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

575
000970/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183300,63941220,6270,6270,6270,6270,83
20250318,183200,63941220,6270,6270,6270,6270,0
20250318,183100,63941220,6270,6270,6270,6270,0
20250318,183000,63941220,6270,6270,6270,6270,0
20250318,182900,63941220,6270,6270,6270,6270,0
20250318,182800,63941220,6270,6270,6270,6270,0
20250318,182700,63941220,6270,6270,6270,6270,0
20250318,182600,63941220,6270,6270,6270,6270,0
20250318,182500,63941220,6270,6270,6270,6270,0
20250318,182400,63941220,6270,6270,6270,6270,0
20250318,182300,63941220,6270,6270,6270,6270,0
20250318,182200,63941220,6270,6270,6270,6270,0
20250318,182100,63941220,6270,6270,6270,6270,0
20250318,182000,63941220,6270,6270,6270,6270,0
20250318,181900,63941220,6270,6270,6270,6270,0
20250318,181800,63941220,6270,6270,6270,6270,0
20250318,181700,63941220,6270,6270,6270,6270,0
20250318,181600,63941220,6270,6270,6270,6270,0
20250318,181500,63941220,6270,6270,6270,6270,0
20250318,181400,63941220,6270,6270,6270,6270,0
20250318,181300,63941220,6270,6270,6270,6270,0
20250318,181200,63941220,6270,6270,6270,6270,0
20250318,181100,63941220,6270,6270,6270,6270,0
20250318,181000,63941220,6270,6270,6270,6270,0
20250318,180900,63941220,6270,6270,6270,6270,0
20250318,180800,63941220,6270,6270,6270,6270,0
20250318,180700,63941220,6270,6270,6270,6270,0
20250318,180600,63941220,6270,6270,6270,6270,0
20250318,180500,63941220,6270,6270,6270,6270,0
20250318,180400,63941220,6270,6270,6270,6270,0
20250318,180300,63941220,6270,6270,6270,6270,83
20250318,180200,63941220,6270,6270,6270,6270,0
20250318,180100,63941220,6270,6270,6270,6270,0
20250318,180000,63941220,6270,6270,6270,6270,0
20250318,175900,63941220,6270,6270,6270,6270,0
20250318,175800,63941220,6270,6270,6270,6270,0
20250318,175700,63941220,6270,6270,6270,6270,0
20250318,175600,63941220,6270,6270,6270,6270,0
20250318,175500,63941220,6270,6270,6270,6270,0
20250318,175400,63941220,6270,6270,6270,6270,0
20250318,175300,63941220,6270,6270,6270,6270,0
20250318,175200,63941220,6270,6270,6270,6270,0
20250318,175100,63941220,6270,6270,6270,6270,0
20250318,175000,63941220,6270,6270,6270,6270,0
20250318,174900,63941220,6270,6270,6270,6270,0
20250318,174800,63941220,6270,6270,6270,6270,0
20250318,174700,63941220,6270,6270,6270,6270,0
20250318,174600,63941220,6270,6270,6270,6270,0
20250318,174500,63941220,6270,6270,6270,6270,0
20250318,174400,63941220,6270,6270,6270,6270,0
20250318,174300,63941220,6270,6270,6270,6270,0
20250318,174200,63941220,6270,6270,6270,6270,0
20250318,174100,63941220,6270,6270,6270,6270,0
20250318,174000,63941220,6270,6270,6270,6270,0
20250318,173900,63941220,6270,6270,6270,6270,0
20250318,173800,63941220,6270,6270,6270,6270,0
20250318,173700,63941220,6270,6270,6270,6270,0
20250318,173600,63941220,6270,6270,6270,6270,0
20250318,173500,63941220,6270,6270,6270,6270,0
20250318,173400,63941220,6270,6270,6270,6270,0
20250318,173300,63941220,6270,6270,6270,6270,83
20250318,173200,63941220,6270,6270,6270,6270,0
20250318,173100,63941220,6270,6270,6270,6270,0
20250318,173000,63941220,6270,6270,6270,6270,0
20250318,172900,63941220,6270,6270,6270,6270,0
20250318,172800,63941220,6270,6270,6270,6270,0
20250318,172700,63941220,6270,6270,6270,6270,0
20250318,172600,63941220,6270,6270,6270,6270,0
20250318,172500,63941220,6270,6270,6270,6270,0
20250318,172400,63941220,6270,6270,6270,6270,0
20250318,172300,63941220,6270,6270,6270,6270,0
20250318,172200,63941220,6270,6270,6270,6270,0
20250318,172100,63941220,6270,6270,6270,6270,0
20250318,172000,63941220,6270,6270,6270,6270,0
20250318,171900,63941220,6270,6270,6270,6270,0
20250318,171800,63941220,6270,6270,6270,6270,0
20250318,171700,63941220,6270,6270,6270,6270,0
20250318,171600,63941220,6270,6270,6270,6270,0
20250318,171500,63941220,6270,6270,6270,6270,0
20250318,171400,63941220,6270,6270,6270,6270,0
20250318,171300,63941220,6270,6270,6270,6270,0
20250318,171200,63941220,6270,6270,6270,6270,0
20250318,171100,63941220,6270,6270,6270,6270,0
20250318,171000,63941220,6270,6270,6270,6270,0
20250318,170900,63941220,6270,6270,6270,6270,0
20250318,170800,63941220,6270,6270,6270,6270,0
20250318,170700,63941220,6270,6270,6270,6270,0
20250318,170600,63941220,6270,6270,6270,6270,0
20250318,170500,63941220,6270,6270,6270,6270,0
20250318,170400,63941220,6270,6270,6270,6270,0
20250318,170300,63941220,6270,6270,6270,6270,83
20250318,170200,63941220,6270,6270,6270,6270,0
20250318,170100,63941220,6270,6270,6270,6270,0
20250318,170000,63941220,6270,6270,6270,6270,0
20250318,165900,63941220,6270,6270,6270,6270,0
20250318,165800,63941220,6270,6270,6270,6270,0
20250318,165700,63941220,6270,6270,6270,6270,0
20250318,165600,63941220,6270,6270,6270,6270,0
20250318,165500,63941220,6270,6270,6270,6270,0
20250318,165400,63941220,6270,6270,6270,6270,0
20250318,165300,63941220,6270,6270,6270,6270,0
20250318,165200,63941220,6270,6270,6270,6270,0
20250318,165100,63941220,6270,6270,6270,6270,0
20250318,165000,63941220,6270,6270,6270,6270,0
20250318,164900,63941220,6270,6270,6270,6270,0
20250318,164800,63941220,6270,6270,6270,6270,0
20250318,164700,63941220,6270,6270,6270,6270,0
20250318,164600,63941220,6270,6270,6270,6270,0
20250318,164500,63941220,6270,6270,6270,6270,0
20250318,164400,63941220,6270,6270,6270,6270,0
20250318,164300,63941220,6270,6270,6270,6270,0
20250318,164200,63941220,6270,6270,6270,6270,0
20250318,164100,63941220,6270,6270,6270,6270,0
20250318,164000,63941220,6270,6270,6270,6270,0
20250318,163900,63941220,6270,6270,6270,6270,0
20250318,163800,63941220,6270,6270,6270,6270,0
20250318,163700,63941220,6270,6270,6270,6270,0
20250318,163600,63941220,6270,6270,6270,6270,0
20250318,163500,63941220,6270,6270,6270,6270,0
20250318,163400,63941220,6270,6270,6270,6270,0
20250318,163300,63941220,6270,6270,6270,6270,83
20250318,163200,63941220,6270,6270,6270,6270,0
20250318,163100,63941220,6270,6270,6270,6270,0
20250318,163000,63941220,6270,6270,6270,6270,0
20250318,162900,63941220,6270,6270,6270,6270,0
20250318,162800,63941220,6270,6270,6270,6270,0
20250318,162700,63941220,6270,6270,6270,6270,0
20250318,162600,63941220,6270,6270,6270,6270,0
20250318,162500,63941220,6270,6270,6270,6270,0
20250318,162400,63941220,6270,6270,6270,6270,0
20250318,162300,63941220,6270,6270,6270,6270,0
20250318,162200,63941220,6270,6270,6270,6270,0
20250318,162100,63941220,6270,6270,6270,6270,0
20250318,162000,63941220,6270,6270,6270,6270,0
20250318,161900,63941220,6270,6270,6270,6270,0
20250318,161800,63941220,6270,6270,6270,6270,0
20250318,161700,63941220,6270,6270,6270,6270,0
20250318,161600,63941220,6270,6270,6270,6270,0
20250318,161500,63941220,6270,6270,6270,6270,0
20250318,161400,63941220,6270,6270,6270,6270,0
20250318,161300,63941220,6270,6270,6270,6270,0
20250318,161200,63941220,6270,6270,6270,6270,0
20250318,161100,63941220,6270,6270,6270,6270,0
20250318,161000,63941220,6270,6270,6270,6270,0
20250318,160900,63941220,6270,6270,6270,6270,0
20250318,160800,63941220,6270,6270,6270,6270,0
20250318,160700,63941220,6270,6270,6270,6270,0
20250318,160600,63941220,6270,6270,6270,6270,0
20250318,160500,63941220,6270,6270,6270,6270,0
