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

578
002170/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183600,47602500,47800,47800,47800,47800,11
20250318,183500,47602500,47800,47800,47800,47800,0
20250318,183400,47602500,47800,47800,47800,47800,0
20250318,183300,47602500,47800,47800,47800,47800,0
20250318,183200,47602500,47800,47800,47800,47800,0
20250318,183100,47602500,47800,47800,47800,47800,0
20250318,183000,47602500,47800,47800,47800,47800,0
20250318,182900,47602500,47800,47800,47800,47800,0
20250318,182800,47602500,47800,47800,47800,47800,0
20250318,182700,47602500,47800,47800,47800,47800,0
20250318,182600,47602500,47800,47800,47800,47800,0
20250318,182500,47602500,47800,47800,47800,47800,0
20250318,182400,47602500,47800,47800,47800,47800,0
20250318,182300,47602500,47800,47800,47800,47800,0
20250318,182200,47602500,47800,47800,47800,47800,0
20250318,182100,47602500,47800,47800,47800,47800,0
20250318,182000,47602500,47800,47800,47800,47800,0
20250318,181900,47602500,47800,47800,47800,47800,0
20250318,181800,47602500,47800,47800,47800,47800,0
20250318,181700,47602500,47800,47800,47800,47800,0
20250318,181600,47602500,47800,47800,47800,47800,0
20250318,181500,47602500,47800,47800,47800,47800,0
20250318,181400,47602500,47800,47800,47800,47800,0
20250318,181300,47602500,47800,47800,47800,47800,0
20250318,181200,47602500,47800,47800,47800,47800,0
20250318,181100,47602500,47800,47800,47800,47800,0
20250318,181000,47602500,47800,47800,47800,47800,0
20250318,180900,47602500,47800,47800,47800,47800,0
20250318,180800,47602500,47800,47800,47800,47800,0
20250318,180700,47602500,47800,47800,47800,47800,0
20250318,180600,47602500,47800,47800,47800,47800,11
20250318,180500,47602500,47800,47800,47800,47800,0
20250318,180400,47602500,47800,47800,47800,47800,0
20250318,180300,47602500,47800,47800,47800,47800,0
20250318,180200,47602500,47800,47800,47800,47800,0
20250318,180100,47602500,47800,47800,47800,47800,0
20250318,180000,47602500,47800,47800,47800,47800,0
20250318,175900,47602500,47800,47800,47800,47800,0
20250318,175800,47602500,47800,47800,47800,47800,0
20250318,175700,47602500,47800,47800,47800,47800,0
20250318,175600,47602500,47800,47800,47800,47800,0
20250318,175500,47602500,47800,47800,47800,47800,0
20250318,175400,47602500,47800,47800,47800,47800,0
20250318,175300,47602500,47800,47800,47800,47800,0
20250318,175200,47602500,47800,47800,47800,47800,0
20250318,175100,47602500,47800,47800,47800,47800,0
20250318,175000,47602500,47800,47800,47800,47800,0
20250318,174900,47602500,47800,47800,47800,47800,0
20250318,174800,47602500,47800,47800,47800,47800,0
20250318,174700,47602500,47800,47800,47800,47800,0
20250318,174600,47602500,47800,47800,47800,47800,0
20250318,174500,47602500,47800,47800,47800,47800,0
20250318,174400,47602500,47800,47800,47800,47800,0
20250318,174300,47602500,47800,47800,47800,47800,0
20250318,174200,47602500,47800,47800,47800,47800,0
20250318,174100,47602500,47800,47800,47800,47800,0
20250318,174000,47602500,47800,47800,47800,47800,0
20250318,173900,47602500,47800,47800,47800,47800,0
20250318,173800,47602500,47800,47800,47800,47800,0
20250318,173700,47602500,47800,47800,47800,47800,0
20250318,173600,47602500,47800,47800,47800,47800,11
20250318,173500,47602500,47800,47800,47800,47800,0
20250318,173400,47602500,47800,47800,47800,47800,0
20250318,173300,47602500,47800,47800,47800,47800,0
20250318,173200,47602500,47800,47800,47800,47800,0
20250318,173100,47602500,47800,47800,47800,47800,0
20250318,173000,47602500,47800,47800,47800,47800,0
20250318,172900,47602500,47800,47800,47800,47800,0
20250318,172800,47602500,47800,47800,47800,47800,0
20250318,172700,47602500,47800,47800,47800,47800,0
20250318,172600,47602500,47800,47800,47800,47800,0
20250318,172500,47602500,47800,47800,47800,47800,0
20250318,172400,47602500,47800,47800,47800,47800,0
20250318,172300,47602500,47800,47800,47800,47800,0
20250318,172200,47602500,47800,47800,47800,47800,0
20250318,172100,47602500,47800,47800,47800,47800,0
20250318,172000,47602500,47800,47800,47800,47800,0
20250318,171900,47602500,47800,47800,47800,47800,0
20250318,171800,47602500,47800,47800,47800,47800,0
20250318,171700,47602500,47800,47800,47800,47800,0
20250318,171600,47602500,47800,47800,47800,47800,0
20250318,171500,47602500,47800,47800,47800,47800,0
20250318,171400,47602500,47800,47800,47800,47800,0
20250318,171300,47602500,47800,47800,47800,47800,0
20250318,171200,47602500,47800,47800,47800,47800,0
20250318,171100,47602500,47800,47800,47800,47800,0
20250318,171000,47602500,47800,47800,47800,47800,0
20250318,170900,47602500,47800,47800,47800,47800,0
20250318,170800,47602500,47800,47800,47800,47800,0
20250318,170700,47602500,47800,47800,47800,47800,0
20250318,170600,47602500,47800,47800,47800,47800,11
20250318,170500,47602500,47800,47800,47800,47800,0
20250318,170400,47602500,47800,47800,47800,47800,0
20250318,170300,47602500,47800,47800,47800,47800,0
20250318,170200,47602500,47800,47800,47800,47800,0
20250318,170100,47602500,47800,47800,47800,47800,0
20250318,170000,47602500,47800,47800,47800,47800,0
20250318,165900,47602500,47800,47800,47800,47800,0
20250318,165800,47602500,47800,47800,47800,47800,0
20250318,165700,47602500,47800,47800,47800,47800,0
20250318,165600,47602500,47800,47800,47800,47800,0
20250318,165500,47602500,47800,47800,47800,47800,0
20250318,165400,47602500,47800,47800,47800,47800,0
20250318,165300,47602500,47800,47800,47800,47800,0
20250318,165200,47602500,47800,47800,47800,47800,0
20250318,165100,47602500,47800,47800,47800,47800,0
20250318,165000,47602500,47800,47800,47800,47800,0
20250318,164900,47602500,47800,47800,47800,47800,0
20250318,164800,47602500,47800,47800,47800,47800,0
20250318,164700,47602500,47800,47800,47800,47800,0
20250318,164600,47602500,47800,47800,47800,47800,0
20250318,164500,47602500,47800,47800,47800,47800,0
20250318,164400,47602500,47800,47800,47800,47800,0
20250318,164300,47602500,47800,47800,47800,47800,0
20250318,164200,47602500,47800,47800,47800,47800,0
20250318,164100,47602500,47800,47800,47800,47800,0
20250318,164000,47602500,47800,47800,47800,47800,0
20250318,163900,47602500,47800,47800,47800,47800,0
20250318,163800,47602500,47800,47800,47800,47800,0
20250318,163700,47602500,47800,47800,47800,47800,0
20250318,163600,47602500,47800,47800,47800,47800,11
20250318,163500,47602500,47800,47800,47800,47800,0
20250318,163400,47602500,47800,47800,47800,47800,0
20250318,163300,47602500,47800,47800,47800,47800,0
20250318,163200,47602500,47800,47800,47800,47800,0
20250318,163100,47602500,47800,47800,47800,47800,0
20250318,163000,47602500,47800,47800,47800,47800,0
20250318,162900,47602500,47800,47800,47800,47800,0
20250318,162800,47602500,47800,47800,47800,47800,0
20250318,162700,47602500,47800,47800,47800,47800,0
20250318,162600,47602500,47800,47800,47800,47800,0
20250318,162500,47602500,47800,47800,47800,47800,0
20250318,162400,47602500,47800,47800,47800,47800,0
20250318,162300,47602500,47800,47800,47800,47800,0
20250318,162200,47602500,47800,47800,47800,47800,0
