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
001070/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183300,6044200,5250,5250,5250,5250,31
20250318,183200,6044200,5250,5250,5250,5250,0
20250318,183100,6044200,5250,5250,5250,5250,0
20250318,183000,6044200,5250,5250,5250,5250,0
20250318,182900,6044200,5250,5250,5250,5250,0
20250318,182800,6044200,5250,5250,5250,5250,0
20250318,182700,6044200,5250,5250,5250,5250,0
20250318,182600,6044200,5250,5250,5250,5250,0
20250318,182500,6044200,5250,5250,5250,5250,0
20250318,182400,6044200,5250,5250,5250,5250,0
20250318,182300,6044200,5250,5250,5250,5250,0
20250318,182200,6044200,5250,5250,5250,5250,0
20250318,182100,6044200,5250,5250,5250,5250,0
20250318,182000,6044200,5250,5250,5250,5250,0
20250318,181900,6044200,5250,5250,5250,5250,0
20250318,181800,6044200,5250,5250,5250,5250,0
20250318,181700,6044200,5250,5250,5250,5250,0
20250318,181600,6044200,5250,5250,5250,5250,0
20250318,181500,6044200,5250,5250,5250,5250,0
20250318,181400,6044200,5250,5250,5250,5250,0
20250318,181300,6044200,5250,5250,5250,5250,0
20250318,181200,6044200,5250,5250,5250,5250,0
20250318,181100,6044200,5250,5250,5250,5250,0
20250318,181000,6044200,5250,5250,5250,5250,0
20250318,180900,6044200,5250,5250,5250,5250,0
20250318,180800,6044200,5250,5250,5250,5250,0
20250318,180700,6044200,5250,5250,5250,5250,0
20250318,180600,6044200,5250,5250,5250,5250,0
20250318,180500,6044200,5250,5250,5250,5250,0
20250318,180400,6044200,5250,5250,5250,5250,0
20250318,180300,6044200,5250,5250,5250,5250,31
20250318,180200,6044200,5250,5250,5250,5250,0
20250318,180100,6044200,5250,5250,5250,5250,0
20250318,180000,6044200,5250,5250,5250,5250,0
20250318,175900,6044200,5250,5250,5250,5250,0
20250318,175800,6044200,5250,5250,5250,5250,0
20250318,175700,6044200,5250,5250,5250,5250,0
20250318,175600,6044200,5250,5250,5250,5250,0
20250318,175500,6044200,5250,5250,5250,5250,0
20250318,175400,6044200,5250,5250,5250,5250,0
20250318,175300,6044200,5250,5250,5250,5250,0
20250318,175200,6044200,5250,5250,5250,5250,0
20250318,175100,6044200,5250,5250,5250,5250,0
20250318,175000,6044200,5250,5250,5250,5250,0
20250318,174900,6044200,5250,5250,5250,5250,0
20250318,174800,6044200,5250,5250,5250,5250,0
20250318,174700,6044200,5250,5250,5250,5250,0
20250318,174600,6044200,5250,5250,5250,5250,0
20250318,174500,6044200,5250,5250,5250,5250,0
20250318,174400,6044200,5250,5250,5250,5250,0
20250318,174300,6044200,5250,5250,5250,5250,0
20250318,174200,6044200,5250,5250,5250,5250,0
20250318,174100,6044200,5250,5250,5250,5250,0
20250318,174000,6044200,5250,5250,5250,5250,0
20250318,173900,6044200,5250,5250,5250,5250,0
20250318,173800,6044200,5250,5250,5250,5250,0
20250318,173700,6044200,5250,5250,5250,5250,0
20250318,173600,6044200,5250,5250,5250,5250,0
20250318,173500,6044200,5250,5250,5250,5250,0
20250318,173400,6044200,5250,5250,5250,5250,0
20250318,173300,6044200,5250,5250,5250,5250,31
20250318,173200,6044200,5250,5250,5250,5250,0
20250318,173100,6044200,5250,5250,5250,5250,0
20250318,173000,6044200,5250,5250,5250,5250,0
20250318,172900,6044200,5250,5250,5250,5250,0
20250318,172800,6044200,5250,5250,5250,5250,0
20250318,172700,6044200,5250,5250,5250,5250,0
20250318,172600,6044200,5250,5250,5250,5250,0
20250318,172500,6044200,5250,5250,5250,5250,0
20250318,172400,6044200,5250,5250,5250,5250,0
20250318,172300,6044200,5250,5250,5250,5250,0
20250318,172200,6044200,5250,5250,5250,5250,0
20250318,172100,6044200,5250,5250,5250,5250,0
20250318,172000,6044200,5250,5250,5250,5250,0
20250318,171900,6044200,5250,5250,5250,5250,0
20250318,171800,6044200,5250,5250,5250,5250,0
20250318,171700,6044200,5250,5250,5250,5250,0
20250318,171600,6044200,5250,5250,5250,5250,0
20250318,171500,6044200,5250,5250,5250,5250,0
20250318,171400,6044200,5250,5250,5250,5250,0
20250318,171300,6044200,5250,5250,5250,5250,0
20250318,171200,6044200,5250,5250,5250,5250,0
20250318,171100,6044200,5250,5250,5250,5250,0
20250318,171000,6044200,5250,5250,5250,5250,0
20250318,170900,6044200,5250,5250,5250,5250,0
20250318,170800,6044200,5250,5250,5250,5250,0
20250318,170700,6044200,5250,5250,5250,5250,0
20250318,170600,6044200,5250,5250,5250,5250,0
20250318,170500,6044200,5250,5250,5250,5250,0
20250318,170400,6044200,5250,5250,5250,5250,0
20250318,170300,6044200,5250,5250,5250,5250,31
20250318,170200,6044200,5250,5250,5250,5250,0
20250318,170100,6044200,5250,5250,5250,5250,0
20250318,170000,6044200,5250,5250,5250,5250,0
20250318,165900,6044200,5250,5250,5250,5250,0
20250318,165800,6044200,5250,5250,5250,5250,0
20250318,165700,6044200,5250,5250,5250,5250,0
20250318,165600,6044200,5250,5250,5250,5250,0
20250318,165500,6044200,5250,5250,5250,5250,0
20250318,165400,6044200,5250,5250,5250,5250,0
20250318,165300,6044200,5250,5250,5250,5250,0
20250318,165200,6044200,5250,5250,5250,5250,0
20250318,165100,6044200,5250,5250,5250,5250,0
20250318,165000,6044200,5250,5250,5250,5250,0
20250318,164900,6044200,5250,5250,5250,5250,0
20250318,164800,6044200,5250,5250,5250,5250,0
20250318,164700,6044200,5250,5250,5250,5250,0
20250318,164600,6044200,5250,5250,5250,5250,0
20250318,164500,6044200,5250,5250,5250,5250,0
20250318,164400,6044200,5250,5250,5250,5250,0
20250318,164300,6044200,5250,5250,5250,5250,0
20250318,164200,6044200,5250,5250,5250,5250,0
20250318,164100,6044200,5250,5250,5250,5250,0
20250318,164000,6044200,5250,5250,5250,5250,0
20250318,163900,6044200,5250,5250,5250,5250,0
20250318,163800,6044200,5250,5250,5250,5250,0
20250318,163700,6044200,5250,5250,5250,5250,0
20250318,163600,6044200,5250,5250,5250,5250,0
20250318,163500,6044200,5250,5250,5250,5250,0
20250318,163400,6044200,5250,5250,5250,5250,0
20250318,163300,6044200,5250,5250,5250,5250,31
20250318,163200,6044200,5250,5250,5250,5250,0
20250318,163100,6044200,5250,5250,5250,5250,0
20250318,163000,6044200,5250,5250,5250,5250,0
20250318,162900,6044200,5250,5250,5250,5250,0
20250318,162800,6044200,5250,5250,5250,5250,0
20250318,162700,6044200,5250,5250,5250,5250,0
20250318,162600,6044200,5250,5250,5250,5250,0
20250318,162500,6044200,5250,5250,5250,5250,0
20250318,162400,6044200,5250,5250,5250,5250,0
20250318,162300,6044200,5250,5250,5250,5250,0
20250318,162200,6044200,5250,5250,5250,5250,0
20250318,162100,6044200,5250,5250,5250,5250,0
20250318,162000,6044200,5250,5250,5250,5250,0
20250318,161900,6044200,5250,5250,5250,5250,0
20250318,161800,6044200,5250,5250,5250,5250,0
20250318,161700,6044200,5250,5250,5250,5250,0
20250318,161600,6044200,5250,5250,5250,5250,0
20250318,161500,6044200,5250,5250,5250,5250,0
20250318,161400,6044200,5250,5250,5250,5250,0
20250318,161300,6044200,5250,5250,5250,5250,0
20250318,161200,6044200,5250,5250,5250,5250,0
20250318,161100,6044200,5250,5250,5250,5250,0
20250318,161000,6044200,5250,5250,5250,5250,0
20250318,160900,6044200,5250,5250,5250,5250,0
20250318,160800,6044200,5250,5250,5250,5250,0
20250318,160700,6044200,5250,5250,5250,5250,0
20250318,160600,6044200,5250,5250,5250,5250,0