20250318,160400,63941220,6270,6270,6270,6270,0
20250318,160300,63941220,6270,6270,6270,6270,83
20250318,160200,63941220,6270,6270,6270,6270,0
20250318,160100,63941220,6270,6270,6270,6270,0
20250318,160000,63941220,6270,6270,6270,6270,0
20250318,155900,63941220,6270,6270,6270,6270,0
20250318,155800,63941220,6270,6270,6270,6270,0
20250318,155700,63941220,6270,6270,6270,6270,0
20250318,155600,63941220,6270,6270,6270,6270,0
20250318,155500,63941220,6270,6270,6270,6270,0
20250318,155400,63941220,6270,6270,6270,6270,0
20250318,155300,63941220,6270,6270,6270,6270,0
20250318,155200,63941220,6270,6270,6270,6270,0
20250318,155100,63941220,6270,6270,6270,6270,0
20250318,155000,63941220,6270,6270,6270,6270,0
20250318,154900,63941220,6270,6270,6270,6270,0
20250318,154800,63941220,6270,6270,6270,6270,0
20250318,154700,63941220,6270,6270,6270,6270,0
20250318,154600,63941220,6270,6270,6270,6270,0
20250318,154500,63941220,6270,6270,6270,6270,0
20250318,154400,63941220,6270,6270,6270,6270,0
20250318,154300,63941220,6270,6270,6270,6270,0
20250318,154200,63941220,6270,6270,6270,6270,0
20250318,154100,63941220,6270,6270,6270,6270,0
20250318,154000,63941220,6270,6270,6270,6270,0
20250318,153900,63941220,6270,6270,6270,6270,0
20250318,153800,63941220,6270,6270,6270,6270,0
20250318,153700,63941220,6270,6270,6270,6270,0
20250318,153600,63941220,6270,6270,6270,6270,0
20250318,153500,63941220,6270,6270,6270,6270,0
20250318,153400,63941220,6270,6270,6270,6270,0
20250318,153300,63941220,6270,6270,6270,6270,83
20250318,153200,63941220,6270,6270,6270,6270,0
20250318,153100,63941220,6270,6270,6270,6270,0
20250318,153000,63941220,6270,6270,6270,6270,83
20250318,152900,63420810,6250,6250,6250,6250,0
20250318,152800,63420810,6250,6250,6250,6250,0
20250318,152700,63420810,6250,6250,6250,6250,0
20250318,152600,63420810,6250,6250,6250,6250,0
20250318,152500,63420810,6250,6250,6250,6250,0
20250318,152400,63420810,6250,6250,6250,6250,0
20250318,152300,63420810,6250,6250,6250,6250,0
20250318,152200,63420810,6250,6250,6250,6250,0
20250318,152100,63420810,6250,6250,6250,6250,0
20250318,152000,63420810,6250,6250,6250,6250,0
20250318,151900,63420810,6250,6250,6250,6250,120
20250318,151800,62670810,6250,6250,6250,6250,130
20250318,151700,61858310,6250,6250,6250,6250,0
20250318,151600,61858310,6250,6250,6250,6250,51
20250318,151500,61539560,6270,6270,6270,6270,0
20250318,151400,61539560,6270,6270,6270,6270,240
20250318,151300,60034760,6270,6260,6270,6240,409
20250318,151200,57474150,6260,6260,6260,6260,0
20250318,151100,57474150,6260,6250,6260,6250,279
20250318,151000,55728950,6230,6230,6230,6230,0
20250318,150900,55728950,6230,6230,6230,6230,0
20250318,150800,55728950,6230,6230,6230,6230,196
20250318,150700,54507870,6240,6240,6240,6240,68
20250318,150600,54083550,6240,6240,6240,6240,0
20250318,150500,54083550,6240,6240,6240,6240,0
20250318,150400,54083550,6240,6240,6240,6240,1
20250318,150300,54077310,6240,6240,6240,6240,30
20250318,150200,53890110,6240,6240,6240,6240,0
20250318,150100,53890110,6240,6240,6240,6240,0
20250318,150000,53890110,6240,6240,6240,6240,0
20250318,145900,53890110,6240,6240,6240,6240,0
20250318,145800,53890110,6240,6240,6240,6240,0
20250318,145700,53890110,6240,6240,6240,6240,95
20250318,145600,53297310,6250,6250,6250,6250,22
20250318,145500,53159810,6240,6240,6240,6240,0
20250318,145400,53159810,6240,6240,6240,6240,0
20250318,145300,53159810,6240,6240,6240,6240,0
20250318,145200,53159810,6240,6240,6240,6240,0
20250318,145100,53159810,6240,6240,6240,6240,0
20250318,145000,53159810,6240,6240,6240,6240,0
20250318,144900,53159810,6240,6240,6240,6240,0
20250318,144800,53159810,6240,6240,6240,6240,290
20250318,144700,51350210,6240,6240,6240,6240,0
20250318,144600,51350210,6240,6240,6240,6240,0
20250318,144500,51350210,6240,6240,6240,6240,0
20250318,144400,51350210,6240,6240,6240,6240,0
20250318,144300,51350210,6240,6240,6240,6240,0
20250318,144200,51350210,6240,6240,6240,6240,0
20250318,144100,51350210,6240,6240,6240,6240,0
20250318,144000,51350210,6240,6240,6240,6240,10
20250318,143900,51287810,6250,6250,6250,6250,0
20250318,143800,51287810,6250,6250,6250,6250,0
20250318,143700,51287810,6250,6250,6250,6250,81
20250318,143600,50781560,6240,6240,6240,6240,0
20250318,143500,50781560,6240,6240,6240,6240,0
20250318,143400,50781560,6240,6240,6240,6240,0
20250318,143300,50781560,6240,6240,6240,6240,0
20250318,143200,50781560,6240,6240,6240,6240,0
20250318,143100,50781560,6240,6240,6240,6240,0
20250318,143000,50781560,6240,6240,6240,6240,0
20250318,142900,50781560,6240,6240,6240,6240,0
20250318,142800,50781560,6240,6240,6240,6240,0
20250318,142700,50781560,6240,6240,6240,6240,0
20250318,142600,50781560,6240,6240,6240,6240,0
20250318,142500,50781560,6240,6240,6240,6240,0
20250318,142400,50781560,6240,6240,6240,6240,0
20250318,142300,50781560,6240,6240,6240,6240,0
20250318,142200,50781560,6240,6240,6240,6240,0
20250318,142100,50781560,6240,6240,6240,6240,0
20250318,142000,50781560,6240,6240,6240,6240,36
20250318,141900,50556920,6240,6240,6240,6240,116
20250318,141800,49833080,6230,6230,6230,6230,0
20250318,141700,49833080,6230,6230,6230,6230,0
20250318,141600,49833080,6230,6230,6230,6230,0
20250318,141500,49833080,6230,6230,6230,6230,0
20250318,141400,49833080,6230,6230,6230,6230,0
20250318,141300,49833080,6230,6230,6230,6230,0
20250318,141200,49833080,6230,6230,6230,6230,0
20250318,141100,49833080,6230,6230,6230,6230,0
20250318,141000,49833080,6230,6230,6230,6230,0
20250318,140900,49833080,6230,6230,6230,6230,0
20250318,140800,49833080,6230,6230,6230,6230,0
20250318,140700,49833080,6230,6230,6230,6230,0
20250318,140600,49833080,6230,6230,6230,6230,75
20250318,140500,49365830,6240,6240,6240,6240,0
20250318,140400,49365830,6240,6240,6240,6240,0
20250318,140300,49365830,6240,6240,6240,6240,5
20250318,140200,49334630,6250,6250,6250,6250,0
20250318,140100,49334630,6250,6250,6250,6250,0
20250318,140000,49334630,6250,6250,6250,6250,0
20250318,135900,49334630,6250,6250,6250,6250,0
20250318,135800,49334630,6250,6250,6250,6250,0
20250318,135700,49334630,6250,6250,6250,6250,0
20250318,135600,49334630,6250,6250,6250,6250,0
20250318,135500,49334630,6250,6250,6250,6250,0
20250318,135400,49334630,6250,6250,6250,6250,0
20250318,135300,49334630,6250,6250,6250,6250,0
20250318,135200,49334630,6250,6250,6250,6250,0
20250318,135100,49334630,6250,6250,6250,6250,0
20250318,135000,49334630,6250,6250,6250,6250,0
20250318,134900,49334630,6250,6250,6250,6250,0
20250318,134800,49334630,6250,6250,6250,6250,0
20250318,134700,49334630,6250,6250,6250,6250,10
20250318,134600,49272130,6240,6240,6240,6240,0
20250318,134500,49272130,6240,6240,6240,6240,0
20250318,134400,49272130,6240,6240,6240,6240,0
20250318,134300,49272130,6240,6240,6240,6240,0
20250318,134200,49272130,6240,6240,6240,6240,0
20250318,134100,49272130,6240,6240,6240,6240,0
20250318,134000,49272130,6240,6240,6240,6240,0
20250318,133900,49272130,6240,6240,6240,6240,71
20250318,133800,48829090,6240,6240,6240,6240,0
20250318,133700,48829090,6240,6240,6240,6240,0
20250318,133600,48829090,6240,6240,6240,6240,0
20250318,133500,48829090,6240,6240,6240,6240,0
20250318,133400,48829090,6240,6240,6240,6240,500