20250318,162100,47602500,47800,47800,47800,47800,0
20250318,162000,47602500,47800,47800,47800,47800,0
20250318,161900,47602500,47800,47800,47800,47800,0
20250318,161800,47602500,47800,47800,47800,47800,0
20250318,161700,47602500,47800,47800,47800,47800,0
20250318,161600,47602500,47800,47800,47800,47800,0
20250318,161500,47602500,47800,47800,47800,47800,0
20250318,161400,47602500,47800,47800,47800,47800,0
20250318,161300,47602500,47800,47800,47800,47800,0
20250318,161200,47602500,47800,47800,47800,47800,0
20250318,161100,47602500,47800,47800,47800,47800,0
20250318,161000,47602500,47800,47800,47800,47800,0
20250318,160900,47602500,47800,47800,47800,47800,0
20250318,160800,47602500,47800,47800,47800,47800,0
20250318,160700,47602500,47800,47800,47800,47800,0
20250318,160600,47602500,47800,47800,47800,47800,11
20250318,160500,47602500,47800,47800,47800,47800,0
20250318,160400,47602500,47800,47800,47800,47800,0
20250318,160300,47602500,47800,47800,47800,47800,0
20250318,160200,47602500,47800,47800,47800,47800,0
20250318,160100,47602500,47800,47800,47800,47800,0
20250318,160000,47602500,47800,47800,47800,47800,0
20250318,155900,47602500,47800,47800,47800,47800,0
20250318,155800,47602500,47800,47800,47800,47800,0
20250318,155700,47602500,47800,47800,47800,47800,0
20250318,155600,47602500,47800,47800,47800,47800,0
20250318,155500,47602500,47800,47800,47800,47800,0
20250318,155400,47602500,47800,47800,47800,47800,0
20250318,155300,47602500,47800,47800,47800,47800,0
20250318,155200,47602500,47800,47800,47800,47800,0
20250318,155100,47602500,47800,47800,47800,47800,0
20250318,155000,47602500,47800,47800,47800,47800,0
20250318,154900,47602500,47800,47800,47800,47800,0
20250318,154800,47602500,47800,47800,47800,47800,0
20250318,154700,47602500,47800,47800,47800,47800,0
20250318,154600,47602500,47800,47800,47800,47800,0
20250318,154500,47602500,47800,47800,47800,47800,0
20250318,154400,47602500,47800,47800,47800,47800,0
20250318,154300,47602500,47800,47800,47800,47800,0
20250318,154200,47602500,47800,47800,47800,47800,0
20250318,154100,47602500,47800,47800,47800,47800,0
20250318,154000,47602500,47800,47800,47800,47800,0
20250318,153900,47602500,47800,47800,47800,47800,0
20250318,153800,47602500,47800,47800,47800,47800,0
20250318,153700,47602500,47800,47800,47800,47800,0
20250318,153600,47602500,47800,47800,47800,47800,11
20250318,153500,47602500,47800,47800,47800,47800,0
20250318,153400,47602500,47800,47800,47800,47800,0
20250318,153300,47602500,47800,47800,47800,47800,0
20250318,153200,47602500,47800,47800,47800,47800,0
20250318,153100,47602500,47800,47800,47800,47800,0
20250318,153000,47602500,47800,47800,47800,47800,11
20250318,152900,47076700,48050,48050,48050,48050,0
20250318,152800,47076700,48050,48050,48050,48050,0
20250318,152700,47076700,48050,48050,48050,48050,0
20250318,152600,47076700,48050,48050,48050,48050,0
20250318,152500,47076700,48050,48050,48050,48050,0
20250318,152400,47076700,48050,48050,48050,48050,0
20250318,152300,47076700,48050,48050,48050,48050,0
20250318,152200,47076700,48050,48050,48050,48050,0
20250318,152100,47076700,48050,48050,48050,48050,0
20250318,152000,47076700,48050,48050,48050,48050,0
20250318,151900,47076700,48050,48050,48050,48050,0
20250318,151800,47076700,48050,48050,48050,48050,0
20250318,151700,47076700,48050,48050,48050,48050,0
20250318,151600,47076700,48050,48050,48050,48050,0
20250318,151500,47076700,48050,48050,48050,48050,0
20250318,151400,47076700,48050,48050,48050,48050,0
20250318,151300,47076700,48050,48050,48050,48050,0
20250318,151200,47076700,48050,48050,48050,48050,0
20250318,151100,47076700,48050,47800,48050,47800,4
20250318,151000,46885150,47800,48050,48050,47750,13
20250318,150900,46263700,48050,47850,48050,47850,9
20250318,150800,45832850,48000,48000,48000,48000,0
20250318,150700,45832850,48000,48000,48000,48000,0
20250318,150600,45832850,48000,48000,48000,48000,0
20250318,150500,45832850,48000,48000,48000,48000,0
20250318,150400,45832850,48000,48000,48000,48000,0
20250318,150300,45832850,48000,48000,48000,48000,0
20250318,150200,45832850,48000,48000,48000,48000,0
20250318,150100,45832850,48000,48000,48000,48000,0
20250318,150000,45832850,48000,48000,48000,48000,0
20250318,145900,45832850,48000,48000,48000,48000,0
20250318,145800,45832850,48000,47950,48000,47950,2
20250318,145700,45736900,47800,47800,47800,47800,0
20250318,145600,45736900,47800,47800,47800,47800,0
20250318,145500,45736900,47800,47800,47800,47800,0
20250318,145400,45736900,47800,47800,47800,47800,0
20250318,145300,45736900,47800,47800,47800,47800,0
20250318,145200,45736900,47800,47800,47800,47800,0
20250318,145100,45736900,47800,47800,47800,47800,0
20250318,145000,45736900,47800,47800,47800,47800,0
20250318,144900,45736900,47800,47800,47800,47800,4
20250318,144800,45545700,47850,47850,47850,47850,0
20250318,144700,45545700,47850,47850,47850,47850,0
20250318,144600,45545700,47850,47850,47850,47850,0
20250318,144500,45545700,47850,47850,47850,47850,0
20250318,144400,45545700,47850,47850,47850,47850,0
20250318,144300,45545700,47850,47850,47850,47850,0
20250318,144200,45545700,47850,47850,47850,47850,0
20250318,144100,45545700,47850,47850,47850,47850,0
20250318,144000,45545700,47850,47900,47900,47850,2
20250318,143900,45449950,47900,48000,48000,47900,8
20250318,143800,45066600,48050,48050,48050,48050,0
20250318,143700,45066600,48050,48050,48050,48050,0
20250318,143600,45066600,48050,48050,48050,48050,0
20250318,143500,45066600,48050,48050,48050,48050,0
20250318,143400,45066600,48050,48050,48050,48050,0
20250318,143300,45066600,48050,48050,48050,48050,0
20250318,143200,45066600,48050,48050,48050,48050,0
20250318,143100,45066600,48050,48050,48050,48050,0
20250318,143000,45066600,48050,48050,48050,48050,0
20250318,142900,45066600,48050,48050,48050,48050,20
20250318,142800,44105600,48000,48000,48000,48000,0
20250318,142700,44105600,48000,48000,48000,48000,0
20250318,142600,44105600,48000,48000,48000,48000,0
20250318,142500,44105600,48000,48000,48000,48000,0
20250318,142400,44105600,48000,48000,48000,48000,0
20250318,142300,44105600,48000,48000,48000,48000,4
20250318,142200,43913600,48000,48000,48000,48000,1
20250318,142100,43865600,47950,47950,47950,47950,0
20250318,142000,43865600,47950,47950,47950,47950,1
20250318,141900,43817650,47900,47900,47900,47900,0
20250318,141800,43817650,47900,47900,47900,47900,0
20250318,141700,43817650,47900,47900,47900,47900,0
20250318,141600,43817650,47900,47900,47900,47900,0
20250318,141500,43817650,47900,47900,47900,47900,0
20250318,141400,43817650,47900,47900,47900,47900,0
20250318,141300,43817650,47900,47900,47900,47900,0
20250318,141200,43817650,47900,47900,47900,47900,0
20250318,141100,43817650,47900,47900,47900,47900,0
20250318,141000,43817650,47900,47900,47900,47900,0
20250318,140900,43817650,47900,47900,47900,47900,0
20250318,140800,43817650,47900,47900,47900,47900,0
20250318,140700,43817650,47900,47900,47900,47900,0
20250318,140600,43817650,47900,47900,47900,47900,0
20250318,140500,43817650,47900,47900,47900,47900,0
20250318,140400,43817650,47900,47900,47900,47900,0