20250318,160500,6044200,5250,5250,5250,5250,0
20250318,160400,6044200,5250,5250,5250,5250,0
20250318,160300,6044200,5250,5250,5250,5250,31
20250318,160200,6044200,5250,5250,5250,5250,0
20250318,160100,6044200,5250,5250,5250,5250,0
20250318,160000,6044200,5250,5250,5250,5250,0
20250318,155900,6044200,5250,5250,5250,5250,0
20250318,155800,6044200,5250,5250,5250,5250,0
20250318,155700,6044200,5250,5250,5250,5250,0
20250318,155600,6044200,5250,5250,5250,5250,0
20250318,155500,6044200,5250,5250,5250,5250,0
20250318,155400,6044200,5250,5250,5250,5250,0
20250318,155300,6044200,5250,5250,5250,5250,0
20250318,155200,6044200,5250,5250,5250,5250,0
20250318,155100,6044200,5250,5250,5250,5250,0
20250318,155000,6044200,5250,5250,5250,5250,0
20250318,154900,6044200,5250,5250,5250,5250,0
20250318,154800,6044200,5250,5250,5250,5250,0
20250318,154700,6044200,5250,5250,5250,5250,0
20250318,154600,6044200,5250,5250,5250,5250,0
20250318,154500,6044200,5250,5250,5250,5250,0
20250318,154400,6044200,5250,5250,5250,5250,0
20250318,154300,6044200,5250,5250,5250,5250,0
20250318,154200,6044200,5250,5250,5250,5250,0
20250318,154100,6044200,5250,5250,5250,5250,0
20250318,154000,6044200,5250,5250,5250,5250,0
20250318,153900,6044200,5250,5250,5250,5250,0
20250318,153800,6044200,5250,5250,5250,5250,0
20250318,153700,6044200,5250,5250,5250,5250,0
20250318,153600,6044200,5250,5250,5250,5250,0
20250318,153500,6044200,5250,5250,5250,5250,0
20250318,153400,6044200,5250,5250,5250,5250,0
20250318,153300,6044200,5250,5250,5250,5250,31
20250318,153200,6044200,5250,5250,5250,5250,0
20250318,153100,6044200,5250,5250,5250,5250,0
20250318,153000,6044200,5250,5250,5250,5250,31
20250318,152900,5881450,5250,5250,5250,5250,0
20250318,152800,5881450,5250,5250,5250,5250,0
20250318,152700,5881450,5250,5250,5250,5250,0
20250318,152600,5881450,5250,5250,5250,5250,0
20250318,152500,5881450,5250,5250,5250,5250,0
20250318,152400,5881450,5250,5250,5250,5250,0
20250318,152300,5881450,5250,5250,5250,5250,0
20250318,152200,5881450,5250,5250,5250,5250,0
20250318,152100,5881450,5250,5250,5250,5250,0
20250318,152000,5881450,5250,5250,5250,5250,0
20250318,151900,5881450,5250,5250,5250,5250,0
20250318,151800,5881450,5250,5250,5250,5250,0
20250318,151700,5881450,5250,5250,5250,5250,0
20250318,151600,5881450,5250,5250,5250,5250,0
20250318,151500,5881450,5250,5250,5250,5250,0
20250318,151400,5881450,5250,5250,5250,5250,0
20250318,151300,5881450,5250,5250,5250,5250,0
20250318,151200,5881450,5250,5250,5250,5250,0
20250318,151100,5881450,5250,5250,5250,5250,0
20250318,151000,5881450,5250,5250,5250,5250,0
20250318,150900,5881450,5250,5250,5250,5250,0
20250318,150800,5881450,5250,5250,5250,5250,0
20250318,150700,5881450,5250,5250,5250,5250,0
20250318,150600,5881450,5250,5250,5250,5250,0
20250318,150500,5881450,5250,5250,5250,5250,1
20250318,150400,5876200,5240,5240,5240,5240,2
20250318,150300,5865720,5210,5210,5210,5210,0
20250318,150200,5865720,5210,5230,5250,5200,133
20250318,150100,5171740,5250,5250,5250,5250,0
20250318,150000,5171740,5250,5250,5250,5250,0
20250318,145900,5171740,5250,5250,5250,5250,0
20250318,145800,5171740,5250,5250,5250,5250,0
20250318,145700,5171740,5250,5250,5250,5250,0
20250318,145600,5171740,5250,5250,5250,5250,0
20250318,145500,5171740,5250,5250,5250,5250,0
20250318,145400,5171740,5250,5250,5250,5250,0
20250318,145300,5171740,5250,5250,5250,5250,0
20250318,145200,5171740,5250,5250,5250,5250,0
20250318,145100,5171740,5250,5250,5250,5250,0
20250318,145000,5171740,5250,5250,5250,5250,0
20250318,144900,5171740,5250,5250,5250,5250,0
20250318,144800,5171740,5250,5250,5250,5250,0
20250318,144700,5171740,5250,5250,5250,5250,0
20250318,144600,5171740,5250,5250,5250,5250,0
20250318,144500,5171740,5250,5250,5250,5250,0
20250318,144400,5171740,5250,5250,5250,5250,0
20250318,144300,5171740,5250,5250,5250,5250,0
20250318,144200,5171740,5250,5250,5250,5250,0
20250318,144100,5171740,5250,5250,5250,5250,0
20250318,144000,5171740,5250,5250,5250,5250,0
20250318,143900,5171740,5250,5250,5250,5250,0
20250318,143800,5171740,5250,5250,5250,5250,0
20250318,143700,5171740,5250,5250,5250,5250,0
20250318,143600,5171740,5250,5250,5250,5250,0
20250318,143500,5171740,5250,5250,5250,5250,0
20250318,143400,5171740,5250,5250,5250,5250,0
20250318,143300,5171740,5250,5250,5250,5250,0
20250318,143200,5171740,5250,5250,5250,5250,100
20250318,143100,4646740,5250,5250,5250,5250,0
20250318,143000,4646740,5250,5250,5250,5250,0
20250318,142900,4646740,5250,5250,5250,5250,0
20250318,142800,4646740,5250,5250,5250,5250,0
20250318,142700,4646740,5250,5250,5250,5250,0
20250318,142600,4646740,5250,5250,5250,5250,0
20250318,142500,4646740,5250,5250,5250,5250,0
20250318,142400,4646740,5250,5250,5250,5250,0
20250318,142300,4646740,5250,5250,5250,5250,0
20250318,142200,4646740,5250,5250,5250,5250,0
20250318,142100,4646740,5250,5250,5250,5250,0
20250318,142000,4646740,5250,5250,5250,5250,0
20250318,141900,4646740,5250,5250,5250,5250,1
20250318,141800,4641490,5210,5230,5230,5210,5
20250318,141700,4615390,5250,5250,5250,5250,0
20250318,141600,4615390,5250,5250,5250,5250,0
20250318,141500,4615390,5250,5250,5250,5250,0
20250318,141400,4615390,5250,5250,5250,5250,0
20250318,141300,4615390,5250,5250,5250,5250,0
20250318,141200,4615390,5250,5250,5250,5250,0
20250318,141100,4615390,5250,5250,5250,5250,0
20250318,141000,4615390,5250,5250,5250,5250,0
20250318,140900,4615390,5250,5250,5250,5250,0
20250318,140800,4615390,5250,5250,5250,5250,0
20250318,140700,4615390,5250,5250,5250,5250,0
20250318,140600,4615390,5250,5250,5250,5250,0
20250318,140500,4615390,5250,5250,5250,5250,0
20250318,140400,4615390,5250,5250,5250,5250,0
20250318,140300,4615390,5250,5250,5250,5250,0
20250318,140200,4615390,5250,5250,5250,5250,0
20250318,140100,4615390,5250,5250,5250,5250,0
20250318,140000,4615390,5250,5250,5250,5250,0
20250318,135900,4615390,5250,5250,5250,5250,0
20250318,135800,4615390,5250,5250,5250,5250,0
20250318,135700,4615390,5250,5250,5250,5250,0
20250318,135600,4615390,5250,5250,5250,5250,0
20250318,135500,4615390,5250,5250,5250,5250,0
20250318,135400,4615390,5250,5250,5250,5250,0
20250318,135300,4615390,5250,5250,5250,5250,0
20250318,135200,4615390,5250,5250,5250,5250,0
20250318,135100,4615390,5250,5250,5250,5250,0
20250318,135000,4615390,5250,5250,5250,5250,0
20250318,134900,4615390,5250,5250,5250,5250,0
20250318,134800,4615390,5250,5250,5250,5250,0
20250318,134700,4615390,5250,5250,5250,5250,0
20250318,134600,4615390,5250,5250,5250,5250,0
20250318,134500,4615390,5250,5250,5250,5250,0
20250318,134400,4615390,5250,5250,5250,5250,0
20250318,134300,4615390,5250,5250,5250,5250,0
20250318,134200,4615390,5250,5250,5250,5250,0
20250318,134100,4615390,5250,5250,5250,5250,0
20250318,134000,4615390,5250,5250,5250,5250,0
20250318,133900,4615390,5250,5250,5250,5250,0
20250318,133800,4615390,5250,5250,5250,5250,0
20250318,133700,4615390,5250,5250,5250,5250,0
20250318,133600,4615390,5250,5250,5250,5250,0
20250318,133500,4615390,5250,5250,5250,5250,0