20250318,133300,45709090,6240,6240,6240,6240,200
20250318,133200,44461090,6250,6250,6250,6250,0
20250318,133100,44461090,6250,6250,6250,6250,0
20250318,133000,44461090,6250,6250,6250,6250,0
20250318,132900,44461090,6250,6250,6250,6250,0
20250318,132800,44461090,6250,6250,6250,6250,5
20250318,132700,44429840,6250,6250,6250,6250,0
20250318,132600,44429840,6250,6250,6250,6250,16
20250318,132500,44329840,6260,6260,6260,6260,10
20250318,132400,44267240,6260,6260,6260,6260,0
20250318,132300,44267240,6260,6260,6260,6260,0
20250318,132200,44267240,6260,6260,6260,6260,0
20250318,132100,44267240,6260,6260,6260,6260,0
20250318,132000,44267240,6260,6260,6260,6260,0
20250318,131900,44267240,6260,6260,6260,6260,0
20250318,131800,44267240,6260,6260,6260,6260,0
20250318,131700,44267240,6260,6260,6260,6260,0
20250318,131600,44267240,6260,6260,6260,6260,0
20250318,131500,44267240,6260,6260,6260,6260,0
20250318,131400,44267240,6260,6260,6260,6260,0
20250318,131300,44267240,6260,6260,6260,6260,1
20250318,131200,44260980,6260,6260,6260,6260,0
20250318,131100,44260980,6260,6250,6260,6250,1576
20250318,131000,34404650,6230,6230,6230,6230,0
20250318,130900,34404650,6230,6230,6230,6230,0
20250318,130800,34404650,6230,6230,6230,6230,19
20250318,130700,34286280,6250,6250,6250,6250,0
20250318,130600,34286280,6250,6250,6250,6250,0
20250318,130500,34286280,6250,6250,6250,6250,0
20250318,130400,34286280,6250,6250,6250,6250,0
20250318,130300,34286280,6250,6250,6250,6250,0
20250318,130200,34286280,6250,6250,6250,6250,100
20250318,130100,33661280,6250,6250,6250,6250,0
20250318,130000,33661280,6250,6250,6250,6250,0
20250318,125900,33661280,6250,6250,6250,6250,0
20250318,125800,33661280,6250,6250,6250,6250,0
20250318,125700,33661280,6250,6250,6250,6250,0
20250318,125600,33661280,6250,6250,6250,6250,0
20250318,125500,33661280,6250,6250,6250,6250,0
20250318,125400,33661280,6250,6250,6250,6250,0
20250318,125300,33661280,6250,6250,6250,6250,0
20250318,125200,33661280,6250,6250,6250,6250,0
20250318,125100,33661280,6250,6250,6250,6250,0
20250318,125000,33661280,6250,6250,6250,6250,0
20250318,124900,33661280,6250,6250,6250,6250,5
20250318,124800,33630030,6250,6250,6250,6250,0
20250318,124700,33630030,6250,6250,6250,6250,0
20250318,124600,33630030,6250,6250,6250,6250,2
20250318,124500,33617530,6250,6250,6250,6250,0
20250318,124400,33617530,6250,6250,6250,6250,0
20250318,124300,33617530,6250,6250,6250,6250,100
20250318,124200,32992530,6250,6250,6250,6250,0
20250318,124100,32992530,6250,6250,6250,6250,0
20250318,124000,32992530,6250,6250,6250,6250,0
20250318,123900,32992530,6250,6250,6250,6250,0
20250318,123800,32992530,6250,6250,6250,6250,0
20250318,123700,32992530,6250,6250,6250,6250,0
20250318,123600,32992530,6250,6250,6250,6250,0
20250318,123500,32992530,6250,6250,6250,6250,0
20250318,123400,32992530,6250,6250,6250,6250,0
20250318,123300,32992530,6250,6250,6250,6250,0
20250318,123200,32992530,6250,6250,6250,6250,0
20250318,123100,32992530,6250,6250,6250,6250,0
20250318,123000,32992530,6250,6250,6250,6250,0
20250318,122900,32992530,6250,6250,6250,6250,0
20250318,122800,32992530,6250,6250,6250,6250,0
20250318,122700,32992530,6250,6250,6250,6250,0
20250318,122600,32992530,6250,6250,6250,6250,0
20250318,122500,32992530,6250,6250,6250,6250,1
20250318,122400,32986280,6230,6230,6230,6230,0
20250318,122300,32986280,6230,6230,6230,6230,0
20250318,122200,32986280,6230,6230,6230,6230,633
20250318,122100,29042690,6240,6240,6240,6240,373
20250318,122000,26715170,6250,6250,6250,6250,0
20250318,121900,26715170,6250,6250,6250,6250,0
20250318,121800,26715170,6250,6250,6250,6250,0
20250318,121700,26715170,6250,6250,6250,6250,0
20250318,121600,26715170,6250,6250,6250,6250,0
20250318,121500,26715170,6250,6250,6250,6250,101
20250318,121400,26083920,6240,6240,6240,6240,0
20250318,121300,26083920,6240,6240,6240,6240,0
20250318,121200,26083920,6240,6240,6240,6240,0
20250318,121100,26083920,6240,6240,6240,6240,0
20250318,121000,26083920,6240,6240,6240,6240,0
20250318,120900,26083920,6240,6240,6240,6240,0
20250318,120800,26083920,6240,6240,6240,6240,0
20250318,120700,26083920,6240,6240,6240,6240,0
20250318,120600,26083920,6240,6240,6240,6240,44
20250318,120500,25809360,6250,6250,6250,6250,0
20250318,120400,25809360,6250,6250,6250,6250,0
20250318,120300,25809360,6250,6250,6250,6250,0
20250318,120200,25809360,6250,6250,6250,6250,0
20250318,120100,25809360,6250,6250,6250,6250,0
20250318,120000,25809360,6250,6250,6250,6250,0
20250318,115900,25809360,6250,6250,6250,6250,86
20250318,115800,25271860,6240,6240,6240,6240,0
20250318,115700,25271860,6240,6240,6240,6240,0
20250318,115600,25271860,6240,6240,6240,6240,84
20250318,115500,24747700,6240,6240,6240,6240,200
20250318,115400,23499700,6240,6240,6240,6240,0
20250318,115300,23499700,6240,6240,6240,6240,0
20250318,115200,23499700,6240,6240,6240,6240,0
20250318,115100,23499700,6240,6240,6240,6240,0
20250318,115000,23499700,6240,6240,6240,6240,5
20250318,114900,23468500,6240,6240,6240,6240,0
20250318,114800,23468500,6240,6240,6240,6240,0
20250318,114700,23468500,6240,6240,6240,6240,0
20250318,114600,23468500,6240,6240,6240,6240,0
20250318,114500,23468500,6240,6240,6240,6240,0
20250318,114400,23468500,6240,6240,6240,6240,0
20250318,114300,23468500,6240,6240,6240,6240,0
20250318,114200,23468500,6240,6240,6240,6240,0
20250318,114100,23468500,6240,6240,6240,6240,0
20250318,114000,23468500,6240,6240,6240,6240,0
20250318,113900,23468500,6240,6240,6240,6240,0
20250318,113800,23468500,6240,6240,6240,6240,0
20250318,113700,23468500,6240,6240,6240,6240,0
20250318,113600,23468500,6240,6240,6240,6240,0
20250318,113500,23468500,6240,6240,6240,6240,0
20250318,113400,23468500,6240,6240,6240,6240,0
20250318,113300,23468500,6240,6240,6240,6240,10
20250318,113200,23406100,6240,6240,6240,6240,0
20250318,113100,23406100,6240,6240,6240,6240,0
20250318,113000,23406100,6240,6240,6240,6240,0
20250318,112900,23406100,6240,6240,6240,6240,0
20250318,112800,23406100,6240,6240,6240,6240,0
20250318,112700,23406100,6240,6240,6240,6240,0
20250318,112600,23406100,6240,6240,6240,6240,0
20250318,112500,23406100,6240,6240,6240,6240,0
20250318,112400,23406100,6240,6240,6240,6240,0
20250318,112300,23406100,6240,6240,6240,6240,73
20250318,112200,22950580,6240,6240,6240,6240,28
20250318,112100,22775860,6240,6240,6240,6240,0
20250318,112000,22775860,6240,6240,6240,6240,0
20250318,111900,22775860,6240,6240,6240,6240,0
20250318,111800,22775860,6240,6240,6240,6240,0
20250318,111700,22775860,6240,6240,6240,6240,0
20250318,111600,22775860,6240,6240,6240,6240,0
20250318,111500,22775860,6240,6240,6240,6240,0
20250318,111400,22775860,6240,6240,6240,6240,5
20250318,111300,22744660,6240,6240,6240,6240,0
20250318,111200,22744660,6240,6240,6240,6240,20
20250318,111100,22619860,6230,6230,6230,6230,0
20250318,111000,22619860,6230,6230,6230,6230,0
20250318,110900,22619860,6230,6230,6230,6230,0
20250318,110800,22619860,6230,6230,6230,6230,0
20250318,110700,22619860,6230,6230,6230,6230,0
20250318,110600,22619860,6230,6230,6230,6230,0
20250318,110500,22619860,6230,6230,6230,6230,0
20250318,110400,22619860,6230,6230,6230,6230,0