20250318,140300,43817650,47900,47900,47900,47900,0
20250318,140200,43817650,47900,47900,47900,47900,0
20250318,140100,43817650,47900,47900,47900,47900,0
20250318,140000,43817650,47900,47900,47900,47900,0
20250318,135900,43817650,47900,47900,47900,47900,0
20250318,135800,43817650,47900,47900,47900,47900,0
20250318,135700,43817650,47900,47900,47900,47900,0
20250318,135600,43817650,47900,47900,47900,47900,0
20250318,135500,43817650,47900,47900,47900,47900,0
20250318,135400,43817650,47900,47900,47900,47900,0
20250318,135300,43817650,47900,47900,47900,47900,0
20250318,135200,43817650,47900,47900,47900,47900,0
20250318,135100,43817650,47900,47900,47900,47900,0
20250318,135000,43817650,47900,47900,47900,47900,0
20250318,134900,43817650,47900,47900,47900,47900,0
20250318,134800,43817650,47900,47900,47900,47900,0
20250318,134700,43817650,47900,47900,47900,47900,0
20250318,134600,43817650,47900,47900,47900,47900,0
20250318,134500,43817650,47900,47900,47900,47900,0
20250318,134400,43817650,47900,47900,47900,47900,0
20250318,134300,43817650,47900,47900,47900,47900,0
20250318,134200,43817650,47900,47900,47900,47900,1
20250318,134100,43769750,48000,48000,48000,48000,0
20250318,134000,43769750,48000,47950,48000,47950,7
20250318,133900,43433800,48000,48000,48000,48000,0
20250318,133800,43433800,48000,48000,48000,48000,0
20250318,133700,43433800,48000,48000,48000,48000,0
20250318,133600,43433800,48000,48000,48000,48000,0
20250318,133500,43433800,48000,48000,48000,48000,0
20250318,133400,43433800,48000,48000,48000,48000,0
20250318,133300,43433800,48000,48000,48000,48000,0
20250318,133200,43433800,48000,48000,48000,48000,0
20250318,133100,43433800,48000,48000,48000,48000,0
20250318,133000,43433800,48000,48000,48000,48000,4
20250318,132900,43241800,47850,47850,47850,47850,0
20250318,132800,43241800,47850,47850,47850,47850,6
20250318,132700,42954700,48000,48000,48000,48000,0
20250318,132600,42954700,48000,48000,48000,48000,0
20250318,132500,42954700,48000,48000,48000,48000,0
20250318,132400,42954700,48000,48000,48000,48000,0
20250318,132300,42954700,48000,48000,48000,48000,0
20250318,132200,42954700,48000,48000,48000,48000,0
20250318,132100,42954700,48000,48000,48000,48000,0
20250318,132000,42954700,48000,48000,48000,48000,0
20250318,131900,42954700,48000,48000,48000,48000,0
20250318,131800,42954700,48000,48000,48000,48000,0
20250318,131700,42954700,48000,48000,48000,48000,0
20250318,131600,42954700,48000,48000,48000,48000,0
20250318,131500,42954700,48000,48000,48000,48000,0
20250318,131400,42954700,48000,48000,48000,48000,0
20250318,131300,42954700,48000,48000,48000,48000,0
20250318,131200,42954700,48000,48000,48000,48000,0
20250318,131100,42954700,48000,48000,48000,48000,0
20250318,131000,42954700,48000,48000,48000,48000,0
20250318,130900,42954700,48000,48000,48000,48000,0
20250318,130800,42954700,48000,48000,48000,48000,0
20250318,130700,42954700,48000,48000,48000,48000,0
20250318,130600,42954700,48000,47950,48000,47950,4
20250318,130500,42762750,47850,47850,47850,47850,0
20250318,130400,42762750,47850,47850,47850,47850,0
20250318,130300,42762750,47850,47850,47850,47850,0
20250318,130200,42762750,47850,47850,47850,47850,0
20250318,130100,42762750,47850,47850,47850,47850,0
20250318,130000,42762750,47850,47850,47850,47850,0
20250318,125900,42762750,47850,47850,47850,47850,0
20250318,125800,42762750,47850,47850,47850,47850,0
20250318,125700,42762750,47850,47850,47850,47850,0
20250318,125600,42762750,47850,47850,47850,47850,0
20250318,125500,42762750,47850,47850,47850,47850,0
20250318,125400,42762750,47850,47850,47850,47850,0
20250318,125300,42762750,47850,47850,47850,47850,0
20250318,125200,42762750,47850,47850,47850,47850,0
20250318,125100,42762750,47850,47850,47850,47850,0
20250318,125000,42762750,47850,47850,47850,47850,0
20250318,124900,42762750,47850,47850,47850,47850,0
20250318,124800,42762750,47850,47850,47850,47850,0
20250318,124700,42762750,47850,47850,47850,47850,0
20250318,124600,42762750,47850,47850,47850,47850,0
20250318,124500,42762750,47850,47850,47850,47850,0
20250318,124400,42762750,47850,47850,47850,47850,0
20250318,124300,42762750,47850,47850,47850,47850,24
20250318,124200,41614350,47850,47850,47850,47850,0
20250318,124100,41614350,47850,47850,47850,47850,0
20250318,124000,41614350,47850,47850,47850,47850,0
20250318,123900,41614350,47850,47850,47850,47850,0
20250318,123800,41614350,47850,47850,47850,47850,0
20250318,123700,41614350,47850,47850,47850,47850,0
20250318,123600,41614350,47850,47850,47850,47850,18
20250318,123500,40753050,47750,47750,47750,47750,0
20250318,123400,40753050,47750,47750,47750,47750,0
20250318,123300,40753050,47750,47750,47750,47750,0
20250318,123200,40753050,47750,47850,47850,47750,60
20250318,123100,37886050,47900,47900,47900,47900,0
20250318,123000,37886050,47900,47900,47900,47900,0
20250318,122900,37886050,47900,47900,47900,47900,0
20250318,122800,37886050,47900,47900,47900,47900,0
20250318,122700,37886050,47900,47900,47900,47900,0
20250318,122600,37886050,47900,47900,47900,47900,0
20250318,122500,37886050,47900,47900,47900,47900,0
20250318,122400,37886050,47900,47900,47900,47900,0
20250318,122300,37886050,47900,47900,47900,47900,0
20250318,122200,37886050,47900,47900,47900,47900,0
20250318,122100,37886050,47900,47900,47900,47900,2
20250318,122000,37790250,47950,47950,47950,47950,0
20250318,121900,37790250,47950,47950,47950,47950,0
20250318,121800,37790250,47950,47950,47950,47950,0
20250318,121700,37790250,47950,47950,47950,47950,0
20250318,121600,37790250,47950,47950,47950,47950,0
20250318,121500,37790250,47950,47950,47950,47950,0
20250318,121400,37790250,47950,47950,47950,47950,0
20250318,121300,37790250,47950,47950,47950,47950,0
20250318,121200,37790250,47950,47950,47950,47950,0
20250318,121100,37790250,47950,47950,47950,47950,0
20250318,121000,37790250,47950,47950,47950,47950,0
20250318,120900,37790250,47950,47950,47950,47950,0
20250318,120800,37790250,47950,47950,47950,47950,2
20250318,120700,37694350,47900,47900,47900,47900,0
20250318,120600,37694350,47900,47900,47900,47900,0
20250318,120500,37694350,47900,47900,47900,47900,0
20250318,120400,37694350,47900,47900,47900,47900,0
20250318,120300,37694350,47900,47900,47900,47900,0
20250318,120200,37694350,47900,47900,47900,47900,0
20250318,120100,37694350,47900,47900,47900,47900,0
20250318,120000,37694350,47900,47900,47900,47900,0
20250318,115900,37694350,47900,48050,48050,47850,5
20250318,115800,37454450,47850,47850,47850,47850,0
20250318,115700,37454450,47850,47850,47850,47850,0
20250318,115600,37454450,47850,47850,47850,47850,0
20250318,115500,37454450,47850,47850,47850,47850,0
20250318,115400,37454450,47850,47850,47850,47850,1
20250318,115300,37406600,47850,47900,47900,47850,98
20250318,115200,32716550,47950,47950,47950,47950,0
20250318,115100,32716550,47950,47950,47950,47950,0
20250318,115000,32716550,47950,47950,47950,47950,0
20250318,114900,32716550,47950,47950,47950,47950,0
20250318,114800,32716550,47950,47950,47950,47950,0
20250318,114700,32716550,47950,47950,47950,47950,0