20250318,133400,4615390,5250,5250,5250,5250,0
20250318,133300,4615390,5250,5250,5250,5250,0
20250318,133200,4615390,5250,5250,5250,5250,0
20250318,133100,4615390,5250,5250,5250,5250,0
20250318,133000,4615390,5250,5250,5250,5250,0
20250318,132900,4615390,5250,5250,5250,5250,0
20250318,132800,4615390,5250,5250,5250,5250,0
20250318,132700,4615390,5250,5250,5250,5250,0
20250318,132600,4615390,5250,5250,5250,5250,0
20250318,132500,4615390,5250,5250,5250,5250,0
20250318,132400,4615390,5250,5250,5250,5250,0
20250318,132300,4615390,5250,5250,5250,5250,0
20250318,132200,4615390,5250,5250,5250,5250,0
20250318,132100,4615390,5250,5250,5250,5250,0
20250318,132000,4615390,5250,5250,5250,5250,0
20250318,131900,4615390,5250,5250,5250,5250,0
20250318,131800,4615390,5250,5250,5250,5250,0
20250318,131700,4615390,5250,5250,5250,5250,0
20250318,131600,4615390,5250,5250,5250,5250,0
20250318,131500,4615390,5250,5250,5250,5250,0
20250318,131400,4615390,5250,5250,5250,5250,0
20250318,131300,4615390,5250,5250,5250,5250,0
20250318,131200,4615390,5250,5250,5250,5250,0
20250318,131100,4615390,5250,5250,5250,5250,0
20250318,131000,4615390,5250,5250,5250,5250,0
20250318,130900,4615390,5250,5250,5250,5250,0
20250318,130800,4615390,5250,5250,5250,5250,0
20250318,130700,4615390,5250,5250,5250,5250,0
20250318,130600,4615390,5250,5250,5250,5250,0
20250318,130500,4615390,5250,5250,5250,5250,0
20250318,130400,4615390,5250,5250,5250,5250,0
20250318,130300,4615390,5250,5250,5250,5250,0
20250318,130200,4615390,5250,5250,5250,5250,0
20250318,130100,4615390,5250,5250,5250,5250,0
20250318,130000,4615390,5250,5250,5250,5250,0
20250318,125900,4615390,5250,5250,5250,5250,0
20250318,125800,4615390,5250,5250,5250,5250,0
20250318,125700,4615390,5250,5250,5250,5250,0
20250318,125600,4615390,5250,5250,5250,5250,0
20250318,125500,4615390,5250,5250,5250,5250,0
20250318,125400,4615390,5250,5250,5250,5250,0
20250318,125300,4615390,5250,5250,5250,5250,0
20250318,125200,4615390,5250,5250,5250,5250,0
20250318,125100,4615390,5250,5250,5250,5250,0
20250318,125000,4615390,5250,5250,5250,5250,0
20250318,124900,4615390,5250,5250,5250,5250,0
20250318,124800,4615390,5250,5250,5250,5250,0
20250318,124700,4615390,5250,5250,5250,5250,0
20250318,124600,4615390,5250,5250,5250,5250,0
20250318,124500,4615390,5250,5250,5250,5250,0
20250318,124400,4615390,5250,5250,5250,5250,0
20250318,124300,4615390,5250,5250,5250,5250,0
20250318,124200,4615390,5250,5250,5250,5250,0
20250318,124100,4615390,5250,5250,5250,5250,0
20250318,124000,4615390,5250,5250,5250,5250,0
20250318,123900,4615390,5250,5250,5250,5250,0
20250318,123800,4615390,5250,5250,5250,5250,0
20250318,123700,4615390,5250,5250,5250,5250,0
20250318,123600,4615390,5250,5250,5250,5250,0
20250318,123500,4615390,5250,5250,5250,5250,0
20250318,123400,4615390,5250,5250,5250,5250,0
20250318,123300,4615390,5250,5250,5250,5250,0
20250318,123200,4615390,5250,5250,5250,5250,0
20250318,123100,4615390,5250,5250,5250,5250,0
20250318,123000,4615390,5250,5250,5250,5250,0
20250318,122900,4615390,5250,5250,5250,5250,0
20250318,122800,4615390,5250,5250,5250,5250,0
20250318,122700,4615390,5250,5250,5250,5250,0
20250318,122600,4615390,5250,5250,5250,5250,0
20250318,122500,4615390,5250,5250,5250,5250,0
20250318,122400,4615390,5250,5250,5250,5250,0
20250318,122300,4615390,5250,5250,5250,5250,0
20250318,122200,4615390,5250,5250,5250,5250,0
20250318,122100,4615390,5250,5250,5250,5250,0
20250318,122000,4615390,5250,5250,5250,5250,0
20250318,121900,4615390,5250,5250,5250,5250,0
20250318,121800,4615390,5250,5250,5250,5250,0
20250318,121700,4615390,5250,5250,5250,5250,0
20250318,121600,4615390,5250,5250,5250,5250,0
20250318,121500,4615390,5250,5250,5250,5250,0
20250318,121400,4615390,5250,5250,5250,5250,0
20250318,121300,4615390,5250,5250,5250,5250,0
20250318,121200,4615390,5250,5250,5250,5250,0
20250318,121100,4615390,5250,5250,5250,5250,0
20250318,121000,4615390,5250,5250,5250,5250,0
20250318,120900,4615390,5250,5250,5250,5250,0
20250318,120800,4615390,5250,5250,5250,5250,0
20250318,120700,4615390,5250,5250,5250,5250,0
20250318,120600,4615390,5250,5250,5250,5250,0
20250318,120500,4615390,5250,5250,5250,5250,0
20250318,120400,4615390,5250,5250,5250,5250,0
20250318,120300,4615390,5250,5250,5250,5250,0
20250318,120200,4615390,5250,5250,5250,5250,0
20250318,120100,4615390,5250,5250,5250,5250,0
20250318,120000,4615390,5250,5250,5250,5250,0
20250318,115900,4615390,5250,5250,5250,5250,0
20250318,115800,4615390,5250,5250,5250,5250,0
20250318,115700,4615390,5250,5250,5250,5250,0
20250318,115600,4615390,5250,5250,5250,5250,0
20250318,115500,4615390,5250,5250,5250,5250,0
20250318,115400,4615390,5250,5250,5250,5250,0
20250318,115300,4615390,5250,5250,5250,5250,0
20250318,115200,4615390,5250,5250,5250,5250,0
20250318,115100,4615390,5250,5250,5250,5250,0
20250318,115000,4615390,5250,5250,5250,5250,0
20250318,114900,4615390,5250,5250,5250,5250,0
20250318,114800,4615390,5250,5250,5250,5250,0
20250318,114700,4615390,5250,5250,5250,5250,0
20250318,114600,4615390,5250,5250,5250,5250,0
20250318,114500,4615390,5250,5250,5250,5250,0
20250318,114400,4615390,5250,5250,5250,5250,0
20250318,114300,4615390,5250,5250,5250,5250,0
20250318,114200,4615390,5250,5250,5250,5250,0
20250318,114100,4615390,5250,5250,5250,5250,0
20250318,114000,4615390,5250,5250,5250,5250,0
20250318,113900,4615390,5250,5250,5250,5250,0
20250318,113800,4615390,5250,5250,5250,5250,0
20250318,113700,4615390,5250,5250,5250,5250,0
20250318,113600,4615390,5250,5250,5250,5250,0
20250318,113500,4615390,5250,5250,5250,5250,0
20250318,113400,4615390,5250,5250,5250,5250,0
20250318,113300,4615390,5250,5250,5250,5250,0
20250318,113200,4615390,5250,5250,5250,5250,0
20250318,113100,4615390,5250,5250,5250,5250,0
20250318,113000,4615390,5250,5250,5250,5250,0
20250318,112900,4615390,5250,5250,5250,5250,0
20250318,112800,4615390,5250,5250,5250,5250,0
20250318,112700,4615390,5250,5250,5250,5250,0
20250318,112600,4615390,5250,5250,5250,5250,0
20250318,112500,4615390,5250,5250,5250,5250,0
20250318,112400,4615390,5250,5250,5250,5250,0
20250318,112300,4615390,5250,5250,5250,5250,0
20250318,112200,4615390,5250,5250,5250,5250,0
20250318,112100,4615390,5250,5250,5250,5250,0
20250318,112000,4615390,5250,5250,5250,5250,0
20250318,111900,4615390,5250,5250,5250,5250,0
20250318,111800,4615390,5250,5250,5250,5250,0
20250318,111700,4615390,5250,5250,5250,5250,0
20250318,111600,4615390,5250,5250,5250,5250,0
20250318,111500,4615390,5250,5250,5250,5250,0
20250318,111400,4615390,5250,5250,5250,5250,0
20250318,111300,4615390,5250,5250,5250,5250,0
20250318,111200,4615390,5250,5250,5250,5250,0
20250318,111100,4615390,5250,5250,5250,5250,0
20250318,111000,4615390,5250,5250,5250,5250,0
20250318,110900,4615390,5250,5250,5250,5250,0
20250318,110800,4615390,5250,5250,5250,5250,0
20250318,110700,4615390,5250,5250,5250,5250,0
20250318,110600,4615390,5250,5250,5250,5250,0
20250318,110500,4615390,5250,5250,5250,5250,0