20250318,110300,22619860,6230,6230,6230,6230,0
20250318,110200,22619860,6230,6230,6230,6230,0
20250318,110100,22619860,6230,6230,6230,6230,0
20250318,110000,22619860,6230,6230,6230,6230,0
20250318,105900,22619860,6230,6230,6230,6230,0
20250318,105800,22619860,6230,6230,6230,6230,0
20250318,105700,22619860,6230,6230,6230,6230,0
20250318,105600,22619860,6230,6230,6230,6230,0
20250318,105500,22619860,6230,6230,6230,6230,0
20250318,105400,22619860,6230,6230,6230,6230,0
20250318,105300,22619860,6230,6230,6230,6230,0
20250318,105200,22619860,6230,6230,6230,6230,0
20250318,105100,22619860,6230,6230,6230,6230,0
20250318,105000,22619860,6230,6230,6230,6230,0
20250318,104900,22619860,6230,6230,6230,6230,0
20250318,104800,22619860,6230,6230,6230,6230,1
20250318,104700,22613630,6230,6230,6230,6230,52
20250318,104600,22289670,6230,6230,6230,6230,98
20250318,104500,21679130,6240,6240,6240,6240,0
20250318,104400,21679130,6240,6240,6240,6240,0
20250318,104300,21679130,6240,6240,6240,6240,0
20250318,104200,21679130,6240,6240,6240,6240,3
20250318,104100,21660410,6240,6240,6240,6240,0
20250318,104000,21660410,6240,6240,6240,6240,0
20250318,103900,21660410,6240,6240,6240,6240,0
20250318,103800,21660410,6240,6240,6240,6240,0
20250318,103700,21660410,6240,6240,6240,6240,0
20250318,103600,21660410,6240,6240,6240,6240,0
20250318,103500,21660410,6240,6240,6240,6240,0
20250318,103400,21660410,6240,6240,6240,6240,0
20250318,103300,21660410,6240,6240,6240,6240,0
20250318,103200,21660410,6240,6240,6240,6240,0
20250318,103100,21660410,6240,6240,6240,6240,0
20250318,103000,21660410,6240,6240,6240,6240,0
20250318,102900,21660410,6240,6240,6240,6240,0
20250318,102800,21660410,6240,6240,6240,6240,0
20250318,102700,21660410,6240,6240,6240,6240,0
20250318,102600,21660410,6240,6240,6240,6240,0
20250318,102500,21660410,6240,6230,6240,6230,425
20250318,102400,19012640,6240,6240,6240,6240,0
20250318,102300,19012640,6240,6240,6240,6240,0
20250318,102200,19012640,6240,6240,6240,6240,0
20250318,102100,19012640,6240,6240,6240,6240,0
20250318,102000,19012640,6240,6240,6240,6240,0
20250318,101900,19012640,6240,6240,6240,6240,0
20250318,101800,19012640,6240,6240,6240,6240,0
20250318,101700,19012640,6240,6240,6240,6240,0
20250318,101600,19012640,6240,6240,6240,6240,0
20250318,101500,19012640,6240,6240,6240,6240,0
20250318,101400,19012640,6240,6240,6240,6240,0
20250318,101300,19012640,6240,6240,6240,6240,0
20250318,101200,19012640,6240,6240,6240,6240,0
20250318,101100,19012640,6240,6240,6240,6240,0
20250318,101000,19012640,6240,6240,6240,6240,0
20250318,100900,19012640,6240,6240,6240,6240,0
20250318,100800,19012640,6240,6240,6240,6240,0
20250318,100700,19012640,6240,6240,6240,6240,0
20250318,100600,19012640,6240,6240,6240,6240,0
20250318,100500,19012640,6240,6240,6240,6240,0
20250318,100400,19012640,6240,6240,6240,6240,1
20250318,100300,19006400,6240,6240,6240,6240,0
20250318,100200,19006400,6240,6240,6240,6240,0
20250318,100100,19006400,6240,6240,6240,6240,0
20250318,100000,19006400,6240,6240,6240,6240,1
20250318,095900,19000160,6230,6230,6230,6230,0
20250318,095800,19000160,6230,6230,6230,6230,0
20250318,095700,19000160,6230,6230,6230,6230,0
20250318,095600,19000160,6230,6230,6230,6230,0
20250318,095500,19000160,6230,6230,6230,6230,16
20250318,095400,18900480,6220,6220,6220,6220,0
20250318,095300,18900480,6220,6230,6230,6220,500
20250318,095200,15787010,6230,6230,6230,6230,0
20250318,095100,15787010,6230,6230,6230,6230,0
20250318,095000,15787010,6230,6230,6230,6230,0
20250318,094900,15787010,6230,6230,6230,6230,0
20250318,094800,15787010,6230,6230,6230,6230,0
20250318,094700,15787010,6230,6230,6230,6230,0
20250318,094600,15787010,6230,6230,6230,6230,0
20250318,094500,15787010,6230,6230,6230,6230,3
20250318,094400,15768320,6230,6230,6230,6230,0
20250318,094300,15768320,6230,6230,6230,6230,0
20250318,094200,15768320,6230,6230,6230,6230,0
20250318,094100,15768320,6230,6240,6240,6230,8
20250318,094000,15718470,6230,6230,6230,6230,40
20250318,093900,15469270,6230,6230,6230,6230,57
20250318,093800,15114160,6230,6230,6230,6230,162
20250318,093700,14104900,6230,6230,6230,6230,0
20250318,093600,14104900,6230,6230,6230,6230,2
20250318,093500,14092440,6210,6210,6210,6210,0
20250318,093400,14092440,6210,6220,6220,6210,600
20250318,093300,10361720,6230,6230,6230,6230,1
20250318,093200,10355490,6230,6230,6230,6230,0
20250318,093100,10355490,6230,6230,6230,6230,1
20250318,093000,10349260,6220,6220,6220,6220,0
20250318,092900,10349260,6220,6220,6220,6220,50
20250318,092800,10038260,6220,6250,6250,6220,828
20250318,092700,4872480,6240,6240,6240,6240,0
20250318,092600,4872480,6240,6240,6240,6240,16
20250318,092500,4772640,6240,6240,6240,6240,0
20250318,092400,4772640,6240,6240,6240,6240,0
20250318,092300,4772640,6240,6240,6240,6240,0
20250318,092200,4772640,6240,6240,6240,6240,161
20250318,092100,3768000,6240,6240,6240,6240,0
20250318,092000,3768000,6240,6240,6240,6240,0
20250318,091900,3768000,6240,6240,6240,6240,1
20250318,091800,3761760,6220,6220,6220,6220,0
20250318,091700,3761760,6220,6220,6220,6220,0
20250318,091600,3761760,6220,6220,6220,6220,0
20250318,091500,3761760,6220,6220,6220,6220,0
20250318,091400,3761760,6220,6220,6220,6220,0
20250318,091300,3761760,6220,6220,6220,6220,0
20250318,091200,3761760,6220,6220,6220,6220,0
20250318,091100,3761760,6220,6220,6220,6220,0
20250318,091000,3761760,6220,6220,6220,6220,202
20250318,090900,2505320,6250,6230,6250,6220,31
20250318,090800,2312460,6250,6260,6260,6250,4
20250318,090700,2287430,6230,6230,6230,6230,325
20250318,090600,262680,6240,6240,6240,6240,10
20250318,090500,200280,6240,6240,6240,6240,0
20250318,090400,200280,6240,6240,6240,6240,0
20250318,090300,200280,6240,6240,6240,6240,0
20250318,090200,200280,6240,6240,6240,6240,0
20250318,090100,200280,6240,6240,6240,6240,0
20250318,090000,200280,6240,6300,6300,6240,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183300 63941220 6270 6270 6270 6270 83
3 20250318 183200 63941220 6270 6270 6270 6270 0
4 20250318 183100 63941220 6270 6270 6270 6270 0
5 20250318 183000 63941220 6270 6270 6270 6270 0
6 20250318 182900 63941220 6270 6270 6270 6270 0
7 20250318 182800 63941220 6270 6270 6270 6270 0
8 20250318 182700 63941220 6270 6270 6270 6270 0
9 20250318 182600 63941220 6270 6270 6270 6270 0
10 20250318 182500 63941220 6270 6270 6270 6270 0
11 20250318 182400 63941220 6270 6270 6270 6270 0
12 20250318 182300 63941220 6270 6270 6270 6270 0
13 20250318 182200 63941220 6270 6270 6270 6270 0
14 20250318 182100 63941220 6270 6270 6270 6270 0
15 20250318 182000 63941220 6270 6270 6270 6270 0
16 20250318 181900 63941220 6270 6270 6270 6270 0
17 20250318 181800 63941220 6270 6270 6270 6270 0
18 20250318 181700 63941220 6270 6270 6270 6270 0
19 20250318 181600 63941220 6270 6270 6270 6270 0
20 20250318 181500 63941220 6270 6270 6270 6270 0
21 20250318 181400 63941220 6270 6270 6270 6270 0
22 20250318 181300 63941220 6270 6270 6270 6270 0
23 20250318 181200 63941220 6270 6270 6270 6270 0
24 20250318 181100 63941220 6270 6270 6270 6270 0
25 20250318 181000 63941220 6270 6270 6270 6270 0
26 20250318 180900 63941220 6270 6270 6270 6270 0
27 20250318 180800 63941220 6270 6270 6270 6270 0
