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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000700/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183200,60535720,5470,5470,5470,5470,1175
20250318,183100,60535720,5470,5470,5470,5470,0
20250318,183000,60535720,5470,5470,5470,5470,0
20250318,182900,60535720,5470,5470,5470,5470,0
20250318,182800,60535720,5470,5470,5470,5470,0
20250318,182700,60535720,5470,5470,5470,5470,0
20250318,182600,60535720,5470,5470,5470,5470,0
20250318,182500,60535720,5470,5470,5470,5470,0
20250318,182400,60535720,5470,5470,5470,5470,0
20250318,182300,60535720,5470,5470,5470,5470,0
20250318,182200,60535720,5470,5470,5470,5470,0
20250318,182100,60535720,5470,5470,5470,5470,0
20250318,182000,60535720,5470,5470,5470,5470,0
20250318,181900,60535720,5470,5470,5470,5470,0
20250318,181800,60535720,5470,5470,5470,5470,0
20250318,181700,60535720,5470,5470,5470,5470,0
20250318,181600,60535720,5470,5470,5470,5470,0
20250318,181500,60535720,5470,5470,5470,5470,0
20250318,181400,60535720,5470,5470,5470,5470,0
20250318,181300,60535720,5470,5470,5470,5470,0
20250318,181200,60535720,5470,5470,5470,5470,0
20250318,181100,60535720,5470,5470,5470,5470,0
20250318,181000,60535720,5470,5470,5470,5470,0
20250318,180900,60535720,5470,5470,5470,5470,0
20250318,180800,60535720,5470,5470,5470,5470,0
20250318,180700,60535720,5470,5470,5470,5470,0
20250318,180600,60535720,5470,5470,5470,5470,0
20250318,180500,60535720,5470,5470,5470,5470,0
20250318,180400,60535720,5470,5470,5470,5470,0
20250318,180300,60535720,5470,5470,5470,5470,0
20250318,180200,60535720,5470,5470,5470,5470,1175
20250318,180100,60535720,5470,5470,5470,5470,0
20250318,180000,60535720,5470,5470,5470,5470,0
20250318,175900,60535720,5470,5470,5470,5470,0
20250318,175800,60535720,5470,5470,5470,5470,0
20250318,175700,60535720,5470,5470,5470,5470,0
20250318,175600,60535720,5470,5470,5470,5470,0
20250318,175500,60535720,5470,5470,5470,5470,0
20250318,175400,60535720,5470,5470,5470,5470,0
20250318,175300,60535720,5470,5470,5470,5470,0
20250318,175200,60535720,5470,5470,5470,5470,0
20250318,175100,60535720,5470,5470,5470,5470,0
20250318,175000,60535720,5470,5470,5470,5470,0
20250318,174900,60535720,5470,5470,5470,5470,0
20250318,174800,60535720,5470,5470,5470,5470,0
20250318,174700,60535720,5470,5470,5470,5470,0
20250318,174600,60535720,5470,5470,5470,5470,0
20250318,174500,60535720,5470,5470,5470,5470,0
20250318,174400,60535720,5470,5470,5470,5470,0
20250318,174300,60535720,5470,5470,5470,5470,0
20250318,174200,60535720,5470,5470,5470,5470,0
20250318,174100,60535720,5470,5470,5470,5470,0
20250318,174000,60535720,5470,5470,5470,5470,0
20250318,173900,60535720,5470,5470,5470,5470,0
20250318,173800,60535720,5470,5470,5470,5470,0
20250318,173700,60535720,5470,5470,5470,5470,0
20250318,173600,60535720,5470,5470,5470,5470,0
20250318,173500,60535720,5470,5470,5470,5470,0
20250318,173400,60535720,5470,5470,5470,5470,0
20250318,173300,60535720,5470,5470,5470,5470,0
20250318,173200,60535720,5470,5470,5470,5470,1175
20250318,173100,60535720,5470,5470,5470,5470,0
20250318,173000,60535720,5470,5470,5470,5470,0
20250318,172900,60535720,5470,5470,5470,5470,0
20250318,172800,60535720,5470,5470,5470,5470,0
20250318,172700,60535720,5470,5470,5470,5470,0
20250318,172600,60535720,5470,5470,5470,5470,0
20250318,172500,60535720,5470,5470,5470,5470,0
20250318,172400,60535720,5470,5470,5470,5470,0
20250318,172300,60535720,5470,5470,5470,5470,0
20250318,172200,60535720,5470,5470,5470,5470,0
20250318,172100,60535720,5470,5470,5470,5470,0
20250318,172000,60535720,5470,5470,5470,5470,0
20250318,171900,60535720,5470,5470,5470,5470,0
20250318,171800,60535720,5470,5470,5470,5470,0
20250318,171700,60535720,5470,5470,5470,5470,0
20250318,171600,60535720,5470,5470,5470,5470,0
20250318,171500,60535720,5470,5470,5470,5470,0
20250318,171400,60535720,5470,5470,5470,5470,0
20250318,171300,60535720,5470,5470,5470,5470,0
20250318,171200,60535720,5470,5470,5470,5470,0
20250318,171100,60535720,5470,5470,5470,5470,0
20250318,171000,60535720,5470,5470,5470,5470,0
20250318,170900,60535720,5470,5470,5470,5470,0
20250318,170800,60535720,5470,5470,5470,5470,0
20250318,170700,60535720,5470,5470,5470,5470,0
20250318,170600,60535720,5470,5470,5470,5470,0
20250318,170500,60535720,5470,5470,5470,5470,0
20250318,170400,60535720,5470,5470,5470,5470,0
20250318,170300,60535720,5470,5470,5470,5470,0
20250318,170200,60535720,5470,5470,5470,5470,1175
20250318,170100,60535720,5470,5470,5470,5470,0
20250318,170000,60535720,5470,5470,5470,5470,0
20250318,165900,60535720,5470,5470,5470,5470,0
20250318,165800,60535720,5470,5470,5470,5470,0
20250318,165700,60535720,5470,5470,5470,5470,0
20250318,165600,60535720,5470,5470,5470,5470,0
20250318,165500,60535720,5470,5470,5470,5470,0
20250318,165400,60535720,5470,5470,5470,5470,0
20250318,165300,60535720,5470,5470,5470,5470,0
20250318,165200,60535720,5470,5470,5470,5470,0
20250318,165100,60535720,5470,5470,5470,5470,0
20250318,165000,60535720,5470,5470,5470,5470,0
20250318,164900,60535720,5470,5470,5470,5470,0
20250318,164800,60535720,5470,5470,5470,5470,0
20250318,164700,60535720,5470,5470,5470,5470,0
20250318,164600,60535720,5470,5470,5470,5470,0
20250318,164500,60535720,5470,5470,5470,5470,0
20250318,164400,60535720,5470,5470,5470,5470,0
20250318,164300,60535720,5470,5470,5470,5470,0
20250318,164200,60535720,5470,5470,5470,5470,0
20250318,164100,60535720,5470,5470,5470,5470,0
20250318,164000,60535720,5470,5470,5470,5470,0
20250318,163900,60535720,5470,5470,5470,5470,0
20250318,163800,60535720,5470,5470,5470,5470,0
20250318,163700,60535720,5470,5470,5470,5470,0
20250318,163600,60535720,5470,5470,5470,5470,0
20250318,163500,60535720,5470,5470,5470,5470,0
20250318,163400,60535720,5470,5470,5470,5470,0
20250318,163300,60535720,5470,5470,5470,5470,0
20250318,163200,60535720,5470,5470,5470,5470,1175
20250318,163100,60535720,5470,5470,5470,5470,0
20250318,163000,60535720,5470,5470,5470,5470,0
20250318,162900,60535720,5470,5470,5470,5470,0
20250318,162800,60535720,5470,5470,5470,5470,0
20250318,162700,60535720,5470,5470,5470,5470,0
20250318,162600,60535720,5470,5470,5470,5470,0
20250318,162500,60535720,5470,5470,5470,5470,0
20250318,162400,60535720,5470,5470,5470,5470,0
20250318,162300,60535720,5470,5470,5470,5470,0
20250318,162200,60535720,5470,5470,5470,5470,0
20250318,162100,60535720,5470,5470,5470,5470,0
20250318,162000,60535720,5470,5470,5470,5470,0
20250318,161900,60535720,5470,5470,5470,5470,0
20250318,161800,60535720,5470,5470,5470,5470,0
20250318,161700,60535720,5470,5470,5470,5470,0
20250318,161600,60535720,5470,5470,5470,5470,0
20250318,161500,60535720,5470,5470,5470,5470,0
20250318,161400,60535720,5470,5470,5470,5470,0
20250318,161300,60535720,5470,5470,5470,5470,0
20250318,161200,60535720,5470,5470,5470,5470,0
20250318,161100,60535720,5470,5470,5470,5470,0
20250318,161000,60535720,5470,5470,5470,5470,0
20250318,160900,60535720,5470,5470,5470,5470,0
20250318,160800,60535720,5470,5470,5470,5470,0
20250318,160700,60535720,5470,5470,5470,5470,0
20250318,160600,60535720,5470,5470,5470,5470,0
20250318,160500,60535720,5470,5470,5470,5470,0