20250318,110400,4615390,5250,5250,5250,5250,0
20250318,110300,4615390,5250,5250,5250,5250,0
20250318,110200,4615390,5250,5250,5250,5250,0
20250318,110100,4615390,5250,5250,5250,5250,0
20250318,110000,4615390,5250,5250,5250,5250,0
20250318,105900,4615390,5250,5250,5250,5250,0
20250318,105800,4615390,5250,5250,5250,5250,0
20250318,105700,4615390,5250,5250,5250,5250,0
20250318,105600,4615390,5250,5250,5250,5250,0
20250318,105500,4615390,5250,5250,5250,5250,0
20250318,105400,4615390,5250,5250,5250,5250,0
20250318,105300,4615390,5250,5250,5250,5250,0
20250318,105200,4615390,5250,5250,5250,5250,0
20250318,105100,4615390,5250,5250,5250,5250,0
20250318,105000,4615390,5250,5250,5250,5250,0
20250318,104900,4615390,5250,5250,5250,5250,1
20250318,104800,4610140,5240,5240,5240,5240,0
20250318,104700,4610140,5240,5240,5240,5240,0
20250318,104600,4610140,5240,5240,5240,5240,0
20250318,104500,4610140,5240,5240,5240,5240,0
20250318,104400,4610140,5240,5240,5240,5240,0
20250318,104300,4610140,5240,5240,5240,5240,0
20250318,104200,4610140,5240,5240,5240,5240,0
20250318,104100,4610140,5240,5240,5240,5240,0
20250318,104000,4610140,5240,5240,5240,5240,0
20250318,103900,4610140,5240,5240,5240,5240,0
20250318,103800,4610140,5240,5240,5240,5240,0
20250318,103700,4610140,5240,5240,5240,5240,0
20250318,103600,4610140,5240,5240,5240,5240,0
20250318,103500,4610140,5240,5240,5240,5240,0
20250318,103400,4610140,5240,5240,5240,5240,0
20250318,103300,4610140,5240,5240,5240,5240,0
20250318,103200,4610140,5240,5240,5240,5240,0
20250318,103100,4610140,5240,5240,5240,5240,0
20250318,103000,4610140,5240,5240,5240,5240,0
20250318,102900,4610140,5240,5240,5240,5240,0
20250318,102800,4610140,5240,5240,5240,5240,0
20250318,102700,4610140,5240,5240,5240,5240,0
20250318,102600,4610140,5240,5240,5240,5240,0
20250318,102500,4610140,5240,5240,5240,5240,0
20250318,102400,4610140,5240,5240,5240,5240,0
20250318,102300,4610140,5240,5240,5240,5240,0
20250318,102200,4610140,5240,5240,5240,5240,0
20250318,102100,4610140,5240,5240,5240,5240,0
20250318,102000,4610140,5240,5240,5240,5240,0
20250318,101900,4610140,5240,5240,5240,5240,0
20250318,101800,4610140,5240,5240,5240,5240,0
20250318,101700,4610140,5240,5240,5240,5240,0
20250318,101600,4610140,5240,5240,5240,5240,0
20250318,101500,4610140,5240,5240,5240,5240,20
20250318,101400,4505340,5260,5260,5260,5260,0
20250318,101300,4505340,5260,5260,5260,5260,0
20250318,101200,4505340,5260,5260,5260,5260,0
20250318,101100,4505340,5260,5260,5260,5260,0
20250318,101000,4505340,5260,5260,5260,5260,0
20250318,100900,4505340,5260,5260,5260,5260,0
20250318,100800,4505340,5260,5260,5260,5260,0
20250318,100700,4505340,5260,5260,5260,5260,0
20250318,100600,4505340,5260,5260,5260,5260,0
20250318,100500,4505340,5260,5260,5260,5260,0
20250318,100400,4505340,5260,5260,5260,5260,0
20250318,100300,4505340,5260,5260,5260,5260,0
20250318,100200,4505340,5260,5260,5260,5260,0
20250318,100100,4505340,5260,5260,5260,5260,0
20250318,100000,4505340,5260,5260,5260,5260,0
20250318,095900,4505340,5260,5260,5260,5260,0
20250318,095800,4505340,5260,5260,5260,5260,0
20250318,095700,4505340,5260,5260,5260,5260,0
20250318,095600,4505340,5260,5260,5260,5260,0
20250318,095500,4505340,5260,5260,5260,5260,0
20250318,095400,4505340,5260,5260,5260,5260,0
20250318,095300,4505340,5260,5260,5260,5260,0
20250318,095200,4505340,5260,5260,5260,5260,0
20250318,095100,4505340,5260,5260,5260,5260,0
20250318,095000,4505340,5260,5260,5260,5260,0
20250318,094900,4505340,5260,5260,5260,5260,0
20250318,094800,4505340,5260,5260,5260,5260,0
20250318,094700,4505340,5260,5260,5260,5260,0
20250318,094600,4505340,5260,5260,5260,5260,0
20250318,094500,4505340,5260,5230,5260,5220,334
20250318,094400,2761770,5230,5250,5250,5230,200
20250318,094300,1715730,5260,5260,5260,5260,0
20250318,094200,1715730,5260,5260,5260,5260,0
20250318,094100,1715730,5260,5260,5260,5260,0
20250318,094000,1715730,5260,5260,5260,5260,0
20250318,093900,1715730,5260,5260,5260,5260,0
20250318,093800,1715730,5260,5260,5260,5260,1
20250318,093700,1710470,5260,5260,5260,5260,0
20250318,093600,1710470,5260,5260,5260,5260,1
20250318,093500,1705210,5230,5250,5250,5230,310
20250318,093400,83870,5260,5260,5260,5260,0
20250318,093300,83870,5260,5260,5260,5260,0
20250318,093200,83870,5260,5260,5260,5260,0
20250318,093100,83870,5260,5260,5260,5260,0
20250318,093000,83870,5260,5260,5260,5260,0
20250318,092900,83870,5260,5260,5260,5260,0
20250318,092800,83870,5260,5260,5260,5260,0
20250318,092700,83870,5260,5260,5260,5260,3
20250318,092600,68090,5270,5270,5270,5270,0
20250318,092500,68090,5270,5270,5270,5270,0
20250318,092400,68090,5270,5270,5270,5270,0
20250318,092300,68090,5270,5270,5270,5270,0
20250318,092200,68090,5270,5270,5270,5270,0
20250318,092100,68090,5270,5270,5270,5270,0
20250318,092000,68090,5270,5270,5270,5270,0
20250318,091900,68090,5270,5270,5270,5270,0
20250318,091800,68090,5270,5270,5270,5270,0
20250318,091700,68090,5270,5270,5270,5270,0
20250318,091600,68090,5270,5270,5270,5270,0
20250318,091500,68090,5270,5270,5270,5270,0
20250318,091400,68090,5270,5270,5270,5270,0
20250318,091300,68090,5270,5270,5270,5270,0
20250318,091200,68090,5270,5270,5270,5270,0
20250318,091100,68090,5270,5270,5270,5270,0
20250318,091000,68090,5270,5270,5270,5270,0
20250318,090900,68090,5270,5270,5270,5270,0
20250318,090800,68090,5270,5270,5270,5270,0
20250318,090700,68090,5270,5270,5270,5270,0
20250318,090600,68090,5270,5270,5270,5270,0
20250318,090500,68090,5270,5270,5270,5270,0
20250318,090400,68090,5270,5270,5270,5270,0
20250318,090300,68090,5270,5270,5270,5270,1
20250318,090200,62820,5250,5250,5250,5250,3
20250318,090100,47070,5230,5230,5230,5230,0
20250318,090000,47070,5230,5230,5230,5230,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183300 6044200 5250 5250 5250 5250 31
3 20250318 183200 6044200 5250 5250 5250 5250 0
4 20250318 183100 6044200 5250 5250 5250 5250 0
5 20250318 183000 6044200 5250 5250 5250 5250 0
6 20250318 182900 6044200 5250 5250 5250 5250 0
7 20250318 182800 6044200 5250 5250 5250 5250 0
8 20250318 182700 6044200 5250 5250 5250 5250 0
9 20250318 182600 6044200 5250 5250 5250 5250 0
10 20250318 182500 6044200 5250 5250 5250 5250 0
11 20250318 182400 6044200 5250 5250 5250 5250 0
12 20250318 182300 6044200 5250 5250 5250 5250 0
13 20250318 182200 6044200 5250 5250 5250 5250 0
14 20250318 182100 6044200 5250 5250 5250 5250 0
15 20250318 182000 6044200 5250 5250 5250 5250 0
16 20250318 181900 6044200 5250 5250 5250 5250 0
17 20250318 181800 6044200 5250 5250 5250 5250 0
18 20250318 181700 6044200 5250 5250 5250 5250 0
19 20250318 181600 6044200 5250 5250 5250 5250 0
20 20250318 181500 6044200 5250 5250 5250 5250 0
21 20250318 181400 6044200 5250 5250 5250 5250 0
22 20250318 181300 6044200 5250 5250 5250 5250 0
23 20250318 181200 6044200 5250 5250 5250 5250 0
24 20250318 181100 6044200 5250 5250 5250 5250 0
25 20250318 181000 6044200 5250 5250 5250 5250 0
26 20250318 180900 6044200 5250 5250 5250 5250 0