28 20250318 180700 63941220 6270 6270 6270 6270 0
29 20250318 180600 63941220 6270 6270 6270 6270 0
30 20250318 180500 63941220 6270 6270 6270 6270 0
31 20250318 180400 63941220 6270 6270 6270 6270 0
32 20250318 180300 63941220 6270 6270 6270 6270 83
33 20250318 180200 63941220 6270 6270 6270 6270 0
34 20250318 180100 63941220 6270 6270 6270 6270 0
35 20250318 180000 63941220 6270 6270 6270 6270 0
36 20250318 175900 63941220 6270 6270 6270 6270 0
37 20250318 175800 63941220 6270 6270 6270 6270 0
38 20250318 175700 63941220 6270 6270 6270 6270 0
39 20250318 175600 63941220 6270 6270 6270 6270 0
40 20250318 175500 63941220 6270 6270 6270 6270 0
41 20250318 175400 63941220 6270 6270 6270 6270 0
42 20250318 175300 63941220 6270 6270 6270 6270 0
43 20250318 175200 63941220 6270 6270 6270 6270 0
44 20250318 175100 63941220 6270 6270 6270 6270 0
45 20250318 175000 63941220 6270 6270 6270 6270 0
46 20250318 174900 63941220 6270 6270 6270 6270 0
47 20250318 174800 63941220 6270 6270 6270 6270 0
48 20250318 174700 63941220 6270 6270 6270 6270 0
49 20250318 174600 63941220 6270 6270 6270 6270 0
50 20250318 174500 63941220 6270 6270 6270 6270 0
51 20250318 174400 63941220 6270 6270 6270 6270 0
52 20250318 174300 63941220 6270 6270 6270 6270 0
53 20250318 174200 63941220 6270 6270 6270 6270 0
54 20250318 174100 63941220 6270 6270 6270 6270 0
55 20250318 174000 63941220 6270 6270 6270 6270 0
56 20250318 173900 63941220 6270 6270 6270 6270 0
57 20250318 173800 63941220 6270 6270 6270 6270 0
58 20250318 173700 63941220 6270 6270 6270 6270 0
59 20250318 173600 63941220 6270 6270 6270 6270 0
60 20250318 173500 63941220 6270 6270 6270 6270 0
61 20250318 173400 63941220 6270 6270 6270 6270 0
62 20250318 173300 63941220 6270 6270 6270 6270 83
63 20250318 173200 63941220 6270 6270 6270 6270 0
64 20250318 173100 63941220 6270 6270 6270 6270 0
65 20250318 173000 63941220 6270 6270 6270 6270 0
66 20250318 172900 63941220 6270 6270 6270 6270 0
67 20250318 172800 63941220 6270 6270 6270 6270 0
68 20250318 172700 63941220 6270 6270 6270 6270 0
69 20250318 172600 63941220 6270 6270 6270 6270 0
70 20250318 172500 63941220 6270 6270 6270 6270 0
71 20250318 172400 63941220 6270 6270 6270 6270 0
72 20250318 172300 63941220 6270 6270 6270 6270 0
73 20250318 172200 63941220 6270 6270 6270 6270 0
74 20250318 172100 63941220 6270 6270 6270 6270 0
75 20250318 172000 63941220 6270 6270 6270 6270 0
76 20250318 171900 63941220 6270 6270 6270 6270 0
77 20250318 171800 63941220 6270 6270 6270 6270 0
78 20250318 171700 63941220 6270 6270 6270 6270 0
79 20250318 171600 63941220 6270 6270 6270 6270 0
80 20250318 171500 63941220 6270 6270 6270 6270 0
81 20250318 171400 63941220 6270 6270 6270 6270 0
82 20250318 171300 63941220 6270 6270 6270 6270 0
83 20250318 171200 63941220 6270 6270 6270 6270 0
84 20250318 171100 63941220 6270 6270 6270 6270 0
85 20250318 171000 63941220 6270 6270 6270 6270 0
86 20250318 170900 63941220 6270 6270 6270 6270 0
87 20250318 170800 63941220 6270 6270 6270 6270 0
88 20250318 170700 63941220 6270 6270 6270 6270 0
89 20250318 170600 63941220 6270 6270 6270 6270 0
90 20250318 170500 63941220 6270 6270 6270 6270 0
91 20250318 170400 63941220 6270 6270 6270 6270 0
92 20250318 170300 63941220 6270 6270 6270 6270 83
93 20250318 170200 63941220 6270 6270 6270 6270 0
94 20250318 170100 63941220 6270 6270 6270 6270 0
95 20250318 170000 63941220 6270 6270 6270 6270 0
96 20250318 165900 63941220 6270 6270 6270 6270 0
97 20250318 165800 63941220 6270 6270 6270 6270 0
98 20250318 165700 63941220 6270 6270 6270 6270 0
99 20250318 165600 63941220 6270 6270 6270 6270 0
100 20250318 165500 63941220 6270 6270 6270 6270 0
101 20250318 165400 63941220 6270 6270 6270 6270 0
102 20250318 165300 63941220 6270 6270 6270 6270 0
103 20250318 165200 63941220 6270 6270 6270 6270 0
104 20250318 165100 63941220 6270 6270 6270 6270 0
105 20250318 165000 63941220 6270 6270 6270 6270 0
106 20250318 164900 63941220 6270 6270 6270 6270 0
107 20250318 164800 63941220 6270 6270 6270 6270 0
108 20250318 164700 63941220 6270 6270 6270 6270 0
109 20250318 164600 63941220 6270 6270 6270 6270 0
110 20250318 164500 63941220 6270 6270 6270 6270 0
111 20250318 164400 63941220 6270 6270 6270 6270 0
112 20250318 164300 63941220 6270 6270 6270 6270 0
113 20250318 164200 63941220 6270 6270 6270 6270 0
114 20250318 164100 63941220 6270 6270 6270 6270 0
115 20250318 164000 63941220 6270 6270 6270 6270 0
116 20250318 163900 63941220 6270 6270 6270 6270 0
117 20250318 163800 63941220 6270 6270 6270 6270 0
118 20250318 163700 63941220 6270 6270 6270 6270 0
119 20250318 163600 63941220 6270 6270 6270 6270 0
120 20250318 163500 63941220 6270 6270 6270 6270 0
121 20250318 163400 63941220 6270 6270 6270 6270 0
122 20250318 163300 63941220 6270 6270 6270 6270 83
123 20250318 163200 63941220 6270 6270 6270 6270 0
124 20250318 163100 63941220 6270 6270 6270 6270 0
125 20250318 163000 63941220 6270 6270 6270 6270 0
126 20250318 162900 63941220 6270 6270 6270 6270 0
127 20250318 162800 63941220 6270 6270 6270 6270 0
128 20250318 162700 63941220 6270 6270 6270 6270 0
129 20250318 162600 63941220 6270 6270 6270 6270 0
130 20250318 162500 63941220 6270 6270 6270 6270 0
131 20250318 162400 63941220 6270 6270 6270 6270 0
132 20250318 162300 63941220 6270 6270 6270 6270 0
133 20250318 162200 63941220 6270 6270 6270 6270 0
134 20250318 162100 63941220 6270 6270 6270 6270 0
135 20250318 162000 63941220 6270 6270 6270 6270 0
136 20250318 161900 63941220 6270 6270 6270 6270 0
137 20250318 161800 63941220 6270 6270 6270 6270 0
138 20250318 161700 63941220 6270 6270 6270 6270 0
139 20250318 161600 63941220 6270 6270 6270 6270 0
140 20250318 161500 63941220 6270 6270 6270 6270 0
141 20250318 161400 63941220 6270 6270 6270 6270 0
142 20250318 161300 63941220 6270 6270 6270 6270 0
143 20250318 161200 63941220 6270 6270 6270 6270 0
144 20250318 161100 63941220 6270 6270 6270 6270 0
145 20250318 161000 63941220 6270 6270 6270 6270 0
146 20250318 160900 63941220 6270 6270 6270 6270 0
147 20250318 160800 63941220 6270 6270 6270 6270 0
148 20250318 160700 63941220 6270 6270 6270 6270 0
149 20250318 160600 63941220 6270 6270 6270 6270 0
150 20250318 160500 63941220 6270 6270 6270 6270 0
151 20250318 160400 63941220 6270 6270 6270 6270 0
152 20250318 160300 63941220 6270 6270 6270 6270 83
153 20250318 160200 63941220 6270 6270 6270 6270 0
154 20250318 160100 63941220 6270 6270 6270 6270 0
155 20250318 160000 63941220 6270 6270 6270 6270 0
156 20250318 155900 63941220 6270 6270 6270 6270 0
157 20250318 155800 63941220 6270 6270 6270 6270 0
158 20250318 155700 63941220 6270 6270 6270 6270 0
159 20250318 155600 63941220 6270 6270 6270 6270 0
160 20250318 155500 63941220 6270 6270 6270 6270 0
161 20250318 155400 63941220 6270 6270 6270 6270 0
162 20250318 155300 63941220 6270 6270 6270 6270 0
163 20250318 155200 63941220 6270 6270 6270 6270 0
164 20250318 155100 63941220 6270 6270 6270 6270 0
165 20250318 155000 63941220 6270 6270 6270 6270 0
166 20250318 154900 63941220 6270 6270 6270 6270 0
167 20250318 154800 63941220 6270 6270 6270 6270 0
168 20250318 154700 63941220 6270 6270 6270 6270 0