20250318,114600,32716550,47950,47950,47950,47950,0
20250318,114500,32716550,47950,47950,47950,47950,0
20250318,114400,32716550,47950,47950,47950,47950,0
20250318,114300,32716550,47950,47950,47950,47950,0
20250318,114200,32716550,47950,47950,47950,47950,0
20250318,114100,32716550,47950,47950,47950,47950,0
20250318,114000,32716550,47950,47950,47950,47950,0
20250318,113900,32716550,47950,47950,47950,47950,0
20250318,113800,32716550,47950,47950,47950,47950,0
20250318,113700,32716550,47950,47950,47950,47950,0
20250318,113600,32716550,47950,47950,47950,47950,0
20250318,113500,32716550,47950,47950,47950,47950,0
20250318,113400,32716550,47950,47950,47950,47950,0
20250318,113300,32716550,47950,47950,47950,47950,0
20250318,113200,32716550,47950,47950,47950,47950,1
20250318,113100,32668600,47950,47950,47950,47950,0
20250318,113000,32668600,47950,47950,47950,47950,0
20250318,112900,32668600,47950,47950,47950,47950,0
20250318,112800,32668600,47950,47950,47950,47950,0
20250318,112700,32668600,47950,47950,47950,47950,0
20250318,112600,32668600,47950,47950,47950,47950,0
20250318,112500,32668600,47950,47950,47950,47950,0
20250318,112400,32668600,47950,47950,47950,47950,0
20250318,112300,32668600,47950,47950,47950,47950,0
20250318,112200,32668600,47950,47950,47950,47950,0
20250318,112100,32668600,47950,48050,48050,47950,43
20250318,112000,30605450,48050,48050,48050,48050,0
20250318,111900,30605450,48050,48050,48050,48050,0
20250318,111800,30605450,48050,48050,48050,48050,0
20250318,111700,30605450,48050,48050,48050,48050,0
20250318,111600,30605450,48050,48050,48050,48050,0
20250318,111500,30605450,48050,48050,48050,48050,0
20250318,111400,30605450,48050,48050,48050,48050,0
20250318,111300,30605450,48050,48050,48050,48050,0
20250318,111200,30605450,48050,48050,48050,48050,3
20250318,111100,30461300,48050,48050,48050,48050,0
20250318,111000,30461300,48050,48050,48050,48050,1
20250318,110900,30413250,48000,48000,48000,48000,0
20250318,110800,30413250,48000,48000,48000,48000,0
20250318,110700,30413250,48000,48000,48000,48000,0
20250318,110600,30413250,48000,48000,48000,48000,0
20250318,110500,30413250,48000,48000,48000,48000,0
20250318,110400,30413250,48000,48000,48000,48000,0
20250318,110300,30413250,48000,48000,48000,48000,0
20250318,110200,30413250,48000,48000,48000,48000,0
20250318,110100,30413250,48000,48000,48000,48000,0
20250318,110000,30413250,48000,48000,48000,48000,1
20250318,105900,30365250,48000,48000,48000,48000,0
20250318,105800,30365250,48000,48000,48000,48000,0
20250318,105700,30365250,48000,48000,48000,48000,0
20250318,105600,30365250,48000,48000,48000,48000,0
20250318,105500,30365250,48000,48000,48000,48000,0
20250318,105400,30365250,48000,48000,48000,48000,0
20250318,105300,30365250,48000,48000,48000,48000,0
20250318,105200,30365250,48000,48000,48000,48000,0
20250318,105100,30365250,48000,48000,48000,48000,0
20250318,105000,30365250,48000,48000,48000,48000,1
20250318,104900,30317250,48000,48000,48000,48000,0
20250318,104800,30317250,48000,48000,48000,48000,0
20250318,104700,30317250,48000,48000,48000,48000,0
20250318,104600,30317250,48000,48000,48000,48000,0
20250318,104500,30317250,48000,48000,48000,48000,0
20250318,104400,30317250,48000,48000,48000,48000,0
20250318,104300,30317250,48000,48000,48000,48000,0
20250318,104200,30317250,48000,48000,48000,48000,0
20250318,104100,30317250,48000,48000,48000,48000,0
20250318,104000,30317250,48000,48000,48000,48000,0
20250318,103900,30317250,48000,48000,48000,48000,0
20250318,103800,30317250,48000,48000,48000,48000,0
20250318,103700,30317250,48000,48000,48000,48000,0
20250318,103600,30317250,48000,48000,48000,48000,0
20250318,103500,30317250,48000,48000,48000,48000,0
20250318,103400,30317250,48000,48000,48000,48000,0
20250318,103300,30317250,48000,48000,48000,48000,0
20250318,103200,30317250,48000,48000,48000,48000,0
20250318,103100,30317250,48000,48000,48000,48000,0
20250318,103000,30317250,48000,48000,48000,48000,0
20250318,102900,30317250,48000,48000,48000,48000,0
20250318,102800,30317250,48000,48050,48050,48000,3
20250318,102700,30173200,48100,48100,48100,48100,0
20250318,102600,30173200,48100,48100,48100,48100,0
20250318,102500,30173200,48100,48100,48100,48100,0
20250318,102400,30173200,48100,48100,48100,48100,0
20250318,102300,30173200,48100,48100,48100,48100,0
20250318,102200,30173200,48100,48100,48100,48100,0
20250318,102100,30173200,48100,48100,48100,48100,0
20250318,102000,30173200,48100,48100,48100,48100,0
20250318,101900,30173200,48100,48100,48100,48100,0
20250318,101800,30173200,48100,48100,48100,48100,0
20250318,101700,30173200,48100,48100,48100,48100,0
20250318,101600,30173200,48100,48100,48100,48100,0
20250318,101500,30173200,48100,48100,48100,48100,0
20250318,101400,30173200,48100,48100,48100,48100,0
20250318,101300,30173200,48100,48100,48100,48100,0
20250318,101200,30173200,48100,48100,48100,48100,0
20250318,101100,30173200,48100,48100,48100,48100,0
20250318,101000,30173200,48100,48100,48250,48100,8
20250318,100900,29787650,47900,47900,47900,47900,0
20250318,100800,29787650,47900,47900,47900,47900,1
20250318,100700,29739750,47900,47900,47900,47900,0
20250318,100600,29739750,47900,47900,47900,47900,0
20250318,100500,29739750,47900,47900,47900,47900,0
20250318,100400,29739750,47900,47900,47900,47900,0
20250318,100300,29739750,47900,47900,47900,47900,0
20250318,100200,29739750,47900,47900,47900,47900,0
20250318,100100,29739750,47900,47950,48400,47900,23
20250318,100000,28628450,48000,47850,48450,47850,182
20250318,095900,19851450,47950,47950,47950,47950,0
20250318,095800,19851450,47950,47950,47950,47950,0
20250318,095700,19851450,47950,47950,47950,47950,0
20250318,095600,19851450,47950,47950,47950,47950,0
20250318,095500,19851450,47950,47950,47950,47950,0
20250318,095400,19851450,47950,47950,47950,47950,0
20250318,095300,19851450,47950,47950,47950,47950,0
20250318,095200,19851450,47950,47950,47950,47950,0
20250318,095100,19851450,47950,47950,47950,47950,0
20250318,095000,19851450,47950,47950,47950,47950,0
20250318,094900,19851450,47950,47950,47950,47950,0
20250318,094800,19851450,47950,47950,47950,47950,0
20250318,094700,19851450,47950,47950,47950,47950,0
20250318,094600,19851450,47950,47950,47950,47950,0
20250318,094500,19851450,47950,47950,47950,47950,0
20250318,094400,19851450,47950,47900,48000,47900,4
20250318,094300,19659600,47750,47750,47750,47750,0
20250318,094200,19659600,47750,47750,47750,47750,0
20250318,094100,19659600,47750,47750,47750,47750,0
20250318,094000,19659600,47750,47750,47750,47750,0
20250318,093900,19659600,47750,47750,47750,47750,0
20250318,093800,19659600,47750,47750,47750,47750,0
20250318,093700,19659600,47750,47750,47750,47750,0
20250318,093600,19659600,47750,47750,47750,47750,16
20250318,093500,18895600,47750,47750,47750,47750,0
20250318,093400,18895600,47750,47750,47750,47750,0
20250318,093300,18895600,47750,47750,47750,47750,0
20250318,093200,18895600,47750,47750,47750,47750,0
20250318,093100,18895600,47750,47750,47750,47750,1
20250318,093000,18847850,47750,47750,47750,47750,0
