800 43140660 5140 5170 5170 5140 1000
318 20250317 131700 37996010 5180 5180 5180 5180 0
319 20250317 131600 37996010 5180 5180 5180 5180 0
320 20250317 131500 37996010 5180 5180 5180 5180 0
321 20250317 131400 37996010 5180 5180 5180 5180 0
322 20250317 131300 37996010 5180 5180 5180 5180 0
323 20250317 131200 37996010 5180 5180 5180 5180 0
324 20250317 131100 37996010 5180 5180 5180 5180 0
325 20250317 131000 37996010 5180 5180 5180 5180 0
326 20250317 130900 37996010 5180 5180 5180 5180 0
327 20250317 130800 37996010 5180 5180 5180 5180 0
328 20250317 130700 37996010 5180 5180 5180 5180 0
329 20250317 130600 37996010 5180 5180 5180 5180 0
330 20250317 130500 37996010 5180 5180 5180 5180 0
331 20250317 130400 37996010 5180 5180 5180 5180 1
332 20250317 130300 37990830 5180 5180 5180 5180 0
333 20250317 130200 37990830 5180 5180 5180 5180 0
334 20250317 130100 37990830 5180 5180 5180 5180 0
335 20250317 130000 37990830 5180 5180 5180 5180 0
336 20250317 125900 37990830 5180 5180 5180 5180 0
337 20250317 125800 37990830 5180 5180 5180 5180 50
338 20250317 125700 37731830 5160 5170 5170 5160 332
339 20250317 125600 36017700 5180 5180 5180 5180 0
340 20250317 125500 36017700 5180 5180 5180 5180 8
341 20250317 125400 35976260 5190 5190 5190 5190 0
342 20250317 125300 35976260 5190 5190 5190 5190 0
343 20250317 125200 35976260 5190 5190 5190 5190 0
344 20250317 125100 35976260 5190 5190 5190 5190 0
345 20250317 125000 35976260 5190 5190 5190 5190 0
346 20250317 124900 35976260 5190 5190 5190 5190 1
347 20250317 124800 35971070 5200 5200 5200 5200 0
348 20250317 124700 35971070 5200 5200 5200 5200 0
349 20250317 124600 35971070 5200 5200 5200 5200 0
350 20250317 124500 35971070 5200 5200 5200 5200 0
351 20250317 124400 35971070 5200 5200 5200 5200 0
352 20250317 124300 35971070 5200 5200 5200 5200 0
353 20250317 124200 35971070 5200 5200 5200 5200 0
354 20250317 124100 35971070 5200 5200 5200 5200 0
355 20250317 124000 35971070 5200 5200 5200 5200 0
356 20250317 123900 35971070 5200 5200 5200 5200 0
357 20250317 123800 35971070 5200 5200 5200 5200 0
358 20250317 123700 35971070 5200 5200 5200 5200 0
359 20250317 123600 35971070 5200 5200 5200 5200 0
360 20250317 123500 35971070 5200 5200 5200 5200 0
361 20250317 123400 35971070 5200 5200 5200 5200 0
362 20250317 123300 35971070 5200 5200 5200 5200 0
363 20250317 123200 35971070 5200 5200 5200 5200 0
364 20250317 123100 35971070 5200 5200 5200 5200 1
365 20250317 123000 35965870 5200 5200 5200 5200 0
366 20250317 122900 35965870 5200 5200 5200 5200 0
367 20250317 122800 35965870 5200 5200 5200 5200 0
368 20250317 122700 35965870 5200 5200 5200 5200 0
369 20250317 122600 35965870 5200 5200 5200 5200 0
370 20250317 122500 35965870 5200 5200 5200 5200 0
371 20250317 122400 35965870 5200 5200 5200 5200 0
372 20250317 122300 35965870 5200 5200 5200 5200 0
373 20250317 122200 35965870 5200 5200 5200 5200 0
374 20250317 122100 35965870 5200 5200 5200 5200 1
375 20250317 122000 35960670 5190 5190 5190 5190 11
376 20250317 121900 35903580 5200 5200 5200 5200 0
377 20250317 121800 35903580 5200 5200 5200 5200 0
378 20250317 121700 35903580 5200 5200 5200 5200 0
379 20250317 121600 35903580 5200 5200 5200 5200 0
380 20250317 121500 35903580 5200 5200 5200 5200 0
381 20250317 121400 35903580 5200 5200 5200 5200 0
382 20250317 121300 35903580 5200 5200 5200 5200 5
383 20250317 121200 35877580 5190 5190 5190 5190 0