169 20250318 154600 63941220 6270 6270 6270 6270 0
170 20250318 154500 63941220 6270 6270 6270 6270 0
171 20250318 154400 63941220 6270 6270 6270 6270 0
172 20250318 154300 63941220 6270 6270 6270 6270 0
173 20250318 154200 63941220 6270 6270 6270 6270 0
174 20250318 154100 63941220 6270 6270 6270 6270 0
175 20250318 154000 63941220 6270 6270 6270 6270 0
176 20250318 153900 63941220 6270 6270 6270 6270 0
177 20250318 153800 63941220 6270 6270 6270 6270 0
178 20250318 153700 63941220 6270 6270 6270 6270 0
179 20250318 153600 63941220 6270 6270 6270 6270 0
180 20250318 153500 63941220 6270 6270 6270 6270 0
181 20250318 153400 63941220 6270 6270 6270 6270 0
182 20250318 153300 63941220 6270 6270 6270 6270 83
183 20250318 153200 63941220 6270 6270 6270 6270 0
184 20250318 153100 63941220 6270 6270 6270 6270 0
185 20250318 153000 63941220 6270 6270 6270 6270 83
186 20250318 152900 63420810 6250 6250 6250 6250 0
187 20250318 152800 63420810 6250 6250 6250 6250 0
188 20250318 152700 63420810 6250 6250 6250 6250 0
189 20250318 152600 63420810 6250 6250 6250 6250 0
190 20250318 152500 63420810 6250 6250 6250 6250 0
191 20250318 152400 63420810 6250 6250 6250 6250 0
192 20250318 152300 63420810 6250 6250 6250 6250 0
193 20250318 152200 63420810 6250 6250 6250 6250 0
194 20250318 152100 63420810 6250 6250 6250 6250 0
195 20250318 152000 63420810 6250 6250 6250 6250 0
196 20250318 151900 63420810 6250 6250 6250 6250 120
197 20250318 151800 62670810 6250 6250 6250 6250 130
198 20250318 151700 61858310 6250 6250 6250 6250 0
199 20250318 151600 61858310 6250 6250 6250 6250 51
200 20250318 151500 61539560 6270 6270 6270 6270 0
201 20250318 151400 61539560 6270 6270 6270 6270 240
202 20250318 151300 60034760 6270 6260 6270 6240 409
203 20250318 151200 57474150 6260 6260 6260 6260 0
204 20250318 151100 57474150 6260 6250 6260 6250 279
205 20250318 151000 55728950 6230 6230 6230 6230 0
206 20250318 150900 55728950 6230 6230 6230 6230 0
207 20250318 150800 55728950 6230 6230 6230 6230 196
208 20250318 150700 54507870 6240 6240 6240 6240 68
209 20250318 150600 54083550 6240 6240 6240 6240 0
210 20250318 150500 54083550 6240 6240 6240 6240 0
211 20250318 150400 54083550 6240 6240 6240 6240 1
212 20250318 150300 54077310 6240 6240 6240 6240 30
213 20250318 150200 53890110 6240 6240 6240 6240 0
214 20250318 150100 53890110 6240 6240 6240 6240 0
215 20250318 150000 53890110 6240 6240 6240 6240 0
216 20250318 145900 53890110 6240 6240 6240 6240 0
217 20250318 145800 53890110 6240 6240 6240 6240 0
218 20250318 145700 53890110 6240 6240 6240 6240 95
219 20250318 145600 53297310 6250 6250 6250 6250 22
220 20250318 145500 53159810 6240 6240 6240 6240 0
221 20250318 145400 53159810 6240 6240 6240 6240 0
222 20250318 145300 53159810 6240 6240 6240 6240 0
223 20250318 145200 53159810 6240 6240 6240 6240 0
224 20250318 145100 53159810 6240 6240 6240 6240 0
225 20250318 145000 53159810 6240 6240 6240 6240 0
226 20250318 144900 53159810 6240 6240 6240 6240 0
227 20250318 144800 53159810 6240 6240 6240 6240 290
228 20250318 144700 51350210 6240 6240 6240 6240 0
229 20250318 144600 51350210 6240 6240 6240 6240 0
230 20250318 144500 51350210 6240 6240 6240 6240 0
231 20250318 144400 51350210 6240 6240 6240 6240 0
232 20250318 144300 51350210 6240 6240 6240 6240 0
233 20250318 144200 51350210 6240 6240 6240 6240 0
234 20250318 144100 51350210 6240 6240 6240 6240 0
235 20250318 144000 51350210 6240 6240 6240 6240 10
236 20250318 143900 51287810 6250 6250 6250 6250 0
237 20250318 143800 51287810 6250 6250 6250 6250 0
238 20250318 143700 51287810 6250 6250 6250 6250 81
239 20250318 143600 50781560 6240 6240 6240 6240 0
240 20250318 143500 50781560 6240 6240 6240 6240 0
241 20250318 143400 50781560 6240 6240 6240 6240 0
242 20250318 143300 50781560 6240 6240 6240 6240 0
243 20250318 143200 50781560 6240 6240 6240 6240 0
244 20250318 143100 50781560 6240 6240 6240 6240 0
245 20250318 143000 50781560 6240 6240 6240 6240 0
246 20250318 142900 50781560 6240 6240 6240 6240 0
247 20250318 142800 50781560 6240 6240 6240 6240 0
248 20250318 142700 50781560 6240 6240 6240 6240 0
249 20250318 142600 50781560 6240 6240 6240 6240 0
250 20250318 142500 50781560 6240 6240 6240 6240 0
251 20250318 142400 50781560 6240 6240 6240 6240 0
252 20250318 142300 50781560 6240 6240 6240 6240 0
253 20250318 142200 50781560 6240 6240 6240 6240 0
254 20250318 142100 50781560 6240 6240 6240 6240 0
255 20250318 142000 50781560 6240 6240 6240 6240 36
256 20250318 141900 50556920 6240 6240 6240 6240 116
257 20250318 141800 49833080 6230 6230 6230 6230 0
258 20250318 141700 49833080 6230 6230 6230 6230 0
259 20250318 141600 49833080 6230 6230 6230 6230 0
260 20250318 141500 49833080 6230 6230 6230 6230 0
261 20250318 141400 49833080 6230 6230 6230 6230 0
262 20250318 141300 49833080 6230 6230 6230 6230 0
263 20250318 141200 49833080 6230 6230 6230 6230 0
264 20250318 141100 49833080 6230 6230 6230 6230 0
265 20250318 141000 49833080 6230 6230 6230 6230 0
266 20250318 140900 49833080 6230 6230 6230 6230 0
267 20250318 140800 49833080 6230 6230 6230 6230 0
268 20250318 140700 49833080 6230 6230 6230 6230 0
269 20250318 140600 49833080 6230 6230 6230 6230 75
270 20250318 140500 49365830 6240 6240 6240 6240 0
271 20250318 140400 49365830 6240 6240 6240 6240 0
272 20250318 140300 49365830 6240 6240 6240 6240 5
273 20250318 140200 49334630 6250 6250 6250 6250 0
274 20250318 140100 49334630 6250 6250 6250 6250 0
275 20250318 140000 49334630 6250 6250 6250 6250 0
276 20250318 135900 49334630 6250 6250 6250 6250 0
277 20250318 135800 49334630 6250 6250 6250 6250 0
278 20250318 135700 49334630 6250 6250 6250 6250 0
279 20250318 135600 49334630 6250 6250 6250 6250 0
280 20250318 135500 49334630 6250 6250 6250 6250 0
281 20250318 135400 49334630 6250 6250 6250 6250 0
282 20250318 135300 49334630 6250 6250 6250 6250 0
283 20250318 135200 49334630 6250 6250 6250 6250 0
284 20250318 135100 49334630 6250 6250 6250 6250 0
285 20250318 135000 49334630 6250 6250 6250 6250 0
286 20250318 134900 49334630 6250 6250 6250 6250 0
287 20250318 134800 49334630 6250 6250 6250 6250 0
288 20250318 134700 49334630 6250 6250 6250 6250 10
289 20250318 134600 49272130 6240 6240 6240 6240 0
290 20250318 134500 49272130 6240 6240 6240 6240 0
291 20250318 134400 49272130 6240 6240 6240 6240 0
292 20250318 134300 49272130 6240 6240 6240 6240 0
293 20250318 134200 49272130 6240 6240 6240 6240 0
294 20250318 134100 49272130 6240 6240 6240 6240 0
295 20250318 134000 49272130 6240 6240 6240 6240 0
296 20250318 133900 49272130 6240 6240 6240 6240 71
297 20250318 133800 48829090 6240 6240 6240 6240 0
298 20250318 133700 48829090 6240 6240 6240 6240 0
299 20250318 133600 48829090 6240 6240 6240 6240 0
300 20250318 133500 48829090 6240 6240 6240 6240 0
301 20250318 133400 48829090 6240 6240 6240 6240 500
302 20250318 133300 45709090 6240 6240 6240 6240 200
303 20250318 133200 44461090 6250 6250 6250 6250 0
304 20250318 133100 44461090 6250 6250 6250 6250 0
305 20250318 133000 44461090 6250 6250 6250 6250 0
306 20250318 132900 44461090 6250 6250 6250 6250 0