20250318,160400,60535720,5470,5470,5470,5470,0
20250318,160300,60535720,5470,5470,5470,5470,0
20250318,160200,60535720,5470,5470,5470,5470,1175
20250318,160100,60535720,5470,5470,5470,5470,0
20250318,160000,60535720,5470,5470,5470,5470,0
20250318,155900,60535720,5470,5470,5470,5470,0
20250318,155800,60535720,5470,5470,5470,5470,0
20250318,155700,60535720,5470,5470,5470,5470,0
20250318,155600,60535720,5470,5470,5470,5470,0
20250318,155500,60535720,5470,5470,5470,5470,0
20250318,155400,60535720,5470,5470,5470,5470,0
20250318,155300,60535720,5470,5470,5470,5470,0
20250318,155200,60535720,5470,5470,5470,5470,0
20250318,155100,60535720,5470,5470,5470,5470,0
20250318,155000,60535720,5470,5470,5470,5470,0
20250318,154900,60535720,5470,5470,5470,5470,0
20250318,154800,60535720,5470,5470,5470,5470,0
20250318,154700,60535720,5470,5470,5470,5470,0
20250318,154600,60535720,5470,5470,5470,5470,0
20250318,154500,60535720,5470,5470,5470,5470,0
20250318,154400,60535720,5470,5470,5470,5470,0
20250318,154300,60535720,5470,5470,5470,5470,0
20250318,154200,60535720,5470,5470,5470,5470,0
20250318,154100,60535720,5470,5470,5470,5470,0
20250318,154000,60535720,5470,5470,5470,5470,0
20250318,153900,60535720,5470,5470,5470,5470,0
20250318,153800,60535720,5470,5470,5470,5470,0
20250318,153700,60535720,5470,5470,5470,5470,0
20250318,153600,60535720,5470,5470,5470,5470,0
20250318,153500,60535720,5470,5470,5470,5470,0
20250318,153400,60535720,5470,5470,5470,5470,0
20250318,153300,60535720,5470,5470,5470,5470,0
20250318,153200,60535720,5470,5470,5470,5470,1175
20250318,153100,60535720,5470,5470,5470,5470,0
20250318,153000,60535720,5470,5470,5470,5470,1175
20250318,152900,54108470,5490,5490,5490,5490,0
20250318,152800,54108470,5490,5490,5490,5490,0
20250318,152700,54108470,5490,5490,5490,5490,0
20250318,152600,54108470,5490,5490,5490,5490,0
20250318,152500,54108470,5490,5490,5490,5490,0
20250318,152400,54108470,5490,5490,5490,5490,0
20250318,152300,54108470,5490,5490,5490,5490,0
20250318,152200,54108470,5490,5490,5490,5490,0
20250318,152100,54108470,5490,5490,5490,5490,0
20250318,152000,54108470,5490,5490,5490,5490,0
20250318,151900,54108470,5490,5480,5490,5480,143
20250318,151800,53324700,5490,5490,5490,5490,2
20250318,151700,53313720,5490,5490,5490,5490,0
20250318,151600,53313720,5490,5490,5490,5490,0
20250318,151500,53313720,5490,5490,5490,5490,0
20250318,151400,53313720,5490,5490,5490,5490,1
20250318,151300,53308230,5480,5490,5500,5480,3
20250318,151200,53291760,5480,5480,5480,5480,1
20250318,151100,53286280,5490,5490,5490,5490,1
20250318,151000,53280790,5480,5480,5480,5480,1
20250318,150900,53275310,5490,5490,5490,5490,2
20250318,150800,53264330,5480,5490,5490,5480,2
20250318,150700,53253360,5490,5490,5490,5490,1
20250318,150600,53247870,5470,5470,5470,5470,1
20250318,150500,53242400,5470,5470,5470,5470,4
20250318,150400,53220520,5470,5470,5470,5470,1
20250318,150300,53215050,5470,5470,5470,5470,11
20250318,150200,53154880,5500,5500,5500,5500,0
20250318,150100,53154880,5500,5480,5500,5480,38
20250318,150000,52946400,5470,5470,5470,5470,0
20250318,145900,52946400,5470,5470,5470,5470,19
20250318,145800,52842470,5470,5470,5470,5470,0
20250318,145700,52842470,5470,5470,5470,5470,18
20250318,145600,52744010,5470,5470,5470,5470,0
20250318,145500,52744010,5470,5470,5470,5470,19
20250318,145400,52640080,5470,5470,5470,5470,0
20250318,145300,52640080,5470,5470,5470,5470,19
20250318,145200,52536150,5480,5480,5480,5480,19
20250318,145100,52432030,5470,5470,5470,5470,0
20250318,145000,52432030,5470,5470,5470,5470,19
20250318,144900,52328100,5480,5480,5480,5480,0
20250318,144800,52328100,5480,5480,5480,5480,19
20250318,144700,52223980,5470,5470,5470,5470,0
20250318,144600,52223980,5470,5470,5470,5470,19
20250318,144500,52120050,5500,5480,5500,5470,373
20250318,144400,50078830,5480,5480,5480,5480,19
20250318,144300,49974710,5490,5490,5490,5490,1
20250318,144200,49969220,5480,5480,5480,5480,18
20250318,144100,49870580,5500,5480,5500,5480,22
20250318,144000,49749960,5490,5490,5490,5490,1
20250318,143900,49744470,5480,5480,5480,5480,18
20250318,143800,49645830,5480,5480,5480,5480,0
20250318,143700,49645830,5480,5480,5480,5480,19
20250318,143600,49541710,5500,5490,5500,5490,5
20250318,143500,49514240,5480,5480,5480,5480,19
20250318,143400,49410120,5480,5480,5480,5480,0
20250318,143300,49410120,5480,5480,5480,5480,32
20250318,143200,49234760,5480,5480,5480,5480,0
20250318,143100,49234760,5480,5480,5480,5480,19
20250318,143000,49130640,5480,5480,5480,5480,0
20250318,142900,49130640,5480,5480,5480,5480,19
20250318,142800,49026520,5490,5490,5490,5490,4
20250318,142700,49004560,5490,5490,5490,5490,1
20250318,142600,48999070,5480,5480,5480,5480,19
20250318,142500,48894950,5490,5490,5490,5490,2
20250318,142400,48883970,5470,5470,5470,5470,18
20250318,142300,48785510,5470,5470,5470,5470,0
20250318,142200,48785510,5470,5480,5480,5470,206
20250318,142100,47658240,5490,5490,5490,5490,1
20250318,142000,47652750,5480,5480,5480,5480,19
20250318,141900,47548630,5480,5480,5480,5480,0
20250318,141800,47548630,5480,5480,5480,5480,33
20250318,141700,47367790,5480,5480,5480,5480,0
20250318,141600,47367790,5480,5480,5480,5480,19
20250318,141500,47263670,5490,5480,5490,5480,20
20250318,141400,47154060,5490,5490,5490,5490,1
20250318,141300,47148570,5490,5490,5490,5490,1
20250318,141200,47143080,5490,5490,5490,5490,1
20250318,141100,47137590,5480,5490,5490,5480,20
20250318,141000,47027980,5480,5480,5480,5480,1
20250318,140900,47022500,5490,5480,5490,5480,19
20250318,140800,46918370,5490,5490,5490,5490,0
20250318,140700,46918370,5490,5490,5490,5490,16
20250318,140600,46830530,5500,5490,5500,5490,13
20250318,140500,46759150,5480,5490,5500,5480,24
20250318,140400,46627560,5490,5490,5490,5490,18
20250318,140300,46528740,5480,5480,5480,5480,0
20250318,140200,46528740,5480,5480,5480,5480,19
20250318,140100,46424620,5490,5490,5490,5490,73
20250318,140000,46023850,5480,5480,5480,5480,19
20250318,135900,45919730,5490,5490,5490,5490,0
20250318,135800,45919730,5490,5490,5490,5490,105
20250318,135700,45343280,5500,5490,5500,5490,4
20250318,135600,45321310,5490,5490,5490,5490,19
20250318,135500,45217000,5490,5490,5490,5490,68
20250318,135400,44843680,5490,5490,5490,5490,44
20250318,135300,44602120,5490,5490,5490,5490,600
20250318,135200,41308120,5490,5490,5490,5490,19
20250318,135100,41203810,5490,5490,5490,5490,22
20250318,135000,41083030,5490,5490,5490,5490,0
20250318,134900,41083030,5490,5490,5490,5490,35
20250318,134800,40890880,5490,5490,5490,5490,80
20250318,134700,40451680,5480,5480,5480,5480,19
20250318,134600,40347560,5490,5490,5490,5490,25
20250318,134500,40210310,5490,5490,5490,5490,19
20250318,134400,40106000,5490,5490,5490,5490,0
20250318,134300,40106000,5490,5490,5490,5490,18
20250318,134200,40007180,5490,5490,5490,5490,0
20250318,134100,40007180,5490,5500,5500,5490,20
20250318,134000,39897370,5480,5500,5500,5480,205
20250318,133900,38772610,5500,5490,5500,5490,27
20250318,133800,38624290,5490,5490,5490,5490,19
20250318,133700,38519980,5490,5490,5490,5490,0
20250318,133600,38519980,5490,5490,5490,5490,19
20250318,133500,38415670,5490,5490,5490,5490,106
20250318,133400,37833730,5490,5490,5490,5490,18