384 20250317 121100 35877580 5190 5190 5190 5190 0
385 20250317 121000 35877580 5190 5190 5190 5190 10
386 20250317 120900 35825680 5200 5200 5200 5200 0
387 20250317 120800 35825680 5200 5200 5200 5200 0
388 20250317 120700 35825680 5200 5200 5200 5200 0
389 20250317 120600 35825680 5200 5200 5200 5200 0
390 20250317 120500 35825680 5200 5200 5200 5200 0
391 20250317 120400 35825680 5200 5200 5200 5200 1
392 20250317 120300 35820480 5190 5190 5190 5190 0
393 20250317 120200 35820480 5190 5190 5190 5190 0
394 20250317 120100 35820480 5190 5190 5190 5190 0
395 20250317 120000 35820480 5190 5190 5190 5190 0
396 20250317 115900 35820480 5190 5190 5190 5190 0
397 20250317 115800 35820480 5190 5195 5195 5190 2
398 20250317 115700 35810095 5200 5200 5200 5200 0
399 20250317 115600 35810095 5200 5200 5200 5200 1
400 20250317 115500 35804895 5190 5190 5190 5190 0
401 20250317 115400 35804895 5190 5190 5190 5190 0
402 20250317 115300 35804895 5190 5190 5190 5190 1
403 20250317 115200 35799705 5200 5200 5200 5200 0
404 20250317 115100 35799705 5200 5200 5200 5200 0
405 20250317 115000 35799705 5200 5200 5200 5200 0
406 20250317 114900 35799705 5200 5200 5200 5200 0
407 20250317 114800 35799705 5200 5200 5200 5200 1
408 20250317 114700 35794505 5200 5200 5200 5200 0
409 20250317 114600 35794505 5200 5200 5200 5200 0
410 20250317 114500 35794505 5200 5200 5200 5200 0
411 20250317 114400 35794505 5200 5200 5200 5200 0
412 20250317 114300 35794505 5200 5200 5200 5200 0
413 20250317 114200 35794505 5200 5200 5200 5200 0
414 20250317 114100 35794505 5200 5200 5200 5200 0
415 20250317 114000 35794505 5200 5200 5200 5200 0
416 20250317 113900 35794505 5200 5200 5200 5200 0
417 20250317 113800 35794505 5200 5200 5200 5200 0
418 20250317 113700 35794505 5200 5200 5200 5200 0
419 20250317 113600 35794505 5200 5200 5200 5200 0
420 20250317 113500 35794505 5200 5200 5200 5200 0
421 20250317 113400 35794505 5200 5200 5200 5200 0
422 20250317 113300 35794505 5200 5200 5200 5200 0
423 20250317 113200 35794505 5200 5200 5200 5200 0
424 20250317 113100 35794505 5200 5200 5200 5200 0
425 20250317 113000 35794505 5200 5200 5200 5200 0
426 20250317 112900 35794505 5200 5200 5200 5200 0
427 20250317 112800 35794505 5200 5200 5200 5200 0
428 20250317 112700 35794505 5200 5200 5200 5200 0
429 20250317 112600 35794505 5200 5200 5200 5200 0
430 20250317 112500 35794505 5200 5200 5200 5200 0
431 20250317 112400 35794505 5200 5190 5200 5170 101
432 20250317 112300 35271335 5200 5200 5200 5200 1
433 20250317 112200 35266135 5170 5170 5170 5170 0
434 20250317 112100 35266135 5170 5170 5170 5170 0
435 20250317 112000 35266135 5170 5170 5170 5170 0
436 20250317 111900 35266135 5170 5170 5170 5170 0
437 20250317 111800 35266135 5170 5170 5170 5170 0
438 20250317 111700 35266135 5170 5170 5170 5170 201
439 20250317 111600 34226965 5170 5170 5170 5170 1
440 20250317 111500 34221795 5170 5170 5170 5170 0
441 20250317 111400 34221795 5170 5170 5170 5170 0
442 20250317 111300 34221795 5170 5170 5170 5170 0
443 20250317 111200 34221795 5170 5170 5170 5170 0
444 20250317 111100 34221795 5170 5170 5170 5170 0
445 20250317 111000 34221795 5170 5170 5170 5170 0
446 20250317 110900 34221795 5170 5170 5170 5170 0
447 20250317 110800 34221795 5170 5170 5170 5170 0
448 20250317 110700 34221795 5170 5170 5170 5170 0
449 20250317 110600 34221795 5170 5170 5170 5170 0