27 20250318 180800 6044200 5250 5250 5250 5250 0
28 20250318 180700 6044200 5250 5250 5250 5250 0
29 20250318 180600 6044200 5250 5250 5250 5250 0
30 20250318 180500 6044200 5250 5250 5250 5250 0
31 20250318 180400 6044200 5250 5250 5250 5250 0
32 20250318 180300 6044200 5250 5250 5250 5250 31
33 20250318 180200 6044200 5250 5250 5250 5250 0
34 20250318 180100 6044200 5250 5250 5250 5250 0
35 20250318 180000 6044200 5250 5250 5250 5250 0
36 20250318 175900 6044200 5250 5250 5250 5250 0
37 20250318 175800 6044200 5250 5250 5250 5250 0
38 20250318 175700 6044200 5250 5250 5250 5250 0
39 20250318 175600 6044200 5250 5250 5250 5250 0
40 20250318 175500 6044200 5250 5250 5250 5250 0
41 20250318 175400 6044200 5250 5250 5250 5250 0
42 20250318 175300 6044200 5250 5250 5250 5250 0
43 20250318 175200 6044200 5250 5250 5250 5250 0
44 20250318 175100 6044200 5250 5250 5250 5250 0
45 20250318 175000 6044200 5250 5250 5250 5250 0
46 20250318 174900 6044200 5250 5250 5250 5250 0
47 20250318 174800 6044200 5250 5250 5250 5250 0
48 20250318 174700 6044200 5250 5250 5250 5250 0
49 20250318 174600 6044200 5250 5250 5250 5250 0
50 20250318 174500 6044200 5250 5250 5250 5250 0
51 20250318 174400 6044200 5250 5250 5250 5250 0
52 20250318 174300 6044200 5250 5250 5250 5250 0
53 20250318 174200 6044200 5250 5250 5250 5250 0
54 20250318 174100 6044200 5250 5250 5250 5250 0
55 20250318 174000 6044200 5250 5250 5250 5250 0
56 20250318 173900 6044200 5250 5250 5250 5250 0
57 20250318 173800 6044200 5250 5250 5250 5250 0
58 20250318 173700 6044200 5250 5250 5250 5250 0
59 20250318 173600 6044200 5250 5250 5250 5250 0
60 20250318 173500 6044200 5250 5250 5250 5250 0
61 20250318 173400 6044200 5250 5250 5250 5250 0
62 20250318 173300 6044200 5250 5250 5250 5250 31
63 20250318 173200 6044200 5250 5250 5250 5250 0
64 20250318 173100 6044200 5250 5250 5250 5250 0
65 20250318 173000 6044200 5250 5250 5250 5250 0
66 20250318 172900 6044200 5250 5250 5250 5250 0
67 20250318 172800 6044200 5250 5250 5250 5250 0
68 20250318 172700 6044200 5250 5250 5250 5250 0
69 20250318 172600 6044200 5250 5250 5250 5250 0
70 20250318 172500 6044200 5250 5250 5250 5250 0
71 20250318 172400 6044200 5250 5250 5250 5250 0
72 20250318 172300 6044200 5250 5250 5250 5250 0
73 20250318 172200 6044200 5250 5250 5250 5250 0
74 20250318 172100 6044200 5250 5250 5250 5250 0
75 20250318 172000 6044200 5250 5250 5250 5250 0
76 20250318 171900 6044200 5250 5250 5250 5250 0
77 20250318 171800 6044200 5250 5250 5250 5250 0
78 20250318 171700 6044200 5250 5250 5250 5250 0
79 20250318 171600 6044200 5250 5250 5250 5250 0
80 20250318 171500 6044200 5250 5250 5250 5250 0
81 20250318 171400 6044200 5250 5250 5250 5250 0
82 20250318 171300 6044200 5250 5250 5250 5250 0
83 20250318 171200 6044200 5250 5250 5250 5250 0
84 20250318 171100 6044200 5250 5250 5250 5250 0
85 20250318 171000 6044200 5250 5250 5250 5250 0
86 20250318 170900 6044200 5250 5250 5250 5250 0
87 20250318 170800 6044200 5250 5250 5250 5250 0
88 20250318 170700 6044200 5250 5250 5250 5250 0
89 20250318 170600 6044200 5250 5250 5250 5250 0
90 20250318 170500 6044200 5250 5250 5250 5250 0
91 20250318 170400 6044200 5250 5250 5250 5250 0
92 20250318 170300 6044200 5250 5250 5250 5250 31
93 20250318 170200 6044200 5250 5250 5250 5250 0
94 20250318 170100 6044200 5250 5250 5250 5250 0
95 20250318 170000 6044200 5250 5250 5250 5250 0
96 20250318 165900 6044200 5250 5250 5250 5250 0
97 20250318 165800 6044200 5250 5250 5250 5250 0
98 20250318 165700 6044200 5250 5250 5250 5250 0
99 20250318 165600 6044200 5250 5250 5250 5250 0
100 20250318 165500 6044200 5250 5250 5250 5250 0
101 20250318 165400 6044200 5250 5250 5250 5250 0
102 20250318 165300 6044200 5250 5250 5250 5250 0
103 20250318 165200 6044200 5250 5250 5250 5250 0
104 20250318 165100 6044200 5250 5250 5250 5250 0
105 20250318 165000 6044200 5250 5250 5250 5250 0
106 20250318 164900 6044200 5250 5250 5250 5250 0
107 20250318 164800 6044200 5250 5250 5250 5250 0
108 20250318 164700 6044200 5250 5250 5250 5250 0
109 20250318 164600 6044200 5250 5250 5250 5250 0
110 20250318 164500 6044200 5250 5250 5250 5250 0
111 20250318 164400 6044200 5250 5250 5250 5250 0
112 20250318 164300 6044200 5250 5250 5250 5250 0
113 20250318 164200 6044200 5250 5250 5250 5250 0
114 20250318 164100 6044200 5250 5250 5250 5250 0
115 20250318 164000 6044200 5250 5250 5250 5250 0
116 20250318 163900 6044200 5250 5250 5250 5250 0
117 20250318 163800 6044200 5250 5250 5250 5250 0
118 20250318 163700 6044200 5250 5250 5250 5250 0
119 20250318 163600 6044200 5250 5250 5250 5250 0
120 20250318 163500 6044200 5250 5250 5250 5250 0
121 20250318 163400 6044200 5250 5250 5250 5250 0
122 20250318 163300 6044200 5250 5250 5250 5250 31
123 20250318 163200 6044200 5250 5250 5250 5250 0
124 20250318 163100 6044200 5250 5250 5250 5250 0
125 20250318 163000 6044200 5250 5250 5250 5250 0
126 20250318 162900 6044200 5250 5250 5250 5250 0
127 20250318 162800 6044200 5250 5250 5250 5250 0
128 20250318 162700 6044200 5250 5250 5250 5250 0
129 20250318 162600 6044200 5250 5250 5250 5250 0
130 20250318 162500 6044200 5250 5250 5250 5250 0
131 20250318 162400 6044200 5250 5250 5250 5250 0
132 20250318 162300 6044200 5250 5250 5250 5250 0
133 20250318 162200 6044200 5250 5250 5250 5250 0
134 20250318 162100 6044200 5250 5250 5250 5250 0
135 20250318 162000 6044200 5250 5250 5250 5250 0
136 20250318 161900 6044200 5250 5250 5250 5250 0
137 20250318 161800 6044200 5250 5250 5250 5250 0
138 20250318 161700 6044200 5250 5250 5250 5250 0
139 20250318 161600 6044200 5250 5250 5250 5250 0
140 20250318 161500 6044200 5250 5250 5250 5250 0
141 20250318 161400 6044200 5250 5250 5250 5250 0
142 20250318 161300 6044200 5250 5250 5250 5250 0
143 20250318 161200 6044200 5250 5250 5250 5250 0
144 20250318 161100 6044200 5250 5250 5250 5250 0
145 20250318 161000 6044200 5250 5250 5250 5250 0
146 20250318 160900 6044200 5250 5250 5250 5250 0
147 20250318 160800 6044200 5250 5250 5250 5250 0
148 20250318 160700 6044200 5250 5250 5250 5250 0
149 20250318 160600 6044200 5250 5250 5250 5250 0
150 20250318 160500 6044200 5250 5250 5250 5250 0
151 20250318 160400 6044200 5250 5250 5250 5250 0
152 20250318 160300 6044200 5250 5250 5250 5250 31
153 20250318 160200 6044200 5250 5250 5250 5250 0
154 20250318 160100 6044200 5250 5250 5250 5250 0
155 20250318 160000 6044200 5250 5250 5250 5250 0
156 20250318 155900 6044200 5250 5250 5250 5250 0
157 20250318 155800 6044200 5250 5250 5250 5250 0
158 20250318 155700 6044200 5250 5250 5250 5250 0
159 20250318 155600 6044200 5250 5250 5250 5250 0
160 20250318 155500 6044200 5250 5250 5250 5250 0
161 20250318 155400 6044200 5250 5250 5250 5250 0
162 20250318 155300 6044200 5250 5250 5250 5250 0
163 20250318 155200 6044200 5250 5250 5250 5250 0
164 20250318 155100 6044200 5250 5250 5250 5250 0
165 20250318 155000 6044200 5250 5250 5250 5250 0
166 20250318 154900 6044200 5250 5250 5250 5250 0