307 20250318 132800 44461090 6250 6250 6250 6250 5
308 20250318 132700 44429840 6250 6250 6250 6250 0
309 20250318 132600 44429840 6250 6250 6250 6250 16
310 20250318 132500 44329840 6260 6260 6260 6260 10
311 20250318 132400 44267240 6260 6260 6260 6260 0
312 20250318 132300 44267240 6260 6260 6260 6260 0
313 20250318 132200 44267240 6260 6260 6260 6260 0
314 20250318 132100 44267240 6260 6260 6260 6260 0
315 20250318 132000 44267240 6260 6260 6260 6260 0
316 20250318 131900 44267240 6260 6260 6260 6260 0
317 20250318 131800 44267240 6260 6260 6260 6260 0
318 20250318 131700 44267240 6260 6260 6260 6260 0
319 20250318 131600 44267240 6260 6260 6260 6260 0
320 20250318 131500 44267240 6260 6260 6260 6260 0
321 20250318 131400 44267240 6260 6260 6260 6260 0
322 20250318 131300 44267240 6260 6260 6260 6260 1
323 20250318 131200 44260980 6260 6260 6260 6260 0
324 20250318 131100 44260980 6260 6250 6260 6250 1576
325 20250318 131000 34404650 6230 6230 6230 6230 0
326 20250318 130900 34404650 6230 6230 6230 6230 0
327 20250318 130800 34404650 6230 6230 6230 6230 19
328 20250318 130700 34286280 6250 6250 6250 6250 0
329 20250318 130600 34286280 6250 6250 6250 6250 0
330 20250318 130500 34286280 6250 6250 6250 6250 0
331 20250318 130400 34286280 6250 6250 6250 6250 0
332 20250318 130300 34286280 6250 6250 6250 6250 0
333 20250318 130200 34286280 6250 6250 6250 6250 100
334 20250318 130100 33661280 6250 6250 6250 6250 0
335 20250318 130000 33661280 6250 6250 6250 6250 0
336 20250318 125900 33661280 6250 6250 6250 6250 0
337 20250318 125800 33661280 6250 6250 6250 6250 0
338 20250318 125700 33661280 6250 6250 6250 6250 0
339 20250318 125600 33661280 6250 6250 6250 6250 0
340 20250318 125500 33661280 6250 6250 6250 6250 0
341 20250318 125400 33661280 6250 6250 6250 6250 0
342 20250318 125300 33661280 6250 6250 6250 6250 0
343 20250318 125200 33661280 6250 6250 6250 6250 0
344 20250318 125100 33661280 6250 6250 6250 6250 0
345 20250318 125000 33661280 6250 6250 6250 6250 0
346 20250318 124900 33661280 6250 6250 6250 6250 5
347 20250318 124800 33630030 6250 6250 6250 6250 0
348 20250318 124700 33630030 6250 6250 6250 6250 0
349 20250318 124600 33630030 6250 6250 6250 6250 2
350 20250318 124500 33617530 6250 6250 6250 6250 0
351 20250318 124400 33617530 6250 6250 6250 6250 0
352 20250318 124300 33617530 6250 6250 6250 6250 100
353 20250318 124200 32992530 6250 6250 6250 6250 0
354 20250318 124100 32992530 6250 6250 6250 6250 0
355 20250318 124000 32992530 6250 6250 6250 6250 0
356 20250318 123900 32992530 6250 6250 6250 6250 0
357 20250318 123800 32992530 6250 6250 6250 6250 0
358 20250318 123700 32992530 6250 6250 6250 6250 0
359 20250318 123600 32992530 6250 6250 6250 6250 0
360 20250318 123500 32992530 6250 6250 6250 6250 0
361 20250318 123400 32992530 6250 6250 6250 6250 0
362 20250318 123300 32992530 6250 6250 6250 6250 0
363 20250318 123200 32992530 6250 6250 6250 6250 0
364 20250318 123100 32992530 6250 6250 6250 6250 0
365 20250318 123000 32992530 6250 6250 6250 6250 0
366 20250318 122900 32992530 6250 6250 6250 6250 0
367 20250318 122800 32992530 6250 6250 6250 6250 0
368 20250318 122700 32992530 6250 6250 6250 6250 0
369 20250318 122600 32992530 6250 6250 6250 6250 0
370 20250318 122500 32992530 6250 6250 6250 6250 1
371 20250318 122400 32986280 6230 6230 6230 6230 0
372 20250318 122300 32986280 6230 6230 6230 6230 0
373 20250318 122200 32986280 6230 6230 6230 6230 633
374 20250318 122100 29042690 6240 6240 6240 6240 373
375 20250318 122000 26715170 6250 6250 6250 6250 0
376 20250318 121900 26715170 6250 6250 6250 6250 0
377 20250318 121800 26715170 6250 6250 6250 6250 0
378 20250318 121700 26715170 6250 6250 6250 6250 0
379 20250318 121600 26715170 6250 6250 6250 6250 0
380 20250318 121500 26715170 6250 6250 6250 6250 101
381 20250318 121400 26083920 6240 6240 6240 6240 0
382 20250318 121300 26083920 6240 6240 6240 6240 0
383 20250318 121200 26083920 6240 6240 6240 6240 0
384 20250318 121100 26083920 6240 6240 6240 6240 0
385 20250318 121000 26083920 6240 6240 6240 6240 0
386 20250318 120900 26083920 6240 6240 6240 6240 0
387 20250318 120800 26083920 6240 6240 6240 6240 0
388 20250318 120700 26083920 6240 6240 6240 6240 0
389 20250318 120600 26083920 6240 6240 6240 6240 44
390 20250318 120500 25809360 6250 6250 6250 6250 0
391 20250318 120400 25809360 6250 6250 6250 6250 0
392 20250318 120300 25809360 6250 6250 6250 6250 0
393 20250318 120200 25809360 6250 6250 6250 6250 0
394 20250318 120100 25809360 6250 6250 6250 6250 0
395 20250318 120000 25809360 6250 6250 6250 6250 0
396 20250318 115900 25809360 6250 6250 6250 6250 86
397 20250318 115800 25271860 6240 6240 6240 6240 0
398 20250318 115700 25271860 6240 6240 6240 6240 0
399 20250318 115600 25271860 6240 6240 6240 6240 84
400 20250318 115500 24747700 6240 6240 6240 6240 200
401 20250318 115400 23499700 6240 6240 6240 6240 0
402 20250318 115300 23499700 6240 6240 6240 6240 0
403 20250318 115200 23499700 6240 6240 6240 6240 0
404 20250318 115100 23499700 6240 6240 6240 6240 0
405 20250318 115000 23499700 6240 6240 6240 6240 5
406 20250318 114900 23468500 6240 6240 6240 6240 0
407 20250318 114800 23468500 6240 6240 6240 6240 0
408 20250318 114700 23468500 6240 6240 6240 6240 0
409 20250318 114600 23468500 6240 6240 6240 6240 0
410 20250318 114500 23468500 6240 6240 6240 6240 0
411 20250318 114400 23468500 6240 6240 6240 6240 0
412 20250318 114300 23468500 6240 6240 6240 6240 0
413 20250318 114200 23468500 6240 6240 6240 6240 0
414 20250318 114100 23468500 6240 6240 6240 6240 0
415 20250318 114000 23468500 6240 6240 6240 6240 0
416 20250318 113900 23468500 6240 6240 6240 6240 0
417 20250318 113800 23468500 6240 6240 6240 6240 0
418 20250318 113700 23468500 6240 6240 6240 6240 0
419 20250318 113600 23468500 6240 6240 6240 6240 0
420 20250318 113500 23468500 6240 6240 6240 6240 0
421 20250318 113400 23468500 6240 6240 6240 6240 0
422 20250318 113300 23468500 6240 6240 6240 6240 10
423 20250318 113200 23406100 6240 6240 6240 6240 0
424 20250318 113100 23406100 6240 6240 6240 6240 0
425 20250318 113000 23406100 6240 6240 6240 6240 0
426 20250318 112900 23406100 6240 6240 6240 6240 0
427 20250318 112800 23406100 6240 6240 6240 6240 0
428 20250318 112700 23406100 6240 6240 6240 6240 0
429 20250318 112600 23406100 6240 6240 6240 6240 0
430 20250318 112500 23406100 6240 6240 6240 6240 0
431 20250318 112400 23406100 6240 6240 6240 6240 0
432 20250318 112300 23406100 6240 6240 6240 6240 73
433 20250318 112200 22950580 6240 6240 6240 6240 28
434 20250318 112100 22775860 6240 6240 6240 6240 0
435 20250318 112000 22775860 6240 6240 6240 6240 0
436 20250318 111900 22775860 6240 6240 6240 6240 0
437 20250318 111800 22775860 6240 6240 6240 6240 0
438 20250318 111700 22775860 6240 6240 6240 6240 0
439 20250318 111600 22775860 6240 6240 6240 6240 0
440 20250318 111500 22775860 6240 6240 6240 6240 0
441 20250318 111400 22775860 6240 6240 6240 6240 5
442 20250318 111300 22744660 6240 6240 6240 6240 0
443 20250318 111200 22744660 6240 6240 6240 6240 20
444 20250318 111100 22619860 6230 6230 6230 6230 0
445 20250318 111000 22619860 6230 6230 6230 6230 0