20250318,092900,18847850,47750,47750,47750,47750,0
20250318,092800,18847850,47750,47750,47750,47750,0
20250318,092700,18847850,47750,47750,47750,47750,0
20250318,092600,18847850,47750,47750,47750,47750,6
20250318,092500,18561350,47750,47700,47750,47700,265
20250318,092400,5907700,47750,47550,47750,47550,12
20250318,092300,5336050,47650,47650,47650,47650,0
20250318,092200,5336050,47650,47650,47650,47650,0
20250318,092100,5336050,47650,47650,47650,47650,0
20250318,092000,5336050,47650,47650,47650,47650,0
20250318,091900,5336050,47650,47650,47650,47650,0
20250318,091800,5336050,47650,47650,47650,47650,0
20250318,091700,5336050,47650,47650,47650,47650,2
20250318,091600,5240750,47700,47650,47700,47650,9
20250318,091500,4811850,47600,47450,47600,47450,3
20250318,091400,4669350,47650,47650,47650,47650,0
20250318,091300,4669350,47650,47650,47650,47650,0
20250318,091200,4669350,47650,47650,47650,47650,10
20250318,091100,4192850,47650,47650,47650,47650,0
20250318,091000,4192850,47650,47650,47650,47650,0
20250318,090900,4192850,47650,47600,47650,47600,36
20250318,090800,2477750,47400,47600,47600,47400,16
20250318,090700,1716350,47450,47500,47500,47450,2
20250318,090600,1621400,47500,47500,47500,47500,0
20250318,090500,1621400,47500,47500,47500,47500,0
20250318,090400,1621400,47500,47550,47550,47500,2
20250318,090300,1526350,47500,47500,47500,47500,3
20250318,090200,1383850,47650,47650,47650,47650,0
20250318,090100,1383850,47650,47650,47650,47650,0
20250318,090000,1383850,47650,47650,47650,47650,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183600 47602500 47800 47800 47800 47800 11
3 20250318 183500 47602500 47800 47800 47800 47800 0
4 20250318 183400 47602500 47800 47800 47800 47800 0
5 20250318 183300 47602500 47800 47800 47800 47800 0
6 20250318 183200 47602500 47800 47800 47800 47800 0
7 20250318 183100 47602500 47800 47800 47800 47800 0
8 20250318 183000 47602500 47800 47800 47800 47800 0
9 20250318 182900 47602500 47800 47800 47800 47800 0
10 20250318 182800 47602500 47800 47800 47800 47800 0
11 20250318 182700 47602500 47800 47800 47800 47800 0
12 20250318 182600 47602500 47800 47800 47800 47800 0
13 20250318 182500 47602500 47800 47800 47800 47800 0
14 20250318 182400 47602500 47800 47800 47800 47800 0
15 20250318 182300 47602500 47800 47800 47800 47800 0
16 20250318 182200 47602500 47800 47800 47800 47800 0
17 20250318 182100 47602500 47800 47800 47800 47800 0
18 20250318 182000 47602500 47800 47800 47800 47800 0
19 20250318 181900 47602500 47800 47800 47800 47800 0
20 20250318 181800 47602500 47800 47800 47800 47800 0
21 20250318 181700 47602500 47800 47800 47800 47800 0
22 20250318 181600 47602500 47800 47800 47800 47800 0
23 20250318 181500 47602500 47800 47800 47800 47800 0
24 20250318 181400 47602500 47800 47800 47800 47800 0
25 20250318 181300 47602500 47800 47800 47800 47800 0
26 20250318 181200 47602500 47800 47800 47800 47800 0
27 20250318 181100 47602500 47800 47800 47800 47800 0
28 20250318 181000 47602500 47800 47800 47800 47800 0
29 20250318 180900 47602500 47800 47800 47800 47800 0
30 20250318 180800 47602500 47800 47800 47800 47800 0
31 20250318 180700 47602500 47800 47800 47800 47800 0
32 20250318 180600 47602500 47800 47800 47800 47800 11
33 20250318 180500 47602500 47800 47800 47800 47800 0
34 20250318 180400 47602500 47800 47800 47800 47800 0
35 20250318 180300 47602500 47800 47800 47800 47800 0
36 20250318 180200 47602500 47800 47800 47800 47800 0
37 20250318 180100 47602500 47800 47800 47800 47800 0
38 20250318 180000 47602500 47800 47800 47800 47800 0
39 20250318 175900 47602500 47800 47800 47800 47800 0
40 20250318 175800 47602500 47800 47800 47800 47800 0
41 20250318 175700 47602500 47800 47800 47800 47800 0
42 20250318 175600 47602500 47800 47800 47800 47800 0
43 20250318 175500 47602500 47800 47800 47800 47800 0
44 20250318 175400 47602500 47800 47800 47800 47800 0
45 20250318 175300 47602500 47800 47800 47800 47800 0
46 20250318 175200 47602500 47800 47800 47800 47800 0
47 20250318 175100 47602500 47800 47800 47800 47800 0
48 20250318 175000 47602500 47800 47800 47800 47800 0
49 20250318 174900 47602500 47800 47800 47800 47800 0
50 20250318 174800 47602500 47800 47800 47800 47800 0
51 20250318 174700 47602500 47800 47800 47800 47800 0
52 20250318 174600 47602500 47800 47800 47800 47800 0
53 20250318 174500 47602500 47800 47800 47800 47800 0
54 20250318 174400 47602500 47800 47800 47800 47800 0
55 20250318 174300 47602500 47800 47800 47800 47800 0
56 20250318 174200 47602500 47800 47800 47800 47800 0
57 20250318 174100 47602500 47800 47800 47800 47800 0
58 20250318 174000 47602500 47800 47800 47800 47800 0
59 20250318 173900 47602500 47800 47800 47800 47800 0
60 20250318 173800 47602500 47800 47800 47800 47800 0
61 20250318 173700 47602500 47800 47800 47800 47800 0
62 20250318 173600 47602500 47800 47800 47800 47800 11
63 20250318 173500 47602500 47800 47800 47800 47800 0
64 20250318 173400 47602500 47800 47800 47800 47800 0
65 20250318 173300 47602500 47800 47800 47800 47800 0
66 20250318 173200 47602500 47800 47800 47800 47800 0
67 20250318 173100 47602500 47800 47800 47800 47800 0
68 20250318 173000 47602500 47800 47800 47800 47800 0
69 20250318 172900 47602500 47800 47800 47800 47800 0
70 20250318 172800 47602500 47800 47800 47800 47800 0
71 20250318 172700 47602500 47800 47800 47800 47800 0
72 20250318 172600 47602500 47800 47800 47800 47800 0
73 20250318 172500 47602500 47800 47800 47800 47800 0
74 20250318 172400 47602500 47800 47800 47800 47800 0
75 20250318 172300 47602500 47800 47800 47800 47800 0
76 20250318 172200 47602500 47800 47800 47800 47800 0
77 20250318 172100 47602500 47800 47800 47800 47800 0
78 20250318 172000 47602500 47800 47800 47800 47800 0
79 20250318 171900 47602500 47800 47800 47800 47800 0
80 20250318 171800 47602500 47800 47800 47800 47800 0
81 20250318 171700 47602500 47800 47800 47800 47800 0
82 20250318 171600 47602500 47800 47800 47800 47800 0
83 20250318 171500 47602500 47800 47800 47800 47800 0
84 20250318 171400 47602500 47800 47800 47800 47800 0
85 20250318 171300 47602500 47800 47800 47800 47800 0
86 20250318 171200 47602500 47800 47800 47800 47800 0
87 20250318 171100 47602500 47800 47800 47800 47800 0
88 20250318 171000 47602500 47800 47800 47800 47800 0
89 20250318 170900 47602500 47800 47800 47800 47800 0
90 20250318 170800 47602500 47800 47800 47800 47800 0
91 20250318 170700 47602500 47800 47800 47800 47800 0
92 20250318 170600 47602500 47800 47800 47800 47800 11
93 20250318 170500 47602500 47800 47800 47800 47800 0
94 20250318 170400 47602500 47800 47800 47800 47800 0
95 20250318 170300 47602500 47800 47800 47800 47800 0
96 20250318 170200 47602500 47800 47800 47800 47800 0
97 20250318 170100 47602500 47800 47800 47800 47800 0
98 20250318 170000 47602500 47800 47800 47800 47800 0
99 20250318 165900 47602500 47800 47800 47800 47800 0
100 20250318 165800 47602500 47800 47800 47800 47800 0
101 20250318 165700 47602500 47800 47800 47800 47800 0
102 20250318 165600 47602500 47800 47800 47800 47800 0