20250318,133300,37734910,5500,5500,5500,5500,1
20250318,133200,37729410,5490,5490,5490,5490,19
20250318,133100,37625100,5490,5490,5490,5490,0
20250318,133000,37625100,5490,5490,5490,5490,19
20250318,132900,37520790,5490,5490,5490,5490,0
20250318,132800,37520790,5490,5490,5490,5490,18
20250318,132700,37421970,5490,5490,5490,5490,26
20250318,132600,37279230,5490,5490,5490,5490,0
20250318,132500,37279230,5490,5490,5490,5490,18
20250318,132400,37180410,5490,5490,5490,5490,0
20250318,132300,37180410,5490,5490,5490,5490,19
20250318,132200,37076100,5500,5490,5500,5490,3
20250318,132100,37059620,5490,5490,5490,5490,19
20250318,132000,36955310,5490,5490,5490,5490,0
20250318,131900,36955310,5490,5490,5490,5490,18
20250318,131800,36856490,5490,5490,5490,5490,0
20250318,131700,36856490,5490,5490,5490,5490,19
20250318,131600,36752180,5490,5490,5490,5490,0
20250318,131500,36752180,5490,5500,5500,5490,20
20250318,131400,36642370,5490,5490,5490,5490,18
20250318,131300,36543550,5500,5500,5500,5500,1
20250318,131200,36538050,5490,5490,5490,5490,19
20250318,131100,36433740,5490,5490,5490,5490,0
20250318,131000,36433740,5490,5490,5490,5490,18
20250318,130900,36334920,5500,5500,5500,5490,19
20250318,130800,36230450,5490,5490,5490,5490,19
20250318,130700,36126140,5490,5490,5490,5490,5
20250318,130600,36098690,5480,5480,5480,5480,19
20250318,130500,35994570,5480,5480,5480,5480,0
20250318,130400,35994570,5480,5480,5480,5480,18
20250318,130300,35895930,5500,5490,5500,5490,862
20250318,130200,31155000,5500,5490,5500,5490,16
20250318,130100,31067050,5480,5480,5480,5480,7
20250318,130000,31028690,5490,5490,5490,5490,22
20250318,125900,30907910,5490,5490,5490,5490,2
20250318,125800,30896930,5490,5490,5490,5490,5
20250318,125700,30869480,5490,5490,5490,5490,0
20250318,125600,30869480,5490,5490,5490,5490,0
20250318,125500,30869480,5490,5490,5490,5490,0
20250318,125400,30869480,5490,5490,5490,5490,0
20250318,125300,30869480,5490,5490,5490,5490,0
20250318,125200,30869480,5490,5490,5490,5490,2
20250318,125100,30858500,5490,5490,5490,5490,0
20250318,125000,30858500,5490,5490,5490,5490,22
20250318,124900,30737720,5490,5490,5490,5490,0
20250318,124800,30737720,5490,5490,5490,5490,2
20250318,124700,30726740,5490,5490,5490,5490,0
20250318,124600,30726740,5490,5490,5490,5490,9
20250318,124500,30677330,5490,5490,5490,5490,0
20250318,124400,30677330,5490,5490,5490,5490,22
20250318,124300,30556550,5490,5490,5490,5490,0
20250318,124200,30556550,5490,5500,5500,5490,8
20250318,124100,30512620,5490,5480,5500,5480,21
20250318,124000,30397330,5500,5500,5500,5500,0
20250318,123900,30397330,5500,5480,5500,5480,5
20250318,123800,30369910,5500,5490,5500,5490,8
20250318,123700,30325980,5480,5490,5490,5480,7
20250318,123600,30287600,5490,5490,5490,5490,1
20250318,123500,30282110,5480,5480,5480,5480,15
20250318,123400,30199910,5480,5480,5480,5480,0
20250318,123300,30199910,5480,5490,5490,5480,17
20250318,123200,30106740,5480,5480,5480,5480,0
20250318,123100,30106740,5480,5480,5480,5480,74
20250318,123000,29701220,5480,5480,5480,5480,16
20250318,122900,29613540,5490,5490,5490,5480,102
20250318,122800,29054560,5480,5480,5480,5480,1
20250318,122700,29049080,5490,5490,5490,5490,0
20250318,122600,29049080,5490,5480,5490,5480,2
20250318,122500,29038110,5490,5490,5490,5490,1
20250318,122400,29032620,5480,5480,5480,5480,1
20250318,122300,29027140,5490,5490,5490,5490,1
20250318,122200,29021650,5480,5480,5480,5480,4
20250318,122100,28999730,5490,5490,5490,5490,1
20250318,122000,28994240,5480,5490,5490,5480,14
20250318,121900,28917510,5480,5480,5480,5480,15
20250318,121800,28835310,5490,5490,5490,5490,1
20250318,121700,28829820,5480,5480,5480,5480,15
20250318,121600,28747620,5490,5490,5490,5490,1
20250318,121500,28742130,5480,5480,5480,5480,16
20250318,121400,28654450,5490,5490,5490,5490,33
20250318,121300,28473280,5490,5490,5490,5490,15
20250318,121200,28390930,5490,5490,5490,5490,24
20250318,121100,28259170,5500,5490,5500,5490,17
20250318,121000,28165830,5490,5490,5490,5490,0
20250318,120900,28165830,5490,5490,5490,5490,15
20250318,120800,28083480,5490,5490,5490,5490,15
20250318,120700,28001130,5490,5490,5490,5490,0
20250318,120600,28001130,5490,5490,5490,5490,16
20250318,120500,27913290,5500,5500,5500,5500,1
20250318,120400,27907790,5490,5490,5490,5490,15
20250318,120300,27825440,5500,5490,5500,5490,3
20250318,120200,27808960,5480,5480,5480,5480,16
20250318,120100,27721280,5480,5480,5480,5480,0
20250318,120000,27721280,5480,5480,5480,5480,27
20250318,115900,27573320,5480,5480,5480,5480,0
20250318,115800,27573320,5480,5480,5480,5480,15
20250318,115700,27491120,5490,5480,5490,5480,17
20250318,115600,27397950,5490,5490,5490,5490,0
20250318,115500,27397950,5490,5500,5500,5490,3
20250318,115400,27381470,5490,5490,5490,5490,1
20250318,115300,27375980,5480,5480,5480,5480,16
20250318,115200,27288300,5490,5490,5490,5490,1
20250318,115100,27282810,5490,5490,5490,5490,15
20250318,115000,27200460,5490,5500,5500,5490,8
20250318,114900,27156520,5480,5480,5480,5480,15
20250318,114800,27074320,5500,5500,5500,5500,0
20250318,114700,27074320,5500,5500,5500,5500,0
20250318,114600,27074320,5500,5500,5500,5500,0
20250318,114500,27074320,5500,5490,5500,5490,33
20250318,114400,26893000,5500,5490,5500,5490,45
20250318,114300,26645900,5490,5490,5490,5490,0
20250318,114200,26645900,5490,5490,5490,5490,0
20250318,114100,26645900,5490,5490,5490,5490,0
20250318,114000,26645900,5490,5490,5490,5490,0
20250318,113900,26645900,5490,5490,5490,5490,0
20250318,113800,26645900,5490,5490,5490,5490,0
20250318,113700,26645900,5490,5490,5490,5490,0
20250318,113600,26645900,5490,5490,5490,5490,22
20250318,113500,26525120,5490,5490,5490,5490,16
20250318,113400,26437280,5490,5490,5490,5490,0
20250318,113300,26437280,5490,5490,5490,5490,15
20250318,113200,26354930,5490,5490,5490,5490,1
20250318,113100,26349440,5490,5490,5490,5490,16
20250318,113000,26261600,5490,5480,5500,5480,51
20250318,112900,25981750,5500,5490,5500,5490,10
20250318,112800,25926840,5480,5480,5480,5480,15
20250318,112700,25844640,5490,5490,5490,5490,1
20250318,112600,25839150,5480,5480,5480,5480,16
20250318,112500,25751470,5480,5480,5480,5480,4
20250318,112400,25729550,5480,5480,5480,5480,15
20250318,112300,25647350,5480,5480,5480,5480,0
20250318,112200,25647350,5480,5480,5480,5480,16
20250318,112100,25559670,5490,5490,5490,5490,1
20250318,112000,25554180,5480,5490,5490,5480,16
20250318,111900,25466490,5480,5480,5480,5480,0
20250318,111800,25466490,5480,5480,5480,5480,15
20250318,111700,25384290,5490,5490,5490,5490,18
20250318,111600,25285470,5480,5490,5490,5480,23
20250318,111500,25159360,5490,5490,5490,5490,1
20250318,111400,25153870,5480,5480,5480,5480,15
20250318,111300,25071670,5480,5480,5480,5480,0
20250318,111200,25071670,5480,5480,5480,5480,16
20250318,111100,24983990,5490,5490,5490,5490,82
20250318,111000,24533810,5500,5500,5500,5500,1
20250318,110900,24528310,5490,5490,5500,5490,18
20250318,110800,24429480,5490,5490,5490,5490,1
20250318,110700,24423990,5490,5490,5490,5490,19
20250318,110600,24319680,5490,5490,5490,5490,0
20250318,110500,24319680,5490,5490,5490,5490,17
20250318,110400,24226350,5490,5490,5490,5490,0