167 20250318 154800 6044200 5250 5250 5250 5250 0
168 20250318 154700 6044200 5250 5250 5250 5250 0
169 20250318 154600 6044200 5250 5250 5250 5250 0
170 20250318 154500 6044200 5250 5250 5250 5250 0
171 20250318 154400 6044200 5250 5250 5250 5250 0
172 20250318 154300 6044200 5250 5250 5250 5250 0
173 20250318 154200 6044200 5250 5250 5250 5250 0
174 20250318 154100 6044200 5250 5250 5250 5250 0
175 20250318 154000 6044200 5250 5250 5250 5250 0
176 20250318 153900 6044200 5250 5250 5250 5250 0
177 20250318 153800 6044200 5250 5250 5250 5250 0
178 20250318 153700 6044200 5250 5250 5250 5250 0
179 20250318 153600 6044200 5250 5250 5250 5250 0
180 20250318 153500 6044200 5250 5250 5250 5250 0
181 20250318 153400 6044200 5250 5250 5250 5250 0
182 20250318 153300 6044200 5250 5250 5250 5250 31
183 20250318 153200 6044200 5250 5250 5250 5250 0
184 20250318 153100 6044200 5250 5250 5250 5250 0
185 20250318 153000 6044200 5250 5250 5250 5250 31
186 20250318 152900 5881450 5250 5250 5250 5250 0
187 20250318 152800 5881450 5250 5250 5250 5250 0
188 20250318 152700 5881450 5250 5250 5250 5250 0
189 20250318 152600 5881450 5250 5250 5250 5250 0
190 20250318 152500 5881450 5250 5250 5250 5250 0
191 20250318 152400 5881450 5250 5250 5250 5250 0
192 20250318 152300 5881450 5250 5250 5250 5250 0
193 20250318 152200 5881450 5250 5250 5250 5250 0
194 20250318 152100 5881450 5250 5250 5250 5250 0
195 20250318 152000 5881450 5250 5250 5250 5250 0
196 20250318 151900 5881450 5250 5250 5250 5250 0
197 20250318 151800 5881450 5250 5250 5250 5250 0
198 20250318 151700 5881450 5250 5250 5250 5250 0
199 20250318 151600 5881450 5250 5250 5250 5250 0
200 20250318 151500 5881450 5250 5250 5250 5250 0
201 20250318 151400 5881450 5250 5250 5250 5250 0
202 20250318 151300 5881450 5250 5250 5250 5250 0
203 20250318 151200 5881450 5250 5250 5250 5250 0
204 20250318 151100 5881450 5250 5250 5250 5250 0
205 20250318 151000 5881450 5250 5250 5250 5250 0
206 20250318 150900 5881450 5250 5250 5250 5250 0
207 20250318 150800 5881450 5250 5250 5250 5250 0
208 20250318 150700 5881450 5250 5250 5250 5250 0
209 20250318 150600 5881450 5250 5250 5250 5250 0
210 20250318 150500 5881450 5250 5250 5250 5250 1
211 20250318 150400 5876200 5240 5240 5240 5240 2
212 20250318 150300 5865720 5210 5210 5210 5210 0
213 20250318 150200 5865720 5210 5230 5250 5200 133
214 20250318 150100 5171740 5250 5250 5250 5250 0
215 20250318 150000 5171740 5250 5250 5250 5250 0
216 20250318 145900 5171740 5250 5250 5250 5250 0
217 20250318 145800 5171740 5250 5250 5250 5250 0
218 20250318 145700 5171740 5250 5250 5250 5250 0
219 20250318 145600 5171740 5250 5250 5250 5250 0
220 20250318 145500 5171740 5250 5250 5250 5250 0
221 20250318 145400 5171740 5250 5250 5250 5250 0
222 20250318 145300 5171740 5250 5250 5250 5250 0
223 20250318 145200 5171740 5250 5250 5250 5250 0
224 20250318 145100 5171740 5250 5250 5250 5250 0
225 20250318 145000 5171740 5250 5250 5250 5250 0
226 20250318 144900 5171740 5250 5250 5250 5250 0
227 20250318 144800 5171740 5250 5250 5250 5250 0
228 20250318 144700 5171740 5250 5250 5250 5250 0
229 20250318 144600 5171740 5250 5250 5250 5250 0
230 20250318 144500 5171740 5250 5250 5250 5250 0
231 20250318 144400 5171740 5250 5250 5250 5250 0
232 20250318 144300 5171740 5250 5250 5250 5250 0
233 20250318 144200 5171740 5250 5250 5250 5250 0
234 20250318 144100 5171740 5250 5250 5250 5250 0
235 20250318 144000 5171740 5250 5250 5250 5250 0
236 20250318 143900 5171740 5250 5250 5250 5250 0
237 20250318 143800 5171740 5250 5250 5250 5250 0
238 20250318 143700 5171740 5250 5250 5250 5250 0
239 20250318 143600 5171740 5250 5250 5250 5250 0
240 20250318 143500 5171740 5250 5250 5250 5250 0
241 20250318 143400 5171740 5250 5250 5250 5250 0
242 20250318 143300 5171740 5250 5250 5250 5250 0
243 20250318 143200 5171740 5250 5250 5250 5250 100
244 20250318 143100 4646740 5250 5250 5250 5250 0
245 20250318 143000 4646740 5250 5250 5250 5250 0
246 20250318 142900 4646740 5250 5250 5250 5250 0
247 20250318 142800 4646740 5250 5250 5250 5250 0
248 20250318 142700 4646740 5250 5250 5250 5250 0
249 20250318 142600 4646740 5250 5250 5250 5250 0
250 20250318 142500 4646740 5250 5250 5250 5250 0
251 20250318 142400 4646740 5250 5250 5250 5250 0
252 20250318 142300 4646740 5250 5250 5250 5250 0
253 20250318 142200 4646740 5250 5250 5250 5250 0
254 20250318 142100 4646740 5250 5250 5250 5250 0
255 20250318 142000 4646740 5250 5250 5250 5250 0
256 20250318 141900 4646740 5250 5250 5250 5250 1
257 20250318 141800 4641490 5210 5230 5230 5210 5
258 20250318 141700 4615390 5250 5250 5250 5250 0
259 20250318 141600 4615390 5250 5250 5250 5250 0
260 20250318 141500 4615390 5250 5250 5250 5250 0
261 20250318 141400 4615390 5250 5250 5250 5250 0
262 20250318 141300 4615390 5250 5250 5250 5250 0
263 20250318 141200 4615390 5250 5250 5250 5250 0
264 20250318 141100 4615390 5250 5250 5250 5250 0
265 20250318 141000 4615390 5250 5250 5250 5250 0
266 20250318 140900 4615390 5250 5250 5250 5250 0
267 20250318 140800 4615390 5250 5250 5250 5250 0
268 20250318 140700 4615390 5250 5250 5250 5250 0
269 20250318 140600 4615390 5250 5250 5250 5250 0
270 20250318 140500 4615390 5250 5250 5250 5250 0
271 20250318 140400 4615390 5250 5250 5250 5250 0
272 20250318 140300 4615390 5250 5250 5250 5250 0
273 20250318 140200 4615390 5250 5250 5250 5250 0
274 20250318 140100 4615390 5250 5250 5250 5250 0
275 20250318 140000 4615390 5250 5250 5250 5250 0
276 20250318 135900 4615390 5250 5250 5250 5250 0
277 20250318 135800 4615390 5250 5250 5250 5250 0
278 20250318 135700 4615390 5250 5250 5250 5250 0
279 20250318 135600 4615390 5250 5250 5250 5250 0
280 20250318 135500 4615390 5250 5250 5250 5250 0
281 20250318 135400 4615390 5250 5250 5250 5250 0
282 20250318 135300 4615390 5250 5250 5250 5250 0
283 20250318 135200 4615390 5250 5250 5250 5250 0
284 20250318 135100 4615390 5250 5250 5250 5250 0
285 20250318 135000 4615390 5250 5250 5250 5250 0
286 20250318 134900 4615390 5250 5250 5250 5250 0
287 20250318 134800 4615390 5250 5250 5250 5250 0
288 20250318 134700 4615390 5250 5250 5250 5250 0
289 20250318 134600 4615390 5250 5250 5250 5250 0
290 20250318 134500 4615390 5250 5250 5250 5250 0
291 20250318 134400 4615390 5250 5250 5250 5250 0
292 20250318 134300 4615390 5250 5250 5250 5250 0
293 20250318 134200 4615390 5250 5250 5250 5250 0
294 20250318 134100 4615390 5250 5250 5250 5250 0
295 20250318 134000 4615390 5250 5250 5250 5250 0
296 20250318 133900 4615390 5250 5250 5250 5250 0
297 20250318 133800 4615390 5250 5250 5250 5250 0
298 20250318 133700 4615390 5250 5250 5250 5250 0
299 20250318 133600 4615390 5250 5250 5250 5250 0
300 20250318 133500 4615390 5250 5250 5250 5250 0
301 20250318 133400 4615390 5250 5250 5250 5250 0
302 20250318 133300 4615390 5250 5250 5250 5250 0
303 20250318 133200 4615390 5250 5250 5250 5250 0
304 20250318 133100 4615390 5250 5250 5250 5250 0