103 20250318 165500 47602500 47800 47800 47800 47800 0
104 20250318 165400 47602500 47800 47800 47800 47800 0
105 20250318 165300 47602500 47800 47800 47800 47800 0
106 20250318 165200 47602500 47800 47800 47800 47800 0
107 20250318 165100 47602500 47800 47800 47800 47800 0
108 20250318 165000 47602500 47800 47800 47800 47800 0
109 20250318 164900 47602500 47800 47800 47800 47800 0
110 20250318 164800 47602500 47800 47800 47800 47800 0
111 20250318 164700 47602500 47800 47800 47800 47800 0
112 20250318 164600 47602500 47800 47800 47800 47800 0
113 20250318 164500 47602500 47800 47800 47800 47800 0
114 20250318 164400 47602500 47800 47800 47800 47800 0
115 20250318 164300 47602500 47800 47800 47800 47800 0
116 20250318 164200 47602500 47800 47800 47800 47800 0
117 20250318 164100 47602500 47800 47800 47800 47800 0
118 20250318 164000 47602500 47800 47800 47800 47800 0
119 20250318 163900 47602500 47800 47800 47800 47800 0
120 20250318 163800 47602500 47800 47800 47800 47800 0
121 20250318 163700 47602500 47800 47800 47800 47800 0
122 20250318 163600 47602500 47800 47800 47800 47800 11
123 20250318 163500 47602500 47800 47800 47800 47800 0
124 20250318 163400 47602500 47800 47800 47800 47800 0
125 20250318 163300 47602500 47800 47800 47800 47800 0
126 20250318 163200 47602500 47800 47800 47800 47800 0
127 20250318 163100 47602500 47800 47800 47800 47800 0
128 20250318 163000 47602500 47800 47800 47800 47800 0
129 20250318 162900 47602500 47800 47800 47800 47800 0
130 20250318 162800 47602500 47800 47800 47800 47800 0
131 20250318 162700 47602500 47800 47800 47800 47800 0
132 20250318 162600 47602500 47800 47800 47800 47800 0
133 20250318 162500 47602500 47800 47800 47800 47800 0
134 20250318 162400 47602500 47800 47800 47800 47800 0
135 20250318 162300 47602500 47800 47800 47800 47800 0
136 20250318 162200 47602500 47800 47800 47800 47800 0
137 20250318 162100 47602500 47800 47800 47800 47800 0
138 20250318 162000 47602500 47800 47800 47800 47800 0
139 20250318 161900 47602500 47800 47800 47800 47800 0
140 20250318 161800 47602500 47800 47800 47800 47800 0
141 20250318 161700 47602500 47800 47800 47800 47800 0
142 20250318 161600 47602500 47800 47800 47800 47800 0
143 20250318 161500 47602500 47800 47800 47800 47800 0
144 20250318 161400 47602500 47800 47800 47800 47800 0
145 20250318 161300 47602500 47800 47800 47800 47800 0
146 20250318 161200 47602500 47800 47800 47800 47800 0
147 20250318 161100 47602500 47800 47800 47800 47800 0
148 20250318 161000 47602500 47800 47800 47800 47800 0
149 20250318 160900 47602500 47800 47800 47800 47800 0
150 20250318 160800 47602500 47800 47800 47800 47800 0
151 20250318 160700 47602500 47800 47800 47800 47800 0
152 20250318 160600 47602500 47800 47800 47800 47800 11
153 20250318 160500 47602500 47800 47800 47800 47800 0
154 20250318 160400 47602500 47800 47800 47800 47800 0
155 20250318 160300 47602500 47800 47800 47800 47800 0
156 20250318 160200 47602500 47800 47800 47800 47800 0
157 20250318 160100 47602500 47800 47800 47800 47800 0
158 20250318 160000 47602500 47800 47800 47800 47800 0
159 20250318 155900 47602500 47800 47800 47800 47800 0
160 20250318 155800 47602500 47800 47800 47800 47800 0
161 20250318 155700 47602500 47800 47800 47800 47800 0
162 20250318 155600 47602500 47800 47800 47800 47800 0
163 20250318 155500 47602500 47800 47800 47800 47800 0
164 20250318 155400 47602500 47800 47800 47800 47800 0
165 20250318 155300 47602500 47800 47800 47800 47800 0
166 20250318 155200 47602500 47800 47800 47800 47800 0
167 20250318 155100 47602500 47800 47800 47800 47800 0
168 20250318 155000 47602500 47800 47800 47800 47800 0
169 20250318 154900 47602500 47800 47800 47800 47800 0
170 20250318 154800 47602500 47800 47800 47800 47800 0
171 20250318 154700 47602500 47800 47800 47800 47800 0
172 20250318 154600 47602500 47800 47800 47800 47800 0
173 20250318 154500 47602500 47800 47800 47800 47800 0
174 20250318 154400 47602500 47800 47800 47800 47800 0
175 20250318 154300 47602500 47800 47800 47800 47800 0
176 20250318 154200 47602500 47800 47800 47800 47800 0
177 20250318 154100 47602500 47800 47800 47800 47800 0
178 20250318 154000 47602500 47800 47800 47800 47800 0
179 20250318 153900 47602500 47800 47800 47800 47800 0
180 20250318 153800 47602500 47800 47800 47800 47800 0
181 20250318 153700 47602500 47800 47800 47800 47800 0
182 20250318 153600 47602500 47800 47800 47800 47800 11
183 20250318 153500 47602500 47800 47800 47800 47800 0
184 20250318 153400 47602500 47800 47800 47800 47800 0
185 20250318 153300 47602500 47800 47800 47800 47800 0
186 20250318 153200 47602500 47800 47800 47800 47800 0
187 20250318 153100 47602500 47800 47800 47800 47800 0
188 20250318 153000 47602500 47800 47800 47800 47800 11
189 20250318 152900 47076700 48050 48050 48050 48050 0
190 20250318 152800 47076700 48050 48050 48050 48050 0
191 20250318 152700 47076700 48050 48050 48050 48050 0
192 20250318 152600 47076700 48050 48050 48050 48050 0
193 20250318 152500 47076700 48050 48050 48050 48050 0
194 20250318 152400 47076700 48050 48050 48050 48050 0
195 20250318 152300 47076700 48050 48050 48050 48050 0
196 20250318 152200 47076700 48050 48050 48050 48050 0
197 20250318 152100 47076700 48050 48050 48050 48050 0
198 20250318 152000 47076700 48050 48050 48050 48050 0
199 20250318 151900 47076700 48050 48050 48050 48050 0
200 20250318 151800 47076700 48050 48050 48050 48050 0
201 20250318 151700 47076700 48050 48050 48050 48050 0
202 20250318 151600 47076700 48050 48050 48050 48050 0
203 20250318 151500 47076700 48050 48050 48050 48050 0
204 20250318 151400 47076700 48050 48050 48050 48050 0
205 20250318 151300 47076700 48050 48050 48050 48050 0
206 20250318 151200 47076700 48050 48050 48050 48050 0
207 20250318 151100 47076700 48050 47800 48050 47800 4
208 20250318 151000 46885150 47800 48050 48050 47750 13
209 20250318 150900 46263700 48050 47850 48050 47850 9
210 20250318 150800 45832850 48000 48000 48000 48000 0
211 20250318 150700 45832850 48000 48000 48000 48000 0
212 20250318 150600 45832850 48000 48000 48000 48000 0
213 20250318 150500 45832850 48000 48000 48000 48000 0
214 20250318 150400 45832850 48000 48000 48000 48000 0
215 20250318 150300 45832850 48000 48000 48000 48000 0
216 20250318 150200 45832850 48000 48000 48000 48000 0
217 20250318 150100 45832850 48000 48000 48000 48000 0
218 20250318 150000 45832850 48000 48000 48000 48000 0
219 20250318 145900 45832850 48000 48000 48000 48000 0
220 20250318 145800 45832850 48000 47950 48000 47950 2
221 20250318 145700 45736900 47800 47800 47800 47800 0
222 20250318 145600 45736900 47800 47800 47800 47800 0
223 20250318 145500 45736900 47800 47800 47800 47800 0
224 20250318 145400 45736900 47800 47800 47800 47800 0
225 20250318 145300 45736900 47800 47800 47800 47800 0
226 20250318 145200 45736900 47800 47800 47800 47800 0
227 20250318 145100 45736900 47800 47800 47800 47800 0
228 20250318 145000 45736900 47800 47800 47800 47800 0
229 20250318 144900 45736900 47800 47800 47800 47800 4
230 20250318 144800 45545700 47850 47850 47850 47850 0