20250318,110300,24226350,5490,5490,5490,5490,19
20250318,110200,24122040,5490,5490,5490,5490,2
20250318,110100,24111060,5490,5490,5490,5490,15
20250318,110000,24028710,5490,5490,5490,5490,29
20250318,105900,23869500,5490,5480,5490,5480,17
20250318,105800,23776320,5480,5480,5480,5480,0
20250318,105700,23776320,5480,5480,5480,5480,16
20250318,105600,23688640,5490,5490,5490,5490,100
20250318,105500,23139640,5480,5480,5480,5480,197
20250318,105400,22060080,5480,5480,5480,5480,0
20250318,105300,22060080,5480,5480,5480,5480,16
20250318,105200,21972400,5480,5480,5480,5480,15
20250318,105100,21890200,5490,5490,5490,5490,18
20250318,105000,21791380,5480,5480,5480,5480,15
20250318,104900,21709180,5480,5480,5480,5480,0
20250318,104800,21709180,5480,5480,5480,5480,16
20250318,104700,21621500,5480,5480,5480,5480,0
20250318,104600,21621500,5480,5480,5480,5480,15
20250318,104500,21539300,5480,5480,5480,5480,43
20250318,104400,21303660,5480,5480,5480,5480,311
20250318,104300,19599380,5480,5480,5480,5480,1
20250318,104200,19593900,5480,5480,5480,5480,15
20250318,104100,19511700,5480,5480,5480,5480,0
20250318,104000,19511700,5480,5480,5480,5480,15
20250318,103900,19429500,5480,5480,5480,5480,0
20250318,103800,19429500,5480,5480,5480,5480,16
20250318,103700,19341820,5490,5490,5490,5490,10
20250318,103600,19286920,5480,5480,5480,5480,15
20250318,103500,19204720,5480,5480,5480,5480,0
20250318,103400,19204720,5480,5480,5480,5480,16
20250318,103300,19117040,5480,5480,5480,5480,15
20250318,103200,19034840,5480,5480,5480,5480,0
20250318,103100,19034840,5480,5480,5480,5480,15
20250318,103000,18952640,5480,5480,5480,5480,0
20250318,102900,18952640,5480,5480,5480,5480,16
20250318,102800,18864960,5480,5480,5480,5480,0
20250318,102700,18864960,5480,5480,5480,5480,15
20250318,102600,18782760,5480,5480,5480,5480,3
20250318,102500,18766320,5480,5480,5480,5480,16
20250318,102400,18678640,5480,5480,5480,5480,2
20250318,102300,18667680,5480,5480,5480,5480,17
20250318,102200,18574520,5480,5480,5480,5480,0
20250318,102100,18574520,5480,5480,5480,5480,15
20250318,102000,18492320,5480,5480,5480,5480,2
20250318,101900,18481360,5480,5480,5480,5480,16
20250318,101800,18393680,5480,5480,5480,5480,3
20250318,101700,18377240,5480,5480,5480,5480,15
20250318,101600,18295040,5480,5480,5480,5480,2
20250318,101500,18284080,5480,5490,5490,5480,17
20250318,101400,18190910,5480,5480,5480,5480,17
20250318,101300,18097750,5480,5480,5480,5480,3
20250318,101200,18081310,5480,5480,5480,5480,15
20250318,101100,17999110,5480,5480,5480,5480,7
20250318,101000,17960750,5480,5480,5480,5480,16
20250318,100900,17873070,5480,5480,5480,5480,0
20250318,100800,17873070,5480,5480,5480,5480,15
20250318,100700,17790870,5480,5480,5480,5480,0
20250318,100600,17790870,5480,5480,5480,5480,16
20250318,100500,17703190,5480,5480,5480,5480,0
20250318,100400,17703190,5480,5480,5480,5480,17
20250318,100300,17610030,5480,5480,5480,5480,4
20250318,100200,17588110,5480,5480,5480,5480,15
20250318,100100,17505910,5480,5480,5480,5480,0
20250318,100000,17505910,5480,5480,5480,5480,16
20250318,095900,17418230,5480,5480,5480,5480,3
20250318,095800,17401790,5480,5480,5480,5480,17
20250318,095700,17308630,5490,5480,5490,5480,17
20250318,095600,17215460,5480,5480,5480,5480,5
20250318,095500,17188060,5480,5480,5480,5480,15
20250318,095400,17105860,5480,5480,5480,5480,0
20250318,095300,17105860,5480,5480,5480,5480,15
20250318,095200,17023660,5480,5480,5480,5480,2
20250318,095100,17012700,5480,5480,5480,5480,17
20250318,095000,16919540,5480,5480,5480,5480,2
20250318,094900,16908580,5480,5480,5480,5480,15
20250318,094800,16826380,5480,5480,5480,5480,64
20250318,094700,16475660,5480,5480,5480,5480,16
20250318,094600,16387980,5480,5480,5480,5480,2
20250318,094500,16377020,5480,5480,5480,5480,568
20250318,094400,13264380,5480,5480,5480,5480,0
20250318,094300,13264380,5480,5480,5480,5480,15
20250318,094200,13182180,5480,5480,5480,5480,0
20250318,094100,13182180,5480,5480,5480,5480,16
20250318,094000,13094500,5480,5480,5480,5480,15
20250318,093900,13012300,5490,5480,5490,5480,33
20250318,093800,12831450,5480,5480,5480,5480,16
20250318,093700,12743770,5480,5480,5480,5480,0
20250318,093600,12743770,5480,5480,5480,5480,15
20250318,093500,12661570,5480,5480,5480,5480,171
20250318,093400,11724490,5480,5480,5480,5480,15
20250318,093300,11642290,5480,5480,5480,5480,0
20250318,093200,11642290,5480,5480,5490,5480,20
20250318,093100,11532680,5480,5480,5480,5480,0
20250318,093000,11532680,5480,5490,5490,5480,18
20250318,092900,11434030,5480,5480,5480,5480,0
20250318,092800,11434030,5480,5480,5480,5480,19
20250318,092700,11329910,5480,5490,5490,5480,11
20250318,092600,11269530,5480,5480,5480,5480,17
20250318,092500,11176370,5480,5490,5490,5480,4
20250318,092400,11154440,5480,5480,5480,5480,15
20250318,092300,11072240,5480,5480,5490,5480,19
20250318,092200,10968100,5490,5490,5490,5490,1
20250318,092100,10962610,5480,5480,5480,5480,20
20250318,092000,10853010,5490,5490,5490,5490,0
20250318,091900,10853010,5490,5480,5490,5480,25
20250318,091800,10716000,5490,5490,5490,5480,10
20250318,091700,10661160,5480,5480,5480,5480,15
20250318,091600,10578960,5490,5490,5490,5490,2
20250318,091500,10567980,5480,5480,5480,5480,15
20250318,091400,10485780,5490,5490,5490,5490,0
20250318,091300,10485780,5490,5480,5490,5480,12
20250318,091200,10420000,5480,5480,5480,5480,0
20250318,091100,10420000,5480,5460,5480,5460,111
20250318,091000,9812020,5480,5480,5480,5480,0
20250318,090900,9812020,5480,5480,5480,5480,2
20250318,090800,9801060,5500,5470,5500,5470,18
20250318,090700,9702550,5510,5510,5510,5510,0
20250318,090600,9702550,5510,5470,5510,5470,380
20250318,090500,7609910,5490,5480,5490,5480,15
20250318,090400,7527690,5480,5470,5480,5470,25
20250318,090300,7390870,5480,5480,5480,5480,0
20250318,090200,7390870,5480,5480,5480,5460,1349
20250318,090100,10980,5490,5490,5490,5490,0
20250318,090000,10980,5490,5490,5490,5490,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183200 60535720 5470 5470 5470 5470 1175
3 20250318 183100 60535720 5470 5470 5470 5470 0
4 20250318 183000 60535720 5470 5470 5470 5470 0
5 20250318 182900 60535720 5470 5470 5470 5470 0
6 20250318 182800 60535720 5470 5470 5470 5470 0
7 20250318 182700 60535720 5470 5470 5470 5470 0
8 20250318 182600 60535720 5470 5470 5470 5470 0
9 20250318 182500 60535720 5470 5470 5470 5470 0
10 20250318 182400 60535720 5470 5470 5470 5470 0
11 20250318 182300 60535720 5470 5470 5470 5470 0
12 20250318 182200 60535720 5470 5470 5470 5470 0
13 20250318 182100 60535720 5470 5470 5470 5470 0
14 20250318 182000 60535720 5470 5470 5470 5470 0
15 20250318 181900 60535720 5470 5470 5470 5470 0
16 20250318 181800 60535720 5470 5470 5470 5470 0
17 20250318 181700 60535720 5470 5470 5470 5470 0
18 20250318 181600 60535720 5470 5470 5470 5470 0
19 20250318 181500 60535720 5470 5470 5470 5470 0
20 20250318 181400 60535720 5470 5470 5470 5470 0
21 20250318 181300 60535720 5470 5470 5470 5470 0
22 20250318 181200 60535720 5470 5470 5470 5470 0
23 20250318 181100 60535720 5470 5470 5470 5470 0
24 20250318 181000 60535720 5470 5470 5470 5470 0
25 20250318 180900 60535720 5470 5470 5470 5470 0