446 20250318 110900 22619860 6230 6230 6230 6230 0
447 20250318 110800 22619860 6230 6230 6230 6230 0
448 20250318 110700 22619860 6230 6230 6230 6230 0
449 20250318 110600 22619860 6230 6230 6230 6230 0
450 20250318 110500 22619860 6230 6230 6230 6230 0
451 20250318 110400 22619860 6230 6230 6230 6230 0
452 20250318 110300 22619860 6230 6230 6230 6230 0
453 20250318 110200 22619860 6230 6230 6230 6230 0
454 20250318 110100 22619860 6230 6230 6230 6230 0
455 20250318 110000 22619860 6230 6230 6230 6230 0
456 20250318 105900 22619860 6230 6230 6230 6230 0
457 20250318 105800 22619860 6230 6230 6230 6230 0
458 20250318 105700 22619860 6230 6230 6230 6230 0
459 20250318 105600 22619860 6230 6230 6230 6230 0
460 20250318 105500 22619860 6230 6230 6230 6230 0
461 20250318 105400 22619860 6230 6230 6230 6230 0
462 20250318 105300 22619860 6230 6230 6230 6230 0
463 20250318 105200 22619860 6230 6230 6230 6230 0
464 20250318 105100 22619860 6230 6230 6230 6230 0
465 20250318 105000 22619860 6230 6230 6230 6230 0
466 20250318 104900 22619860 6230 6230 6230 6230 0
467 20250318 104800 22619860 6230 6230 6230 6230 1
468 20250318 104700 22613630 6230 6230 6230 6230 52
469 20250318 104600 22289670 6230 6230 6230 6230 98
470 20250318 104500 21679130 6240 6240 6240 6240 0
471 20250318 104400 21679130 6240 6240 6240 6240 0
472 20250318 104300 21679130 6240 6240 6240 6240 0
473 20250318 104200 21679130 6240 6240 6240 6240 3
474 20250318 104100 21660410 6240 6240 6240 6240 0
475 20250318 104000 21660410 6240 6240 6240 6240 0
476 20250318 103900 21660410 6240 6240 6240 6240 0
477 20250318 103800 21660410 6240 6240 6240 6240 0
478 20250318 103700 21660410 6240 6240 6240 6240 0
479 20250318 103600 21660410 6240 6240 6240 6240 0
480 20250318 103500 21660410 6240 6240 6240 6240 0
481 20250318 103400 21660410 6240 6240 6240 6240 0
482 20250318 103300 21660410 6240 6240 6240 6240 0
483 20250318 103200 21660410 6240 6240 6240 6240 0
484 20250318 103100 21660410 6240 6240 6240 6240 0
485 20250318 103000 21660410 6240 6240 6240 6240 0
486 20250318 102900 21660410 6240 6240 6240 6240 0
487 20250318 102800 21660410 6240 6240 6240 6240 0
488 20250318 102700 21660410 6240 6240 6240 6240 0
489 20250318 102600 21660410 6240 6240 6240 6240 0
490 20250318 102500 21660410 6240 6230 6240 6230 425
491 20250318 102400 19012640 6240 6240 6240 6240 0
492 20250318 102300 19012640 6240 6240 6240 6240 0
493 20250318 102200 19012640 6240 6240 6240 6240 0
494 20250318 102100 19012640 6240 6240 6240 6240 0
495 20250318 102000 19012640 6240 6240 6240 6240 0
496 20250318 101900 19012640 6240 6240 6240 6240 0
497 20250318 101800 19012640 6240 6240 6240 6240 0
498 20250318 101700 19012640 6240 6240 6240 6240 0
499 20250318 101600 19012640 6240 6240 6240 6240 0
500 20250318 101500 19012640 6240 6240 6240 6240 0
501 20250318 101400 19012640 6240 6240 6240 6240 0
502 20250318 101300 19012640 6240 6240 6240 6240 0
503 20250318 101200 19012640 6240 6240 6240 6240 0
504 20250318 101100 19012640 6240 6240 6240 6240 0
505 20250318 101000 19012640 6240 6240 6240 6240 0
506 20250318 100900 19012640 6240 6240 6240 6240 0
507 20250318 100800 19012640 6240 6240 6240 6240 0
508 20250318 100700 19012640 6240 6240 6240 6240 0
509 20250318 100600 19012640 6240 6240 6240 6240 0
510 20250318 100500 19012640 6240 6240 6240 6240 0
511 20250318 100400 19012640 6240 6240 6240 6240 1
512 20250318 100300 19006400 6240 6240 6240 6240 0
513 20250318 100200 19006400 6240 6240 6240 6240 0
514 20250318 100100 19006400 6240 6240 6240 6240 0
515 20250318 100000 19006400 6240 6240 6240 6240 1
516 20250318 095900 19000160 6230 6230 6230 6230 0
517 20250318 095800 19000160 6230 6230 6230 6230 0
518 20250318 095700 19000160 6230 6230 6230 6230 0
519 20250318 095600 19000160 6230 6230 6230 6230 0
520 20250318 095500 19000160 6230 6230 6230 6230 16
521 20250318 095400 18900480 6220 6220 6220 6220 0
522 20250318 095300 18900480 6220 6230 6230 6220 500
523 20250318 095200 15787010 6230 6230 6230 6230 0
524 20250318 095100 15787010 6230 6230 6230 6230 0
525 20250318 095000 15787010 6230 6230 6230 6230 0
526 20250318 094900 15787010 6230 6230 6230 6230 0
527 20250318 094800 15787010 6230 6230 6230 6230 0
528 20250318 094700 15787010 6230 6230 6230 6230 0
529 20250318 094600 15787010 6230 6230 6230 6230 0
530 20250318 094500 15787010 6230 6230 6230 6230 3
531 20250318 094400 15768320 6230 6230 6230 6230 0
532 20250318 094300 15768320 6230 6230 6230 6230 0
533 20250318 094200 15768320 6230 6230 6230 6230 0
534 20250318 094100 15768320 6230 6240 6240 6230 8
535 20250318 094000 15718470 6230 6230 6230 6230 40
536 20250318 093900 15469270 6230 6230 6230 6230 57
537 20250318 093800 15114160 6230 6230 6230 6230 162
538 20250318 093700 14104900 6230 6230 6230 6230 0
539 20250318 093600 14104900 6230 6230 6230 6230 2
540 20250318 093500 14092440 6210 6210 6210 6210 0
541 20250318 093400 14092440 6210 6220 6220 6210 600
542 20250318 093300 10361720 6230 6230 6230 6230 1
543 20250318 093200 10355490 6230 6230 6230 6230 0
544 20250318 093100 10355490 6230 6230 6230 6230 1
545 20250318 093000 10349260 6220 6220 6220 6220 0
546 20250318 092900 10349260 6220 6220 6220 6220 50
547 20250318 092800 10038260 6220 6250 6250 6220 828
548 20250318 092700 4872480 6240 6240 6240 6240 0
549 20250318 092600 4872480 6240 6240 6240 6240 16
550 20250318 092500 4772640 6240 6240 6240 6240 0
551 20250318 092400 4772640 6240 6240 6240 6240 0
552 20250318 092300 4772640 6240 6240 6240 6240 0
553 20250318 092200 4772640 6240 6240 6240 6240 161
554 20250318 092100 3768000 6240 6240 6240 6240 0
555 20250318 092000 3768000 6240 6240 6240 6240 0
556 20250318 091900 3768000 6240 6240 6240 6240 1
557 20250318 091800 3761760 6220 6220 6220 6220 0
558 20250318 091700 3761760 6220 6220 6220 6220 0
559 20250318 091600 3761760 6220 6220 6220 6220 0
560 20250318 091500 3761760 6220 6220 6220 6220 0
561 20250318 091400 3761760 6220 6220 6220 6220 0
562 20250318 091300 3761760 6220 6220 6220 6220 0
563 20250318 091200 3761760 6220 6220 6220 6220 0
564 20250318 091100 3761760 6220 6220 6220 6220 0
565 20250318 091000 3761760 6220 6220 6220 6220 202
566 20250318 090900 2505320 6250 6230 6250 6220 31
567 20250318 090800 2312460 6250 6260 6260 6250 4
568 20250318 090700 2287430 6230 6230 6230 6230 325
569 20250318 090600 262680 6240 6240 6240 6240 10
570 20250318 090500 200280 6240 6240 6240 6240 0
571 20250318 090400 200280 6240 6240 6240 6240 0
572 20250318 090300 200280 6240 6240 6240 6240 0
573 20250318 090200 200280 6240 6240 6240 6240 0
574 20250318 090100 200280 6240 6240 6240 6240 0
575 20250318 090000 200280 6240 6300 6300 6240 32

1
000970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,33338,22800500,208029120,142275120000,0.15
20250313,33338,22800500,206695600,141363100000,0.15
20250312,33338,22800500,207028980,141591105000,0.15
20250311,33338,22800500,207695740,142047115000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 33338 22800500 208029120 142275120000 0.15
3 20250313 33338 22800500 206695600 141363100000 0.15
4 20250312 33338 22800500 207028980 141591105000 0.15
5 20250311 33338 22800500 207695740 142047115000 0.15