450 20250317 110500 34221795 5170 5170 5170 5170 0
451 20250317 110400 34221795 5170 5170 5170 5170 0
452 20250317 110300 34221795 5170 5170 5170 5170 0
453 20250317 110200 34221795 5170 5170 5170 5170 0
454 20250317 110100 34221795 5170 5170 5170 5170 0
455 20250317 110000 34221795 5170 5170 5170 5170 0
456 20250317 105900 34221795 5170 5170 5170 5170 0
457 20250317 105800 34221795 5170 5170 5170 5170 0
458 20250317 105700 34221795 5170 5170 5170 5170 0
459 20250317 105600 34221795 5170 5170 5170 5170 0
460 20250317 105500 34221795 5170 5170 5170 5170 0
461 20250317 105400 34221795 5170 5170 5170 5170 0
462 20250317 105300 34221795 5170 5170 5170 5170 0
463 20250317 105200 34221795 5170 5170 5170 5170 0
464 20250317 105100 34221795 5170 5170 5170 5170 0
465 20250317 105000 34221795 5170 5170 5170 5170 3
466 20250317 104900 34206285 5170 5170 5170 5170 0
467 20250317 104800 34206285 5170 5170 5170 5170 0
468 20250317 104700 34206285 5170 5170 5170 5170 0
469 20250317 104600 34206285 5170 5170 5170 5170 0
470 20250317 104500 34206285 5170 5170 5170 5170 0
471 20250317 104400 34206285 5170 5170 5170 5170 0
472 20250317 104300 34206285 5170 5170 5170 5170 0
473 20250317 104200 34206285 5170 5170 5170 5170 0
474 20250317 104100 34206285 5170 5170 5170 5170 0
475 20250317 104000 34206285 5170 5170 5170 5170 0
476 20250317 103900 34206285 5170 5170 5170 5170 5
477 20250317 103800 34180435 5170 5170 5170 5170 0
478 20250317 103700 34180435 5170 5170 5170 5170 0
479 20250317 103600 34180435 5170 5170 5170 5170 15
480 20250317 103500 34102885 5170 5170 5170 5170 0
481 20250317 103400 34102885 5170 5170 5170 5170 0
482 20250317 103300 34102885 5170 5170 5170 5170 0
483 20250317 103200 34102885 5170 5170 5170 5170 0
484 20250317 103100 34102885 5170 5170 5170 5170 2
485 20250317 103000 34092545 5170 5170 5170 5170 0
486 20250317 102900 34092545 5170 5170 5170 5170 1
487 20250317 102800 34087375 5170 5170 5170 5170 0
488 20250317 102700 34087375 5170 5170 5170 5170 0
489 20250317 102600 34087375 5170 5170 5170 5170 2
490 20250317 102500 34077035 5150 5150 5150 5150 1
491 20250317 102400 34071885 5100 5180 5180 5100 1200
492 20250317 102300 27907405 5140 5235 5235 5140 2000
493 20250317 102200 17560210 5240 5240 5240 5240 0
494 20250317 102100 17560210 5240 5240 5240 5240 0
495 20250317 102000 17560210 5240 5240 5240 5240 0
496 20250317 101900 17560210 5240 5240 5240 5240 0
497 20250317 101800 17560210 5240 5240 5240 5240 0
498 20250317 101700 17560210 5240 5240 5240 5240 0
499 20250317 101600 17560210 5240 5240 5240 5240 0
500 20250317 101500 17560210 5240 5240 5240 5240 1
501 20250317 101400 17554970 5220 5220 5220 5220 0
502 20250317 101300 17554970 5220 5220 5220 5220 0
503 20250317 101200 17554970 5220 5220 5220 5220 0
504 20250317 101100 17554970 5220 5220 5220 5220 0
505 20250317 101000 17554970 5220 5220 5220 5220 0
506 20250317 100900 17554970 5220 5220 5220 5220 0
507 20250317 100800 17554970 5220 5220 5220 5220 23
508 20250317 100700 17434910 5250 5250 5250 5250 0
509 20250317 100600 17434910 5250 5250 5250 5250 0
510 20250317 100500 17434910 5250 5250 5250 5250 0
511 20250317 100400 17434910 5250 5250 5250 5250 0
512 20250317 100300 17434910 5250 5250 5250 5250 0
513 20250317 100200 17434910 5250 5250 5250 5250 0
514 20250317 100100 17434910 5250 5250 5250 5250 1
515 20250317 100000 17429660 5240 5240 5240 5240 0
516 20250317 095900 17429660 5240 5240 5240 5240 30