26 20250318 180800 60535720 5470 5470 5470 5470 0
27 20250318 180700 60535720 5470 5470 5470 5470 0
28 20250318 180600 60535720 5470 5470 5470 5470 0
29 20250318 180500 60535720 5470 5470 5470 5470 0
30 20250318 180400 60535720 5470 5470 5470 5470 0
31 20250318 180300 60535720 5470 5470 5470 5470 0
32 20250318 180200 60535720 5470 5470 5470 5470 1175
33 20250318 180100 60535720 5470 5470 5470 5470 0
34 20250318 180000 60535720 5470 5470 5470 5470 0
35 20250318 175900 60535720 5470 5470 5470 5470 0
36 20250318 175800 60535720 5470 5470 5470 5470 0
37 20250318 175700 60535720 5470 5470 5470 5470 0
38 20250318 175600 60535720 5470 5470 5470 5470 0
39 20250318 175500 60535720 5470 5470 5470 5470 0
40 20250318 175400 60535720 5470 5470 5470 5470 0
41 20250318 175300 60535720 5470 5470 5470 5470 0
42 20250318 175200 60535720 5470 5470 5470 5470 0
43 20250318 175100 60535720 5470 5470 5470 5470 0
44 20250318 175000 60535720 5470 5470 5470 5470 0
45 20250318 174900 60535720 5470 5470 5470 5470 0
46 20250318 174800 60535720 5470 5470 5470 5470 0
47 20250318 174700 60535720 5470 5470 5470 5470 0
48 20250318 174600 60535720 5470 5470 5470 5470 0
49 20250318 174500 60535720 5470 5470 5470 5470 0
50 20250318 174400 60535720 5470 5470 5470 5470 0
51 20250318 174300 60535720 5470 5470 5470 5470 0
52 20250318 174200 60535720 5470 5470 5470 5470 0
53 20250318 174100 60535720 5470 5470 5470 5470 0
54 20250318 174000 60535720 5470 5470 5470 5470 0
55 20250318 173900 60535720 5470 5470 5470 5470 0
56 20250318 173800 60535720 5470 5470 5470 5470 0
57 20250318 173700 60535720 5470 5470 5470 5470 0
58 20250318 173600 60535720 5470 5470 5470 5470 0
59 20250318 173500 60535720 5470 5470 5470 5470 0
60 20250318 173400 60535720 5470 5470 5470 5470 0
61 20250318 173300 60535720 5470 5470 5470 5470 0
62 20250318 173200 60535720 5470 5470 5470 5470 1175
63 20250318 173100 60535720 5470 5470 5470 5470 0
64 20250318 173000 60535720 5470 5470 5470 5470 0
65 20250318 172900 60535720 5470 5470 5470 5470 0
66 20250318 172800 60535720 5470 5470 5470 5470 0
67 20250318 172700 60535720 5470 5470 5470 5470 0
68 20250318 172600 60535720 5470 5470 5470 5470 0
69 20250318 172500 60535720 5470 5470 5470 5470 0
70 20250318 172400 60535720 5470 5470 5470 5470 0
71 20250318 172300 60535720 5470 5470 5470 5470 0
72 20250318 172200 60535720 5470 5470 5470 5470 0
73 20250318 172100 60535720 5470 5470 5470 5470 0
74 20250318 172000 60535720 5470 5470 5470 5470 0
75 20250318 171900 60535720 5470 5470 5470 5470 0
76 20250318 171800 60535720 5470 5470 5470 5470 0
77 20250318 171700 60535720 5470 5470 5470 5470 0
78 20250318 171600 60535720 5470 5470 5470 5470 0
79 20250318 171500 60535720 5470 5470 5470 5470 0
80 20250318 171400 60535720 5470 5470 5470 5470 0
81 20250318 171300 60535720 5470 5470 5470 5470 0
82 20250318 171200 60535720 5470 5470 5470 5470 0
83 20250318 171100 60535720 5470 5470 5470 5470 0
84 20250318 171000 60535720 5470 5470 5470 5470 0
85 20250318 170900 60535720 5470 5470 5470 5470 0
86 20250318 170800 60535720 5470 5470 5470 5470 0
87 20250318 170700 60535720 5470 5470 5470 5470 0
88 20250318 170600 60535720 5470 5470 5470 5470 0
89 20250318 170500 60535720 5470 5470 5470 5470 0
90 20250318 170400 60535720 5470 5470 5470 5470 0
91 20250318 170300 60535720 5470 5470 5470 5470 0
92 20250318 170200 60535720 5470 5470 5470 5470 1175
93 20250318 170100 60535720 5470 5470 5470 5470 0
94 20250318 170000 60535720 5470 5470 5470 5470 0
95 20250318 165900 60535720 5470 5470 5470 5470 0
96 20250318 165800 60535720 5470 5470 5470 5470 0
97 20250318 165700 60535720 5470 5470 5470 5470 0
98 20250318 165600 60535720 5470 5470 5470 5470 0
99 20250318 165500 60535720 5470 5470 5470 5470 0
100 20250318 165400 60535720 5470 5470 5470 5470 0
101 20250318 165300 60535720 5470 5470 5470 5470 0
102 20250318 165200 60535720 5470 5470 5470 5470 0
103 20250318 165100 60535720 5470 5470 5470 5470 0
104 20250318 165000 60535720 5470 5470 5470 5470 0
105 20250318 164900 60535720 5470 5470 5470 5470 0
106 20250318 164800 60535720 5470 5470 5470 5470 0
107 20250318 164700 60535720 5470 5470 5470 5470 0
108 20250318 164600 60535720 5470 5470 5470 5470 0
109 20250318 164500 60535720 5470 5470 5470 5470 0
110 20250318 164400 60535720 5470 5470 5470 5470 0
111 20250318 164300 60535720 5470 5470 5470 5470 0
112 20250318 164200 60535720 5470 5470 5470 5470 0
113 20250318 164100 60535720 5470 5470 5470 5470 0
114 20250318 164000 60535720 5470 5470 5470 5470 0
115 20250318 163900 60535720 5470 5470 5470 5470 0
116 20250318 163800 60535720 5470 5470 5470 5470 0
117 20250318 163700 60535720 5470 5470 5470 5470 0
118 20250318 163600 60535720 5470 5470 5470 5470 0
119 20250318 163500 60535720 5470 5470 5470 5470 0
120 20250318 163400 60535720 5470 5470 5470 5470 0
121 20250318 163300 60535720 5470 5470 5470 5470 0
122 20250318 163200 60535720 5470 5470 5470 5470 1175
123 20250318 163100 60535720 5470 5470 5470 5470 0
124 20250318 163000 60535720 5470 5470 5470 5470 0
125 20250318 162900 60535720 5470 5470 5470 5470 0
126 20250318 162800 60535720 5470 5470 5470 5470 0
127 20250318 162700 60535720 5470 5470 5470 5470 0
128 20250318 162600 60535720 5470 5470 5470 5470 0
129 20250318 162500 60535720 5470 5470 5470 5470 0
130 20250318 162400 60535720 5470 5470 5470 5470 0
131 20250318 162300 60535720 5470 5470 5470 5470 0
132 20250318 162200 60535720 5470 5470 5470 5470 0
133 20250318 162100 60535720 5470 5470 5470 5470 0
134 20250318 162000 60535720 5470 5470 5470 5470 0
135 20250318 161900 60535720 5470 5470 5470 5470 0
136 20250318 161800 60535720 5470 5470 5470 5470 0
137 20250318 161700 60535720 5470 5470 5470 5470 0
138 20250318 161600 60535720 5470 5470 5470 5470 0
139 20250318 161500 60535720 5470 5470 5470 5470 0
140 20250318 161400 60535720 5470 5470 5470 5470 0
141 20250318 161300 60535720 5470 5470 5470 5470 0
142 20250318 161200 60535720 5470 5470 5470 5470 0
143 20250318 161100 60535720 5470 5470 5470 5470 0
144 20250318 161000 60535720 5470 5470 5470 5470 0
145 20250318 160900 60535720 5470 5470 5470 5470 0
146 20250318 160800 60535720 5470 5470 5470 5470 0
147 20250318 160700 60535720 5470 5470 5470 5470 0
148 20250318 160600 60535720 5470 5470 5470 5470 0
149 20250318 160500 60535720 5470 5470 5470 5470 0
150 20250318 160400 60535720 5470 5470 5470 5470 0
151 20250318 160300 60535720 5470 5470 5470 5470 0
152 20250318 160200 60535720 5470 5470 5470 5470 1175
153 20250318 160100 60535720 5470 5470 5470 5470 0
154 20250318 160000 60535720 5470 5470 5470 5470 0
155 20250318 155900 60535720 5470 5470 5470 5470 0
156 20250318 155800 60535720 5470 5470 5470 5470 0
157 20250318 155700 60535720 5470 5470 5470 5470 0
158 20250318 155600 60535720 5470 5470 5470 5470 0
159 20250318 155500 60535720 5470 5470 5470 5470 0
160 20250318 155400 60535720 5470 5470 5470 5470 0
161 20250318 155300 60535720 5470 5470 5470 5470 0
162 20250318 155200 60535720 5470 5470 5470 5470 0
163 20250318 155100 60535720 5470 5470 5470 5470 0
164 20250318 155000 60535720 5470 5470 5470 5470 0
165 20250318 154900 60535720 5470 5470 5470 5470 0
166 20250318 154800 60535720 5470 5470 5470 5470 0