305 20250318 133000 4615390 5250 5250 5250 5250 0
306 20250318 132900 4615390 5250 5250 5250 5250 0
307 20250318 132800 4615390 5250 5250 5250 5250 0
308 20250318 132700 4615390 5250 5250 5250 5250 0
309 20250318 132600 4615390 5250 5250 5250 5250 0
310 20250318 132500 4615390 5250 5250 5250 5250 0
311 20250318 132400 4615390 5250 5250 5250 5250 0
312 20250318 132300 4615390 5250 5250 5250 5250 0
313 20250318 132200 4615390 5250 5250 5250 5250 0
314 20250318 132100 4615390 5250 5250 5250 5250 0
315 20250318 132000 4615390 5250 5250 5250 5250 0
316 20250318 131900 4615390 5250 5250 5250 5250 0
317 20250318 131800 4615390 5250 5250 5250 5250 0
318 20250318 131700 4615390 5250 5250 5250 5250 0
319 20250318 131600 4615390 5250 5250 5250 5250 0
320 20250318 131500 4615390 5250 5250 5250 5250 0
321 20250318 131400 4615390 5250 5250 5250 5250 0
322 20250318 131300 4615390 5250 5250 5250 5250 0
323 20250318 131200 4615390 5250 5250 5250 5250 0
324 20250318 131100 4615390 5250 5250 5250 5250 0
325 20250318 131000 4615390 5250 5250 5250 5250 0
326 20250318 130900 4615390 5250 5250 5250 5250 0
327 20250318 130800 4615390 5250 5250 5250 5250 0
328 20250318 130700 4615390 5250 5250 5250 5250 0
329 20250318 130600 4615390 5250 5250 5250 5250 0
330 20250318 130500 4615390 5250 5250 5250 5250 0
331 20250318 130400 4615390 5250 5250 5250 5250 0
332 20250318 130300 4615390 5250 5250 5250 5250 0
333 20250318 130200 4615390 5250 5250 5250 5250 0
334 20250318 130100 4615390 5250 5250 5250 5250 0
335 20250318 130000 4615390 5250 5250 5250 5250 0
336 20250318 125900 4615390 5250 5250 5250 5250 0
337 20250318 125800 4615390 5250 5250 5250 5250 0
338 20250318 125700 4615390 5250 5250 5250 5250 0
339 20250318 125600 4615390 5250 5250 5250 5250 0
340 20250318 125500 4615390 5250 5250 5250 5250 0
341 20250318 125400 4615390 5250 5250 5250 5250 0
342 20250318 125300 4615390 5250 5250 5250 5250 0
343 20250318 125200 4615390 5250 5250 5250 5250 0
344 20250318 125100 4615390 5250 5250 5250 5250 0
345 20250318 125000 4615390 5250 5250 5250 5250 0
346 20250318 124900 4615390 5250 5250 5250 5250 0
347 20250318 124800 4615390 5250 5250 5250 5250 0
348 20250318 124700 4615390 5250 5250 5250 5250 0
349 20250318 124600 4615390 5250 5250 5250 5250 0
350 20250318 124500 4615390 5250 5250 5250 5250 0
351 20250318 124400 4615390 5250 5250 5250 5250 0
352 20250318 124300 4615390 5250 5250 5250 5250 0
353 20250318 124200 4615390 5250 5250 5250 5250 0
354 20250318 124100 4615390 5250 5250 5250 5250 0
355 20250318 124000 4615390 5250 5250 5250 5250 0
356 20250318 123900 4615390 5250 5250 5250 5250 0
357 20250318 123800 4615390 5250 5250 5250 5250 0
358 20250318 123700 4615390 5250 5250 5250 5250 0
359 20250318 123600 4615390 5250 5250 5250 5250 0
360 20250318 123500 4615390 5250 5250 5250 5250 0
361 20250318 123400 4615390 5250 5250 5250 5250 0
362 20250318 123300 4615390 5250 5250 5250 5250 0
363 20250318 123200 4615390 5250 5250 5250 5250 0
364 20250318 123100 4615390 5250 5250 5250 5250 0
365 20250318 123000 4615390 5250 5250 5250 5250 0
366 20250318 122900 4615390 5250 5250 5250 5250 0
367 20250318 122800 4615390 5250 5250 5250 5250 0
368 20250318 122700 4615390 5250 5250 5250 5250 0
369 20250318 122600 4615390 5250 5250 5250 5250 0
370 20250318 122500 4615390 5250 5250 5250 5250 0
371 20250318 122400 4615390 5250 5250 5250 5250 0
372 20250318 122300 4615390 5250 5250 5250 5250 0
373 20250318 122200 4615390 5250 5250 5250 5250 0
374 20250318 122100 4615390 5250 5250 5250 5250 0
375 20250318 122000 4615390 5250 5250 5250 5250 0
376 20250318 121900 4615390 5250 5250 5250 5250 0
377 20250318 121800 4615390 5250 5250 5250 5250 0
378 20250318 121700 4615390 5250 5250 5250 5250 0
379 20250318 121600 4615390 5250 5250 5250 5250 0
380 20250318 121500 4615390 5250 5250 5250 5250 0
381 20250318 121400 4615390 5250 5250 5250 5250 0
382 20250318 121300 4615390 5250 5250 5250 5250 0
383 20250318 121200 4615390 5250 5250 5250 5250 0
384 20250318 121100 4615390 5250 5250 5250 5250 0
385 20250318 121000 4615390 5250 5250 5250 5250 0
386 20250318 120900 4615390 5250 5250 5250 5250 0
387 20250318 120800 4615390 5250 5250 5250 5250 0
388 20250318 120700 4615390 5250 5250 5250 5250 0
389 20250318 120600 4615390 5250 5250 5250 5250 0
390 20250318 120500 4615390 5250 5250 5250 5250 0
391 20250318 120400 4615390 5250 5250 5250 5250 0
392 20250318 120300 4615390 5250 5250 5250 5250 0
393 20250318 120200 4615390 5250 5250 5250 5250 0
394 20250318 120100 4615390 5250 5250 5250 5250 0
395 20250318 120000 4615390 5250 5250 5250 5250 0
396 20250318 115900 4615390 5250 5250 5250 5250 0
397 20250318 115800 4615390 5250 5250 5250 5250 0
398 20250318 115700 4615390 5250 5250 5250 5250 0
399 20250318 115600 4615390 5250 5250 5250 5250 0
400 20250318 115500 4615390 5250 5250 5250 5250 0
401 20250318 115400 4615390 5250 5250 5250 5250 0
402 20250318 115300 4615390 5250 5250 5250 5250 0
403 20250318 115200 4615390 5250 5250 5250 5250 0
404 20250318 115100 4615390 5250 5250 5250 5250 0
405 20250318 115000 4615390 5250 5250 5250 5250 0
406 20250318 114900 4615390 5250 5250 5250 5250 0
407 20250318 114800 4615390 5250 5250 5250 5250 0
408 20250318 114700 4615390 5250 5250 5250 5250 0
409 20250318 114600 4615390 5250 5250 5250 5250 0
410 20250318 114500 4615390 5250 5250 5250 5250 0
411 20250318 114400 4615390 5250 5250 5250 5250 0
412 20250318 114300 4615390 5250 5250 5250 5250 0
413 20250318 114200 4615390 5250 5250 5250 5250 0
414 20250318 114100 4615390 5250 5250 5250 5250 0
415 20250318 114000 4615390 5250 5250 5250 5250 0
416 20250318 113900 4615390 5250 5250 5250 5250 0
417 20250318 113800 4615390 5250 5250 5250 5250 0
418 20250318 113700 4615390 5250 5250 5250 5250 0
419 20250318 113600 4615390 5250 5250 5250 5250 0
420 20250318 113500 4615390 5250 5250 5250 5250 0
421 20250318 113400 4615390 5250 5250 5250 5250 0
422 20250318 113300 4615390 5250 5250 5250 5250 0
423 20250318 113200 4615390 5250 5250 5250 5250 0
424 20250318 113100 4615390 5250 5250 5250 5250 0
425 20250318 113000 4615390 5250 5250 5250 5250 0
426 20250318 112900 4615390 5250 5250 5250 5250 0
427 20250318 112800 4615390 5250 5250 5250 5250 0
428 20250318 112700 4615390 5250 5250 5250 5250 0
429 20250318 112600 4615390 5250 5250 5250 5250 0
430 20250318 112500 4615390 5250 5250 5250 5250 0
431 20250318 112400 4615390 5250 5250 5250 5250 0
432 20250318 112300 4615390 5250 5250 5250 5250 0
433 20250318 112200 4615390 5250 5250 5250 5250 0
434 20250318 112100 4615390 5250 5250 5250 5250 0
435 20250318 112000 4615390 5250 5250 5250 5250 0
436 20250318 111900 4615390 5250 5250 5250 5250 0
437 20250318 111800 4615390 5250 5250 5250 5250 0
438 20250318 111700 4615390 5250 5250 5250 5250 0
439 20250318 111600 4615390 5250 5250 5250 5250 0
440 20250318 111500 4615390 5250 5250 5250 5250 0
441 20250318 111400 4615390 5250 5250 5250 5250 0
442 20250318 111300 4615390 5250 5250 5250 5250 0
443 20250318 111200 4615390 5250 5250 5250 5250 0