231 20250318 144700 45545700 47850 47850 47850 47850 0
232 20250318 144600 45545700 47850 47850 47850 47850 0
233 20250318 144500 45545700 47850 47850 47850 47850 0
234 20250318 144400 45545700 47850 47850 47850 47850 0
235 20250318 144300 45545700 47850 47850 47850 47850 0
236 20250318 144200 45545700 47850 47850 47850 47850 0
237 20250318 144100 45545700 47850 47850 47850 47850 0
238 20250318 144000 45545700 47850 47900 47900 47850 2
239 20250318 143900 45449950 47900 48000 48000 47900 8
240 20250318 143800 45066600 48050 48050 48050 48050 0
241 20250318 143700 45066600 48050 48050 48050 48050 0
242 20250318 143600 45066600 48050 48050 48050 48050 0
243 20250318 143500 45066600 48050 48050 48050 48050 0
244 20250318 143400 45066600 48050 48050 48050 48050 0
245 20250318 143300 45066600 48050 48050 48050 48050 0
246 20250318 143200 45066600 48050 48050 48050 48050 0
247 20250318 143100 45066600 48050 48050 48050 48050 0
248 20250318 143000 45066600 48050 48050 48050 48050 0
249 20250318 142900 45066600 48050 48050 48050 48050 20
250 20250318 142800 44105600 48000 48000 48000 48000 0
251 20250318 142700 44105600 48000 48000 48000 48000 0
252 20250318 142600 44105600 48000 48000 48000 48000 0
253 20250318 142500 44105600 48000 48000 48000 48000 0
254 20250318 142400 44105600 48000 48000 48000 48000 0
255 20250318 142300 44105600 48000 48000 48000 48000 4
256 20250318 142200 43913600 48000 48000 48000 48000 1
257 20250318 142100 43865600 47950 47950 47950 47950 0
258 20250318 142000 43865600 47950 47950 47950 47950 1
259 20250318 141900 43817650 47900 47900 47900 47900 0
260 20250318 141800 43817650 47900 47900 47900 47900 0
261 20250318 141700 43817650 47900 47900 47900 47900 0
262 20250318 141600 43817650 47900 47900 47900 47900 0
263 20250318 141500 43817650 47900 47900 47900 47900 0
264 20250318 141400 43817650 47900 47900 47900 47900 0
265 20250318 141300 43817650 47900 47900 47900 47900 0
266 20250318 141200 43817650 47900 47900 47900 47900 0
267 20250318 141100 43817650 47900 47900 47900 47900 0
268 20250318 141000 43817650 47900 47900 47900 47900 0
269 20250318 140900 43817650 47900 47900 47900 47900 0
270 20250318 140800 43817650 47900 47900 47900 47900 0
271 20250318 140700 43817650 47900 47900 47900 47900 0
272 20250318 140600 43817650 47900 47900 47900 47900 0
273 20250318 140500 43817650 47900 47900 47900 47900 0
274 20250318 140400 43817650 47900 47900 47900 47900 0
275 20250318 140300 43817650 47900 47900 47900 47900 0
276 20250318 140200 43817650 47900 47900 47900 47900 0
277 20250318 140100 43817650 47900 47900 47900 47900 0
278 20250318 140000 43817650 47900 47900 47900 47900 0
279 20250318 135900 43817650 47900 47900 47900 47900 0
280 20250318 135800 43817650 47900 47900 47900 47900 0
281 20250318 135700 43817650 47900 47900 47900 47900 0
282 20250318 135600 43817650 47900 47900 47900 47900 0
283 20250318 135500 43817650 47900 47900 47900 47900 0
284 20250318 135400 43817650 47900 47900 47900 47900 0
285 20250318 135300 43817650 47900 47900 47900 47900 0
286 20250318 135200 43817650 47900 47900 47900 47900 0
287 20250318 135100 43817650 47900 47900 47900 47900 0
288 20250318 135000 43817650 47900 47900 47900 47900 0
289 20250318 134900 43817650 47900 47900 47900 47900 0
290 20250318 134800 43817650 47900 47900 47900 47900 0
291 20250318 134700 43817650 47900 47900 47900 47900 0
292 20250318 134600 43817650 47900 47900 47900 47900 0
293 20250318 134500 43817650 47900 47900 47900 47900 0
294 20250318 134400 43817650 47900 47900 47900 47900 0
295 20250318 134300 43817650 47900 47900 47900 47900 0
296 20250318 134200 43817650 47900 47900 47900 47900 1
297 20250318 134100 43769750 48000 48000 48000 48000 0
298 20250318 134000 43769750 48000 47950 48000 47950 7
299 20250318 133900 43433800 48000 48000 48000 48000 0
300 20250318 133800 43433800 48000 48000 48000 48000 0
301 20250318 133700 43433800 48000 48000 48000 48000 0
302 20250318 133600 43433800 48000 48000 48000 48000 0
303 20250318 133500 43433800 48000 48000 48000 48000 0
304 20250318 133400 43433800 48000 48000 48000 48000 0
305 20250318 133300 43433800 48000 48000 48000 48000 0
306 20250318 133200 43433800 48000 48000 48000 48000 0
307 20250318 133100 43433800 48000 48000 48000 48000 0
308 20250318 133000 43433800 48000 48000 48000 48000 4
309 20250318 132900 43241800 47850 47850 47850 47850 0
310 20250318 132800 43241800 47850 47850 47850 47850 6
311 20250318 132700 42954700 48000 48000 48000 48000 0
312 20250318 132600 42954700 48000 48000 48000 48000 0
313 20250318 132500 42954700 48000 48000 48000 48000 0
314 20250318 132400 42954700 48000 48000 48000 48000 0
315 20250318 132300 42954700 48000 48000 48000 48000 0
316 20250318 132200 42954700 48000 48000 48000 48000 0
317 20250318 132100 42954700 48000 48000 48000 48000 0
318 20250318 132000 42954700 48000 48000 48000 48000 0
319 20250318 131900 42954700 48000 48000 48000 48000 0
320 20250318 131800 42954700 48000 48000 48000 48000 0
321 20250318 131700 42954700 48000 48000 48000 48000 0
322 20250318 131600 42954700 48000 48000 48000 48000 0
323 20250318 131500 42954700 48000 48000 48000 48000 0
324 20250318 131400 42954700 48000 48000 48000 48000 0
325 20250318 131300 42954700 48000 48000 48000 48000 0
326 20250318 131200 42954700 48000 48000 48000 48000 0
327 20250318 131100 42954700 48000 48000 48000 48000 0
328 20250318 131000 42954700 48000 48000 48000 48000 0
329 20250318 130900 42954700 48000 48000 48000 48000 0
330 20250318 130800 42954700 48000 48000 48000 48000 0
331 20250318 130700 42954700 48000 48000 48000 48000 0
332 20250318 130600 42954700 48000 47950 48000 47950 4
333 20250318 130500 42762750 47850 47850 47850 47850 0
334 20250318 130400 42762750 47850 47850 47850 47850 0
335 20250318 130300 42762750 47850 47850 47850 47850 0
336 20250318 130200 42762750 47850 47850 47850 47850 0
337 20250318 130100 42762750 47850 47850 47850 47850 0
338 20250318 130000 42762750 47850 47850 47850 47850 0
339 20250318 125900 42762750 47850 47850 47850 47850 0
340 20250318 125800 42762750 47850 47850 47850 47850 0
341 20250318 125700 42762750 47850 47850 47850 47850 0
342 20250318 125600 42762750 47850 47850 47850 47850 0
343 20250318 125500 42762750 47850 47850 47850 47850 0
344 20250318 125400 42762750 47850 47850 47850 47850 0
345 20250318 125300 42762750 47850 47850 47850 47850 0
346 20250318 125200 42762750 47850 47850 47850 47850 0
347 20250318 125100 42762750 47850 47850 47850 47850 0
348 20250318 125000 42762750 47850 47850 47850 47850 0
349 20250318 124900 42762750 47850 47850 47850 47850 0
350 20250318 124800 42762750 47850 47850 47850 47850 0
351 20250318 124700 42762750 47850 47850 47850 47850 0
352 20250318 124600 42762750 47850 47850 47850 47850 0
353 20250318 124500 42762750 47850 47850 47850 47850 0
354 20250318 124400 42762750 47850 47850 47850 47850 0
355 20250318 124300 42762750 47850 47850 47850 47850 24
356 20250318 124200 41614350 47850 47850 47850 47850 0
357 20250318 124100 41614350 47850 47850 47850 47850 0