167 20250318 154700 60535720 5470 5470 5470 5470 0
168 20250318 154600 60535720 5470 5470 5470 5470 0
169 20250318 154500 60535720 5470 5470 5470 5470 0
170 20250318 154400 60535720 5470 5470 5470 5470 0
171 20250318 154300 60535720 5470 5470 5470 5470 0
172 20250318 154200 60535720 5470 5470 5470 5470 0
173 20250318 154100 60535720 5470 5470 5470 5470 0
174 20250318 154000 60535720 5470 5470 5470 5470 0
175 20250318 153900 60535720 5470 5470 5470 5470 0
176 20250318 153800 60535720 5470 5470 5470 5470 0
177 20250318 153700 60535720 5470 5470 5470 5470 0
178 20250318 153600 60535720 5470 5470 5470 5470 0
179 20250318 153500 60535720 5470 5470 5470 5470 0
180 20250318 153400 60535720 5470 5470 5470 5470 0
181 20250318 153300 60535720 5470 5470 5470 5470 0
182 20250318 153200 60535720 5470 5470 5470 5470 1175
183 20250318 153100 60535720 5470 5470 5470 5470 0
184 20250318 153000 60535720 5470 5470 5470 5470 1175
185 20250318 152900 54108470 5490 5490 5490 5490 0
186 20250318 152800 54108470 5490 5490 5490 5490 0
187 20250318 152700 54108470 5490 5490 5490 5490 0
188 20250318 152600 54108470 5490 5490 5490 5490 0
189 20250318 152500 54108470 5490 5490 5490 5490 0
190 20250318 152400 54108470 5490 5490 5490 5490 0
191 20250318 152300 54108470 5490 5490 5490 5490 0
192 20250318 152200 54108470 5490 5490 5490 5490 0
193 20250318 152100 54108470 5490 5490 5490 5490 0
194 20250318 152000 54108470 5490 5490 5490 5490 0
195 20250318 151900 54108470 5490 5480 5490 5480 143
196 20250318 151800 53324700 5490 5490 5490 5490 2
197 20250318 151700 53313720 5490 5490 5490 5490 0
198 20250318 151600 53313720 5490 5490 5490 5490 0
199 20250318 151500 53313720 5490 5490 5490 5490 0
200 20250318 151400 53313720 5490 5490 5490 5490 1
201 20250318 151300 53308230 5480 5490 5500 5480 3
202 20250318 151200 53291760 5480 5480 5480 5480 1
203 20250318 151100 53286280 5490 5490 5490 5490 1
204 20250318 151000 53280790 5480 5480 5480 5480 1
205 20250318 150900 53275310 5490 5490 5490 5490 2
206 20250318 150800 53264330 5480 5490 5490 5480 2
207 20250318 150700 53253360 5490 5490 5490 5490 1
208 20250318 150600 53247870 5470 5470 5470 5470 1
209 20250318 150500 53242400 5470 5470 5470 5470 4
210 20250318 150400 53220520 5470 5470 5470 5470 1
211 20250318 150300 53215050 5470 5470 5470 5470 11
212 20250318 150200 53154880 5500 5500 5500 5500 0
213 20250318 150100 53154880 5500 5480 5500 5480 38
214 20250318 150000 52946400 5470 5470 5470 5470 0
215 20250318 145900 52946400 5470 5470 5470 5470 19
216 20250318 145800 52842470 5470 5470 5470 5470 0
217 20250318 145700 52842470 5470 5470 5470 5470 18
218 20250318 145600 52744010 5470 5470 5470 5470 0
219 20250318 145500 52744010 5470 5470 5470 5470 19
220 20250318 145400 52640080 5470 5470 5470 5470 0
221 20250318 145300 52640080 5470 5470 5470 5470 19
222 20250318 145200 52536150 5480 5480 5480 5480 19
223 20250318 145100 52432030 5470 5470 5470 5470 0
224 20250318 145000 52432030 5470 5470 5470 5470 19
225 20250318 144900 52328100 5480 5480 5480 5480 0
226 20250318 144800 52328100 5480 5480 5480 5480 19
227 20250318 144700 52223980 5470 5470 5470 5470 0
228 20250318 144600 52223980 5470 5470 5470 5470 19
229 20250318 144500 52120050 5500 5480 5500 5470 373
230 20250318 144400 50078830 5480 5480 5480 5480 19
231 20250318 144300 49974710 5490 5490 5490 5490 1
232 20250318 144200 49969220 5480 5480 5480 5480 18
233 20250318 144100 49870580 5500 5480 5500 5480 22
234 20250318 144000 49749960 5490 5490 5490 5490 1
235 20250318 143900 49744470 5480 5480 5480 5480 18
236 20250318 143800 49645830 5480 5480 5480 5480 0
237 20250318 143700 49645830 5480 5480 5480 5480 19
238 20250318 143600 49541710 5500 5490 5500 5490 5
239 20250318 143500 49514240 5480 5480 5480 5480 19
240 20250318 143400 49410120 5480 5480 5480 5480 0
241 20250318 143300 49410120 5480 5480 5480 5480 32
242 20250318 143200 49234760 5480 5480 5480 5480 0
243 20250318 143100 49234760 5480 5480 5480 5480 19
244 20250318 143000 49130640 5480 5480 5480 5480 0
245 20250318 142900 49130640 5480 5480 5480 5480 19
246 20250318 142800 49026520 5490 5490 5490 5490 4
247 20250318 142700 49004560 5490 5490 5490 5490 1
248 20250318 142600 48999070 5480 5480 5480 5480 19
249 20250318 142500 48894950 5490 5490 5490 5490 2
250 20250318 142400 48883970 5470 5470 5470 5470 18
251 20250318 142300 48785510 5470 5470 5470 5470 0
252 20250318 142200 48785510 5470 5480 5480 5470 206
253 20250318 142100 47658240 5490 5490 5490 5490 1
254 20250318 142000 47652750 5480 5480 5480 5480 19
255 20250318 141900 47548630 5480 5480 5480 5480 0
256 20250318 141800 47548630 5480 5480 5480 5480 33
257 20250318 141700 47367790 5480 5480 5480 5480 0
258 20250318 141600 47367790 5480 5480 5480 5480 19
259 20250318 141500 47263670 5490 5480 5490 5480 20
260 20250318 141400 47154060 5490 5490 5490 5490 1
261 20250318 141300 47148570 5490 5490 5490 5490 1
262 20250318 141200 47143080 5490 5490 5490 5490 1
263 20250318 141100 47137590 5480 5490 5490 5480 20
264 20250318 141000 47027980 5480 5480 5480 5480 1
265 20250318 140900 47022500 5490 5480 5490 5480 19
266 20250318 140800 46918370 5490 5490 5490 5490 0
267 20250318 140700 46918370 5490 5490 5490 5490 16
268 20250318 140600 46830530 5500 5490 5500 5490 13
269 20250318 140500 46759150 5480 5490 5500 5480 24
270 20250318 140400 46627560 5490 5490 5490 5490 18
271 20250318 140300 46528740 5480 5480 5480 5480 0
272 20250318 140200 46528740 5480 5480 5480 5480 19
273 20250318 140100 46424620 5490 5490 5490 5490 73
274 20250318 140000 46023850 5480 5480 5480 5480 19
275 20250318 135900 45919730 5490 5490 5490 5490 0
276 20250318 135800 45919730 5490 5490 5490 5490 105
277 20250318 135700 45343280 5500 5490 5500 5490 4
278 20250318 135600 45321310 5490 5490 5490 5490 19
279 20250318 135500 45217000 5490 5490 5490 5490 68
280 20250318 135400 44843680 5490 5490 5490 5490 44
281 20250318 135300 44602120 5490 5490 5490 5490 600
282 20250318 135200 41308120 5490 5490 5490 5490 19
283 20250318 135100 41203810 5490 5490 5490 5490 22
284 20250318 135000 41083030 5490 5490 5490 5490 0
285 20250318 134900 41083030 5490 5490 5490 5490 35
286 20250318 134800 40890880 5490 5490 5490 5490 80
287 20250318 134700 40451680 5480 5480 5480 5480 19
288 20250318 134600 40347560 5490 5490 5490 5490 25
289 20250318 134500 40210310 5490 5490 5490 5490 19
290 20250318 134400 40106000 5490 5490 5490 5490 0
291 20250318 134300 40106000 5490 5490 5490 5490 18
292 20250318 134200 40007180 5490 5490 5490 5490 0
293 20250318 134100 40007180 5490 5500 5500 5490 20
294 20250318 134000 39897370 5480 5500 5500 5480 205
295 20250318 133900 38772610 5500 5490 5500 5490 27
296 20250318 133800 38624290 5490 5490 5490 5490 19
297 20250318 133700 38519980 5490 5490 5490 5490 0
298 20250318 133600 38519980 5490 5490 5490 5490 19
299 20250318 133500 38415670 5490 5490 5490 5490 106
300 20250318 133400 37833730 5490 5490 5490 5490 18
301 20250318 133300 37734910 5500 5500 5500 5500 1
302 20250318 133200 37729410 5490 5490 5490 5490 19
303 20250318 133100 37625100 5490 5490 5490 5490 0
304 20250318 133000 37625100 5490 5490 5490 5490 19
305 20250318 132900 37520790 5490 5490 5490 5490 0