444 20250318 111100 4615390 5250 5250 5250 5250 0
445 20250318 111000 4615390 5250 5250 5250 5250 0
446 20250318 110900 4615390 5250 5250 5250 5250 0
447 20250318 110800 4615390 5250 5250 5250 5250 0
448 20250318 110700 4615390 5250 5250 5250 5250 0
449 20250318 110600 4615390 5250 5250 5250 5250 0
450 20250318 110500 4615390 5250 5250 5250 5250 0
451 20250318 110400 4615390 5250 5250 5250 5250 0
452 20250318 110300 4615390 5250 5250 5250 5250 0
453 20250318 110200 4615390 5250 5250 5250 5250 0
454 20250318 110100 4615390 5250 5250 5250 5250 0
455 20250318 110000 4615390 5250 5250 5250 5250 0
456 20250318 105900 4615390 5250 5250 5250 5250 0
457 20250318 105800 4615390 5250 5250 5250 5250 0
458 20250318 105700 4615390 5250 5250 5250 5250 0
459 20250318 105600 4615390 5250 5250 5250 5250 0
460 20250318 105500 4615390 5250 5250 5250 5250 0
461 20250318 105400 4615390 5250 5250 5250 5250 0
462 20250318 105300 4615390 5250 5250 5250 5250 0
463 20250318 105200 4615390 5250 5250 5250 5250 0
464 20250318 105100 4615390 5250 5250 5250 5250 0
465 20250318 105000 4615390 5250 5250 5250 5250 0
466 20250318 104900 4615390 5250 5250 5250 5250 1
467 20250318 104800 4610140 5240 5240 5240 5240 0
468 20250318 104700 4610140 5240 5240 5240 5240 0
469 20250318 104600 4610140 5240 5240 5240 5240 0
470 20250318 104500 4610140 5240 5240 5240 5240 0
471 20250318 104400 4610140 5240 5240 5240 5240 0
472 20250318 104300 4610140 5240 5240 5240 5240 0
473 20250318 104200 4610140 5240 5240 5240 5240 0
474 20250318 104100 4610140 5240 5240 5240 5240 0
475 20250318 104000 4610140 5240 5240 5240 5240 0
476 20250318 103900 4610140 5240 5240 5240 5240 0
477 20250318 103800 4610140 5240 5240 5240 5240 0
478 20250318 103700 4610140 5240 5240 5240 5240 0
479 20250318 103600 4610140 5240 5240 5240 5240 0
480 20250318 103500 4610140 5240 5240 5240 5240 0
481 20250318 103400 4610140 5240 5240 5240 5240 0
482 20250318 103300 4610140 5240 5240 5240 5240 0
483 20250318 103200 4610140 5240 5240 5240 5240 0
484 20250318 103100 4610140 5240 5240 5240 5240 0
485 20250318 103000 4610140 5240 5240 5240 5240 0
486 20250318 102900 4610140 5240 5240 5240 5240 0
487 20250318 102800 4610140 5240 5240 5240 5240 0
488 20250318 102700 4610140 5240 5240 5240 5240 0
489 20250318 102600 4610140 5240 5240 5240 5240 0
490 20250318 102500 4610140 5240 5240 5240 5240 0
491 20250318 102400 4610140 5240 5240 5240 5240 0
492 20250318 102300 4610140 5240 5240 5240 5240 0
493 20250318 102200 4610140 5240 5240 5240 5240 0
494 20250318 102100 4610140 5240 5240 5240 5240 0
495 20250318 102000 4610140 5240 5240 5240 5240 0
496 20250318 101900 4610140 5240 5240 5240 5240 0
497 20250318 101800 4610140 5240 5240 5240 5240 0
498 20250318 101700 4610140 5240 5240 5240 5240 0
499 20250318 101600 4610140 5240 5240 5240 5240 0
500 20250318 101500 4610140 5240 5240 5240 5240 20
501 20250318 101400 4505340 5260 5260 5260 5260 0
502 20250318 101300 4505340 5260 5260 5260 5260 0
503 20250318 101200 4505340 5260 5260 5260 5260 0
504 20250318 101100 4505340 5260 5260 5260 5260 0
505 20250318 101000 4505340 5260 5260 5260 5260 0
506 20250318 100900 4505340 5260 5260 5260 5260 0
507 20250318 100800 4505340 5260 5260 5260 5260 0
508 20250318 100700 4505340 5260 5260 5260 5260 0
509 20250318 100600 4505340 5260 5260 5260 5260 0
510 20250318 100500 4505340 5260 5260 5260 5260 0
511 20250318 100400 4505340 5260 5260 5260 5260 0
512 20250318 100300 4505340 5260 5260 5260 5260 0
513 20250318 100200 4505340 5260 5260 5260 5260 0
514 20250318 100100 4505340 5260 5260 5260 5260 0
515 20250318 100000 4505340 5260 5260 5260 5260 0
516 20250318 095900 4505340 5260 5260 5260 5260 0
517 20250318 095800 4505340 5260 5260 5260 5260 0
518 20250318 095700 4505340 5260 5260 5260 5260 0
519 20250318 095600 4505340 5260 5260 5260 5260 0
520 20250318 095500 4505340 5260 5260 5260 5260 0
521 20250318 095400 4505340 5260 5260 5260 5260 0
522 20250318 095300 4505340 5260 5260 5260 5260 0
523 20250318 095200 4505340 5260 5260 5260 5260 0
524 20250318 095100 4505340 5260 5260 5260 5260 0
525 20250318 095000 4505340 5260 5260 5260 5260 0
526 20250318 094900 4505340 5260 5260 5260 5260 0
527 20250318 094800 4505340 5260 5260 5260 5260 0
528 20250318 094700 4505340 5260 5260 5260 5260 0
529 20250318 094600 4505340 5260 5260 5260 5260 0
530 20250318 094500 4505340 5260 5230 5260 5220 334
531 20250318 094400 2761770 5230 5250 5250 5230 200
532 20250318 094300 1715730 5260 5260 5260 5260 0
533 20250318 094200 1715730 5260 5260 5260 5260 0
534 20250318 094100 1715730 5260 5260 5260 5260 0
535 20250318 094000 1715730 5260 5260 5260 5260 0
536 20250318 093900 1715730 5260 5260 5260 5260 0
537 20250318 093800 1715730 5260 5260 5260 5260 1
538 20250318 093700 1710470 5260 5260 5260 5260 0
539 20250318 093600 1710470 5260 5260 5260 5260 1
540 20250318 093500 1705210 5230 5250 5250 5230 310
541 20250318 093400 83870 5260 5260 5260 5260 0
542 20250318 093300 83870 5260 5260 5260 5260 0
543 20250318 093200 83870 5260 5260 5260 5260 0
544 20250318 093100 83870 5260 5260 5260 5260 0
545 20250318 093000 83870 5260 5260 5260 5260 0
546 20250318 092900 83870 5260 5260 5260 5260 0
547 20250318 092800 83870 5260 5260 5260 5260 0
548 20250318 092700 83870 5260 5260 5260 5260 3
549 20250318 092600 68090 5270 5270 5270 5270 0
550 20250318 092500 68090 5270 5270 5270 5270 0
551 20250318 092400 68090 5270 5270 5270 5270 0
552 20250318 092300 68090 5270 5270 5270 5270 0
553 20250318 092200 68090 5270 5270 5270 5270 0
554 20250318 092100 68090 5270 5270 5270 5270 0
555 20250318 092000 68090 5270 5270 5270 5270 0
556 20250318 091900 68090 5270 5270 5270 5270 0
557 20250318 091800 68090 5270 5270 5270 5270 0
558 20250318 091700 68090 5270 5270 5270 5270 0
559 20250318 091600 68090 5270 5270 5270 5270 0
560 20250318 091500 68090 5270 5270 5270 5270 0
561 20250318 091400 68090 5270 5270 5270 5270 0
562 20250318 091300 68090 5270 5270 5270 5270 0
563 20250318 091200 68090 5270 5270 5270 5270 0
564 20250318 091100 68090 5270 5270 5270 5270 0
565 20250318 091000 68090 5270 5270 5270 5270 0
566 20250318 090900 68090 5270 5270 5270 5270 0
567 20250318 090800 68090 5270 5270 5270 5270 0
568 20250318 090700 68090 5270 5270 5270 5270 0
569 20250318 090600 68090 5270 5270 5270 5270 0
570 20250318 090500 68090 5270 5270 5270 5270 0
571 20250318 090400 68090 5270 5270 5270 5270 0
572 20250318 090300 68090 5270 5270 5270 5270 1
573 20250318 090200 62820 5250 5250 5250 5250 3
574 20250318 090100 47070 5230 5230 5230 5230 0
575 20250318 090000 47070 5230 5230 5230 5230 9

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,5300000,0,27878000000,0.00
20250313,0,5300000,0,28037000000,0.00
20250312,0,5300000,0,28355000000,0.00
20250311,0,5300000,0,28461000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 5300000 0 27878000000 0.00
3 20250313 0 5300000 0 28037000000 0.00
4 20250312 0 5300000 0 28355000000 0.00
5 20250311 0 5300000 0 28461000000 0.00