517 20250317 095800 17272460 5240 5240 5240 5240 1
518 20250317 095700 17267220 5210 5210 5210 5210 20
519 20250317 095600 17163020 5250 5250 5250 5250 0
520 20250317 095500 17163020 5250 5250 5250 5250 0
521 20250317 095400 17163020 5250 5250 5250 5250 0
522 20250317 095300 17163020 5250 5250 5250 5250 0
523 20250317 095200 17163020 5250 5250 5250 5250 0
524 20250317 095100 17163020 5250 5250 5250 5250 0
525 20250317 095000 17163020 5250 5270 5280 5250 396
526 20250317 094900 15083690 5280 5280 5280 5250 414
527 20250317 094800 12909480 5280 5260 5290 5240 427
528 20250317 094700 10670780 5260 5250 5280 5240 116
529 20250317 094600 10060160 5260 5230 5260 5230 49
530 20250317 094500 9803170 5230 5220 5230 5220 102
531 20250317 094400 9269720 5220 5220 5220 5220 1
532 20250317 094300 9264500 5240 5240 5240 5240 0
533 20250317 094200 9264500 5240 5240 5240 5240 1
534 20250317 094100 9259260 5200 5200 5200 5200 0
535 20250317 094000 9259260 5200 5210 5210 5200 100
536 20250317 093900 8738850 5210 5220 5220 5210 50
537 20250317 093800 8478240 5250 5250 5250 5250 0
538 20250317 093700 8478240 5250 5250 5250 5250 0
539 20250317 093600 8478240 5250 5240 5250 5240 2
540 20250317 093500 8467750 5220 5220 5220 5220 1
541 20250317 093400 8462530 5240 5240 5240 5240 0
542 20250317 093300 8462530 5240 5240 5240 5240 0
543 20250317 093200 8462530 5240 5240 5240 5240 0
544 20250317 093100 8462530 5240 5240 5240 5240 0
545 20250317 093000 8462530 5240 5240 5240 5240 0
546 20250317 092900 8462530 5240 5240 5240 5240 0
547 20250317 092800 8462530 5240 5240 5240 5240 0
548 20250317 092700 8462530 5240 5240 5240 5240 0
549 20250317 092600 8462530 5240 5240 5280 5230 8
550 20250317 092500 8420580 5240 5240 5240 5240 4
551 20250317 092400 8399620 5240 5240 5240 5240 5
552 20250317 092300 8373420 5240 5240 5240 5240 0
553 20250317 092200 8373420 5240 5240 5240 5240 4
554 20250317 092100 8352460 5280 5280 5280 5280 2
555 20250317 092000 8341900 5330 5330 5330 5330 0
556 20250317 091900 8341900 5330 5330 5330 5330 0
557 20250317 091800 8341900 5330 5330 5330 5330 0
558 20250317 091700 8341900 5330 5330 5330 5330 0
559 20250317 091600 8341900 5330 5300 5330 5260 487
560 20250317 091500 5776380 5290 5250 5290 5240 265
561 20250317 091400 4383780 5290 5290 5290 5290 0
562 20250317 091300 4383780 5290 5290 5290 5290 0
563 20250317 091200 4383780 5290 5290 5290 5290 0
564 20250317 091100 4383780 5290 5270 5290 5270 4
565 20250317 091000 4362680 5290 5290 5290 5290 0
566 20250317 090900 4362680 5290 5250 5340 5250 232
567 20250317 090800 3144370 5240 5300 5300 5240 50
568 20250317 090700 2881870 5350 5350 5350 5350 0
569 20250317 090600 2881870 5350 5310 5350 5210 52
570 20250317 090500 2608660 5340 5340 5340 5340 201
571 20250317 090400 1535320 5260 5280 5280 5260 50
572 20250317 090300 1272290 5260 5300 5300 5260 100
573 20250317 090200 746180 5340 5340 5340 5340 0
574 20250317 090100 746180 5340 5300 5340 5300 23
575 20250317 090000 624200 5300 5300 5300 5260 118

1
001070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250313,0,5300000,0,28037000000,0.00
20250312,0,5300000,0,28355000000,0.00
20250311,0,5300000,0,28461000000,0.00
20250310,0,5300000,0,28302000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250313 0 5300000 0 28037000000 0.00
3 20250312 0 5300000 0 28355000000 0.00
4 20250311 0 5300000 0 28461000000 0.00
5 20250310 0 5300000 0 28302000000 0.00