306 20250318 132800 37520790 5490 5490 5490 5490 18
307 20250318 132700 37421970 5490 5490 5490 5490 26
308 20250318 132600 37279230 5490 5490 5490 5490 0
309 20250318 132500 37279230 5490 5490 5490 5490 18
310 20250318 132400 37180410 5490 5490 5490 5490 0
311 20250318 132300 37180410 5490 5490 5490 5490 19
312 20250318 132200 37076100 5500 5490 5500 5490 3
313 20250318 132100 37059620 5490 5490 5490 5490 19
314 20250318 132000 36955310 5490 5490 5490 5490 0
315 20250318 131900 36955310 5490 5490 5490 5490 18
316 20250318 131800 36856490 5490 5490 5490 5490 0
317 20250318 131700 36856490 5490 5490 5490 5490 19
318 20250318 131600 36752180 5490 5490 5490 5490 0
319 20250318 131500 36752180 5490 5500 5500 5490 20
320 20250318 131400 36642370 5490 5490 5490 5490 18
321 20250318 131300 36543550 5500 5500 5500 5500 1
322 20250318 131200 36538050 5490 5490 5490 5490 19
323 20250318 131100 36433740 5490 5490 5490 5490 0
324 20250318 131000 36433740 5490 5490 5490 5490 18
325 20250318 130900 36334920 5500 5500 5500 5490 19
326 20250318 130800 36230450 5490 5490 5490 5490 19
327 20250318 130700 36126140 5490 5490 5490 5490 5
328 20250318 130600 36098690 5480 5480 5480 5480 19
329 20250318 130500 35994570 5480 5480 5480 5480 0
330 20250318 130400 35994570 5480 5480 5480 5480 18
331 20250318 130300 35895930 5500 5490 5500 5490 862
332 20250318 130200 31155000 5500 5490 5500 5490 16
333 20250318 130100 31067050 5480 5480 5480 5480 7
334 20250318 130000 31028690 5490 5490 5490 5490 22
335 20250318 125900 30907910 5490 5490 5490 5490 2
336 20250318 125800 30896930 5490 5490 5490 5490 5
337 20250318 125700 30869480 5490 5490 5490 5490 0
338 20250318 125600 30869480 5490 5490 5490 5490 0
339 20250318 125500 30869480 5490 5490 5490 5490 0
340 20250318 125400 30869480 5490 5490 5490 5490 0
341 20250318 125300 30869480 5490 5490 5490 5490 0
342 20250318 125200 30869480 5490 5490 5490 5490 2
343 20250318 125100 30858500 5490 5490 5490 5490 0
344 20250318 125000 30858500 5490 5490 5490 5490 22
345 20250318 124900 30737720 5490 5490 5490 5490 0
346 20250318 124800 30737720 5490 5490 5490 5490 2
347 20250318 124700 30726740 5490 5490 5490 5490 0
348 20250318 124600 30726740 5490 5490 5490 5490 9
349 20250318 124500 30677330 5490 5490 5490 5490 0
350 20250318 124400 30677330 5490 5490 5490 5490 22
351 20250318 124300 30556550 5490 5490 5490 5490 0
352 20250318 124200 30556550 5490 5500 5500 5490 8
353 20250318 124100 30512620 5490 5480 5500 5480 21
354 20250318 124000 30397330 5500 5500 5500 5500 0
355 20250318 123900 30397330 5500 5480 5500 5480 5
356 20250318 123800 30369910 5500 5490 5500 5490 8
357 20250318 123700 30325980 5480 5490 5490 5480 7
358 20250318 123600 30287600 5490 5490 5490 5490 1
359 20250318 123500 30282110 5480 5480 5480 5480 15
360 20250318 123400 30199910 5480 5480 5480 5480 0
361 20250318 123300 30199910 5480 5490 5490 5480 17
362 20250318 123200 30106740 5480 5480 5480 5480 0
363 20250318 123100 30106740 5480 5480 5480 5480 74
364 20250318 123000 29701220 5480 5480 5480 5480 16
365 20250318 122900 29613540 5490 5490 5490 5480 102
366 20250318 122800 29054560 5480 5480 5480 5480 1
367 20250318 122700 29049080 5490 5490 5490 5490 0
368 20250318 122600 29049080 5490 5480 5490 5480 2
369 20250318 122500 29038110 5490 5490 5490 5490 1
370 20250318 122400 29032620 5480 5480 5480 5480 1
371 20250318 122300 29027140 5490 5490 5490 5490 1
372 20250318 122200 29021650 5480 5480 5480 5480 4
373 20250318 122100 28999730 5490 5490 5490 5490 1
374 20250318 122000 28994240 5480 5490 5490 5480 14
375 20250318 121900 28917510 5480 5480 5480 5480 15
376 20250318 121800 28835310 5490 5490 5490 5490 1
377 20250318 121700 28829820 5480 5480 5480 5480 15
378 20250318 121600 28747620 5490 5490 5490 5490 1
379 20250318 121500 28742130 5480 5480 5480 5480 16
380 20250318 121400 28654450 5490 5490 5490 5490 33
381 20250318 121300 28473280 5490 5490 5490 5490 15
382 20250318 121200 28390930 5490 5490 5490 5490 24
383 20250318 121100 28259170 5500 5490 5500 5490 17
384 20250318 121000 28165830 5490 5490 5490 5490 0
385 20250318 120900 28165830 5490 5490 5490 5490 15
386 20250318 120800 28083480 5490 5490 5490 5490 15
387 20250318 120700 28001130 5490 5490 5490 5490 0
388 20250318 120600 28001130 5490 5490 5490 5490 16
389 20250318 120500 27913290 5500 5500 5500 5500 1
390 20250318 120400 27907790 5490 5490 5490 5490 15
391 20250318 120300 27825440 5500 5490 5500 5490 3
392 20250318 120200 27808960 5480 5480 5480 5480 16
393 20250318 120100 27721280 5480 5480 5480 5480 0
394 20250318 120000 27721280 5480 5480 5480 5480 27
395 20250318 115900 27573320 5480 5480 5480 5480 0
396 20250318 115800 27573320 5480 5480 5480 5480 15
397 20250318 115700 27491120 5490 5480 5490 5480 17
398 20250318 115600 27397950 5490 5490 5490 5490 0
399 20250318 115500 27397950 5490 5500 5500 5490 3
400 20250318 115400 27381470 5490 5490 5490 5490 1
401 20250318 115300 27375980 5480 5480 5480 5480 16
402 20250318 115200 27288300 5490 5490 5490 5490 1
403 20250318 115100 27282810 5490 5490 5490 5490 15
404 20250318 115000 27200460 5490 5500 5500 5490 8
405 20250318 114900 27156520 5480 5480 5480 5480 15
406 20250318 114800 27074320 5500 5500 5500 5500 0
407 20250318 114700 27074320 5500 5500 5500 5500 0
408 20250318 114600 27074320 5500 5500 5500 5500 0
409 20250318 114500 27074320 5500 5490 5500 5490 33
410 20250318 114400 26893000 5500 5490 5500 5490 45
411 20250318 114300 26645900 5490 5490 5490 5490 0
412 20250318 114200 26645900 5490 5490 5490 5490 0
413 20250318 114100 26645900 5490 5490 5490 5490 0
414 20250318 114000 26645900 5490 5490 5490 5490 0
415 20250318 113900 26645900 5490 5490 5490 5490 0
416 20250318 113800 26645900 5490 5490 5490 5490 0
417 20250318 113700 26645900 5490 5490 5490 5490 0
418 20250318 113600 26645900 5490 5490 5490 5490 22
419 20250318 113500 26525120 5490 5490 5490 5490 16
420 20250318 113400 26437280 5490 5490 5490 5490 0
421 20250318 113300 26437280 5490 5490 5490 5490 15
422 20250318 113200 26354930 5490 5490 5490 5490 1
423 20250318 113100 26349440 5490 5490 5490 5490 16
424 20250318 113000 26261600 5490 5480 5500 5480 51
425 20250318 112900 25981750 5500 5490 5500 5490 10
426 20250318 112800 25926840 5480 5480 5480 5480 15
427 20250318 112700 25844640 5490 5490 5490 5490 1
428 20250318 112600 25839150 5480 5480 5480 5480 16
429 20250318 112500 25751470 5480 5480 5480 5480 4
430 20250318 112400 25729550 5480 5480 5480 5480 15
431 20250318 112300 25647350 5480 5480 5480 5480 0
432 20250318 112200 25647350 5480 5480 5480 5480 16
433 20250318 112100 25559670 5490 5490 5490 5490 1
434 20250318 112000 25554180 5480 5490 5490 5480 16
435 20250318 111900 25466490 5480 5480 5480 5480 0
436 20250318 111800 25466490 5480 5480 5480 5480 15
437 20250318 111700 25384290 5490 5490 5490 5490 18
438 20250318 111600 25285470 5480 5490 5490 5480 23
439 20250318 111500 25159360 5490 5490 5490 5490 1
440 20250318 111400 25153870 5480 5480 5480 5480 15
441 20250318 111300 25071670 5480 5480 5480 5480 0
442 20250318 111200 25071670 5480 5480 5480 5480 16
443 20250318 111100 24983990 5490 5490 5490 5490 82
444 20250318 111000 24533810 5500 5500 5500 5500 1
445 20250318 110900 24528310 5490 5490 5500 5490 18
446 20250318 110800 24429480 5490 5490 5490 5490 1
447 20250318 110700 24423990 5490 5490 5490 5490 19
448 20250318 110600 24319680 5490 5490 5490 5490 0
449 20250318 110500 24319680 5490 5490 5490 5490 17
450 20250318 110400 24226350 5490 5490 5490 5490 0
451 20250318 110300 24226350 5490 5490 5490 5490 19
452 20250318 110200 24122040 5490 5490 5490 5490 2
453 20250318 110100 24111060 5490 5490 5490 5490 15
454 20250318 110000 24028710 5490 5490 5490 5490 29
455 20250318 105900 23869500 5490 5480 5490 5480 17
456 20250318 105800 23776320 5480 5480 5480 5480 0
457 20250318 105700 23776320 5480 5480 5480 5480 16
458 20250318 105600 23688640 5490 5490 5490 5490 100
459 20250318 105500 23139640 5480 5480 5480 5480 197
460 20250318 105400 22060080 5480 5480 5480 5480 0
461 20250318 105300 22060080 5480 5480 5480 5480 16
462 20250318 105200 21972400 5480 5480 5480 5480 15
463 20250318 105100 21890200 5490 5490 5490 5490 18
464 20250318 105000 21791380 5480 5480 5480 5480 15
465 20250318 104900 21709180 5480 5480 5480 5480 0
466 20250318 104800 21709180 5480 5480 5480 5480 16
467 20250318 104700 21621500 5480 5480 5480 5480 0
468 20250318 104600 21621500 5480 5480 5480 5480 15
469 20250318 104500 21539300 5480 5480 5480 5480 43
470 20250318 104400 21303660 5480 5480 5480 5480 311
471 20250318 104300 19599380 5480 5480 5480 5480 1
472 20250318 104200 19593900 5480 5480 5480 5480 15
473 20250318 104100 19511700 5480 5480 5480 5480 0
474 20250318 104000 19511700 5480 5480 5480 5480 15
475 20250318 103900 19429500 5480 5480 5480 5480 0
476 20250318 103800 19429500 5480 5480 5480 5480 16
477 20250318 103700 19341820 5490 5490 5490 5490 10
478 20250318 103600 19286920 5480 5480 5480 5480 15
479 20250318 103500 19204720 5480 5480 5480 5480 0
480 20250318 103400 19204720 5480 5480 5480 5480 16
481 20250318 103300 19117040 5480 5480 5480 5480 15
482 20250318 103200 19034840 5480 5480 5480 5480 0
483 20250318 103100 19034840 5480 5480 5480 5480 15
484 20250318 103000 18952640 5480 5480 5480 5480 0
485 20250318 102900 18952640 5480 5480 5480 5480 16
486 20250318 102800 18864960 5480 5480 5480 5480 0
487 20250318 102700 18864960 5480 5480 5480 5480 15
488 20250318 102600 18782760 5480 5480 5480 5480 3
489 20250318 102500 18766320 5480 5480 5480 5480 16
490 20250318 102400 18678640 5480 5480 5480 5480 2
491 20250318 102300 18667680 5480 5480 5480 5480 17
492 20250318 102200 18574520 5480 5480 5480 5480 0
493 20250318 102100 18574520 5480 5480 5480 5480 15
494 20250318 102000 18492320 5480 5480 5480 5480 2
495 20250318 101900 18481360 5480 5480 5480 5480 16
496 20250318 101800 18393680 5480 5480 5480 5480 3
497 20250318 101700 18377240 5480 5480 5480 5480 15
498 20250318 101600 18295040 5480 5480 5480 5480 2
499 20250318 101500 18284080 5480 5490 5490 5480 17
500 20250318 101400 18190910 5480 5480 5480 5480 17
501 20250318 101300 18097750 5480 5480 5480 5480 3
502 20250318 101200 18081310 5480 5480 5480 5480 15
503 20250318 101100 17999110 5480 5480 5480 5480 7
504 20250318 101000 17960750 5480 5480 5480 5480 16
505 20250318 100900 17873070 5480 5480 5480 5480 0
506 20250318 100800 17873070 5480 5480 5480 5480 15
507 20250318 100700 17790870 5480 5480 5480 5480 0
508 20250318 100600 17790870 5480 5480 5480 5480 16
509 20250318 100500 17703190 5480 5480 5480 5480 0
510 20250318 100400 17703190 5480 5480 5480 5480 17
511 20250318 100300 17610030 5480 5480 5480 5480 4
512 20250318 100200 17588110 5480 5480 5480 5480 15
513 20250318 100100 17505910 5480 5480 5480 5480 0
514 20250318 100000 17505910 5480 5480 5480 5480 16
515 20250318 095900 17418230 5480 5480 5480 5480 3
516 20250318 095800 17401790 5480 5480 5480 5480 17
517 20250318 095700 17308630 5490 5480 5490 5480 17
518 20250318 095600 17215460 5480 5480 5480 5480 5
519 20250318 095500 17188060 5480 5480 5480 5480 15
520 20250318 095400 17105860 5480 5480 5480 5480 0
521 20250318 095300 17105860 5480 5480 5480 5480 15
522 20250318 095200 17023660 5480 5480 5480 5480 2
523 20250318 095100 17012700 5480 5480 5480 5480 17
524 20250318 095000 16919540 5480 5480 5480 5480 2
525 20250318 094900 16908580 5480 5480 5480 5480 15
526 20250318 094800 16826380 5480 5480 5480 5480 64
527 20250318 094700 16475660 5480 5480 5480 5480 16
528 20250318 094600 16387980 5480 5480 5480 5480 2
529 20250318 094500 16377020 5480 5480 5480 5480 568
530 20250318 094400 13264380 5480 5480 5480 5480 0
531 20250318 094300 13264380 5480 5480 5480 5480 15
532 20250318 094200 13182180 5480 5480 5480 5480 0
533 20250318 094100 13182180 5480 5480 5480 5480 16
534 20250318 094000 13094500 5480 5480 5480 5480 15
535 20250318 093900 13012300 5490 5480 5490 5480 33
536 20250318 093800 12831450 5480 5480 5480 5480 16
537 20250318 093700 12743770 5480 5480 5480 5480 0
538 20250318 093600 12743770 5480 5480 5480 5480 15
539 20250318 093500 12661570 5480 5480 5480 5480 171
540 20250318 093400 11724490 5480 5480 5480 5480 15
541 20250318 093300 11642290 5480 5480 5480 5480 0
542 20250318 093200 11642290 5480 5480 5490 5480 20
543 20250318 093100 11532680 5480 5480 5480 5480 0
544 20250318 093000 11532680 5480 5490 5490 5480 18
545 20250318 092900 11434030 5480 5480 5480 5480 0
546 20250318 092800 11434030 5480 5480 5480 5480 19
547 20250318 092700 11329910 5480 5490 5490 5480 11
548 20250318 092600 11269530 5480 5480 5480 5480 17
549 20250318 092500 11176370 5480 5490 5490 5480 4
550 20250318 092400 11154440 5480 5480 5480 5480 15
551 20250318 092300 11072240 5480 5480 5490 5480 19
552 20250318 092200 10968100 5490 5490 5490 5490 1
553 20250318 092100 10962610 5480 5480 5480 5480 20
554 20250318 092000 10853010 5490 5490 5490 5490 0
555 20250318 091900 10853010 5490 5480 5490 5480 25
556 20250318 091800 10716000 5490 5490 5490 5480 10
557 20250318 091700 10661160 5480 5480 5480 5480 15
558 20250318 091600 10578960 5490 5490 5490 5490 2
559 20250318 091500 10567980 5480 5480 5480 5480 15
560 20250318 091400 10485780 5490 5490 5490 5490 0
561 20250318 091300 10485780 5490 5480 5490 5480 12
562 20250318 091200 10420000 5480 5480 5480 5480 0
563 20250318 091100 10420000 5480 5460 5480 5460 111
564 20250318 091000 9812020 5480 5480 5480 5480 0
565 20250318 090900 9812020 5480 5480 5480 5480 2
566 20250318 090800 9801060 5500 5470 5500 5470 18
567 20250318 090700 9702550 5510 5510 5510 5510 0
568 20250318 090600 9702550 5510 5470 5510 5470 380
569 20250318 090500 7609910 5490 5480 5490 5480 15
570 20250318 090400 7527690 5480 5470 5480 5470 25
571 20250318 090300 7390870 5480 5480 5480 5480 0
572 20250318 090200 7390870 5480 5480 5480 5460 1349
573 20250318 090100 10980 5490 5490 5490 5490 0
574 20250318 090000 10980 5490 5490 5490 5490 2

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,26041812,0,142709129760,0.00
20250313,0,26041812,0,142969547880,0.00
20250312,0,26041812,0,142709129760,0.00
20250311,0,26041812,0,142448711640,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 26041812 0 142709129760 0.00
3 20250313 0 26041812 0 142969547880 0.00
4 20250312 0 26041812 0 142709129760 0.00
5 20250311 0 26041812 0 142448711640 0.00