358 20250318 124000 41614350 47850 47850 47850 47850 0
359 20250318 123900 41614350 47850 47850 47850 47850 0
360 20250318 123800 41614350 47850 47850 47850 47850 0
361 20250318 123700 41614350 47850 47850 47850 47850 0
362 20250318 123600 41614350 47850 47850 47850 47850 18
363 20250318 123500 40753050 47750 47750 47750 47750 0
364 20250318 123400 40753050 47750 47750 47750 47750 0
365 20250318 123300 40753050 47750 47750 47750 47750 0
366 20250318 123200 40753050 47750 47850 47850 47750 60
367 20250318 123100 37886050 47900 47900 47900 47900 0
368 20250318 123000 37886050 47900 47900 47900 47900 0
369 20250318 122900 37886050 47900 47900 47900 47900 0
370 20250318 122800 37886050 47900 47900 47900 47900 0
371 20250318 122700 37886050 47900 47900 47900 47900 0
372 20250318 122600 37886050 47900 47900 47900 47900 0
373 20250318 122500 37886050 47900 47900 47900 47900 0
374 20250318 122400 37886050 47900 47900 47900 47900 0
375 20250318 122300 37886050 47900 47900 47900 47900 0
376 20250318 122200 37886050 47900 47900 47900 47900 0
377 20250318 122100 37886050 47900 47900 47900 47900 2
378 20250318 122000 37790250 47950 47950 47950 47950 0
379 20250318 121900 37790250 47950 47950 47950 47950 0
380 20250318 121800 37790250 47950 47950 47950 47950 0
381 20250318 121700 37790250 47950 47950 47950 47950 0
382 20250318 121600 37790250 47950 47950 47950 47950 0
383 20250318 121500 37790250 47950 47950 47950 47950 0
384 20250318 121400 37790250 47950 47950 47950 47950 0
385 20250318 121300 37790250 47950 47950 47950 47950 0
386 20250318 121200 37790250 47950 47950 47950 47950 0
387 20250318 121100 37790250 47950 47950 47950 47950 0
388 20250318 121000 37790250 47950 47950 47950 47950 0
389 20250318 120900 37790250 47950 47950 47950 47950 0
390 20250318 120800 37790250 47950 47950 47950 47950 2
391 20250318 120700 37694350 47900 47900 47900 47900 0
392 20250318 120600 37694350 47900 47900 47900 47900 0
393 20250318 120500 37694350 47900 47900 47900 47900 0
394 20250318 120400 37694350 47900 47900 47900 47900 0
395 20250318 120300 37694350 47900 47900 47900 47900 0
396 20250318 120200 37694350 47900 47900 47900 47900 0
397 20250318 120100 37694350 47900 47900 47900 47900 0
398 20250318 120000 37694350 47900 47900 47900 47900 0
399 20250318 115900 37694350 47900 48050 48050 47850 5
400 20250318 115800 37454450 47850 47850 47850 47850 0
401 20250318 115700 37454450 47850 47850 47850 47850 0
402 20250318 115600 37454450 47850 47850 47850 47850 0
403 20250318 115500 37454450 47850 47850 47850 47850 0
404 20250318 115400 37454450 47850 47850 47850 47850 1
405 20250318 115300 37406600 47850 47900 47900 47850 98
406 20250318 115200 32716550 47950 47950 47950 47950 0
407 20250318 115100 32716550 47950 47950 47950 47950 0
408 20250318 115000 32716550 47950 47950 47950 47950 0
409 20250318 114900 32716550 47950 47950 47950 47950 0
410 20250318 114800 32716550 47950 47950 47950 47950 0
411 20250318 114700 32716550 47950 47950 47950 47950 0
412 20250318 114600 32716550 47950 47950 47950 47950 0
413 20250318 114500 32716550 47950 47950 47950 47950 0
414 20250318 114400 32716550 47950 47950 47950 47950 0
415 20250318 114300 32716550 47950 47950 47950 47950 0
416 20250318 114200 32716550 47950 47950 47950 47950 0
417 20250318 114100 32716550 47950 47950 47950 47950 0
418 20250318 114000 32716550 47950 47950 47950 47950 0
419 20250318 113900 32716550 47950 47950 47950 47950 0
420 20250318 113800 32716550 47950 47950 47950 47950 0
421 20250318 113700 32716550 47950 47950 47950 47950 0
422 20250318 113600 32716550 47950 47950 47950 47950 0
423 20250318 113500 32716550 47950 47950 47950 47950 0
424 20250318 113400 32716550 47950 47950 47950 47950 0
425 20250318 113300 32716550 47950 47950 47950 47950 0
426 20250318 113200 32716550 47950 47950 47950 47950 1
427 20250318 113100 32668600 47950 47950 47950 47950 0
428 20250318 113000 32668600 47950 47950 47950 47950 0
429 20250318 112900 32668600 47950 47950 47950 47950 0
430 20250318 112800 32668600 47950 47950 47950 47950 0
431 20250318 112700 32668600 47950 47950 47950 47950 0
432 20250318 112600 32668600 47950 47950 47950 47950 0
433 20250318 112500 32668600 47950 47950 47950 47950 0
434 20250318 112400 32668600 47950 47950 47950 47950 0
435 20250318 112300 32668600 47950 47950 47950 47950 0
436 20250318 112200 32668600 47950 47950 47950 47950 0
437 20250318 112100 32668600 47950 48050 48050 47950 43
438 20250318 112000 30605450 48050 48050 48050 48050 0
439 20250318 111900 30605450 48050 48050 48050 48050 0
440 20250318 111800 30605450 48050 48050 48050 48050 0
441 20250318 111700 30605450 48050 48050 48050 48050 0
442 20250318 111600 30605450 48050 48050 48050 48050 0
443 20250318 111500 30605450 48050 48050 48050 48050 0
444 20250318 111400 30605450 48050 48050 48050 48050 0
445 20250318 111300 30605450 48050 48050 48050 48050 0
446 20250318 111200 30605450 48050 48050 48050 48050 3
447 20250318 111100 30461300 48050 48050 48050 48050 0
448 20250318 111000 30461300 48050 48050 48050 48050 1
449 20250318 110900 30413250 48000 48000 48000 48000 0
450 20250318 110800 30413250 48000 48000 48000 48000 0
451 20250318 110700 30413250 48000 48000 48000 48000 0
452 20250318 110600 30413250 48000 48000 48000 48000 0
453 20250318 110500 30413250 48000 48000 48000 48000 0
454 20250318 110400 30413250 48000 48000 48000 48000 0
455 20250318 110300 30413250 48000 48000 48000 48000 0
456 20250318 110200 30413250 48000 48000 48000 48000 0
457 20250318 110100 30413250 48000 48000 48000 48000 0
458 20250318 110000 30413250 48000 48000 48000 48000 1
459 20250318 105900 30365250 48000 48000 48000 48000 0
460 20250318 105800 30365250 48000 48000 48000 48000 0
461 20250318 105700 30365250 48000 48000 48000 48000 0
462 20250318 105600 30365250 48000 48000 48000 48000 0
463 20250318 105500 30365250 48000 48000 48000 48000 0
464 20250318 105400 30365250 48000 48000 48000 48000 0
465 20250318 105300 30365250 48000 48000 48000 48000 0
466 20250318 105200 30365250 48000 48000 48000 48000 0
467 20250318 105100 30365250 48000 48000 48000 48000 0
468 20250318 105000 30365250 48000 48000 48000 48000 1
469 20250318 104900 30317250 48000 48000 48000 48000 0
470 20250318 104800 30317250 48000 48000 48000 48000 0
471 20250318 104700 30317250 48000 48000 48000 48000 0
472 20250318 104600 30317250 48000 48000 48000 48000 0
473 20250318 104500 30317250 48000 48000 48000 48000 0
474 20250318 104400 30317250 48000 48000 48000 48000 0
475 20250318 104300 30317250 48000 48000 48000 48000 0
476 20250318 104200 30317250 48000 48000 48000 48000 0
477 20250318 104100 30317250 48000 48000 48000 48000 0
478 20250318 104000 30317250 48000 48000 48000 48000 0
479 20250318 103900 30317250 48000 48000 48000 48000 0
480 20250318 103800 30317250 48000 48000 48000 48000 0
481 20250318 103700 30317250 48000 48000 48000 48000 0
482 20250318 103600 30317250 48000 48000 48000 48000 0
483 20250318 103500 30317250 48000 48000 48000 48000 0
484 20250318 103400 30317250 48000 48000 48000 48000 0
485 20250318 103300 30317250 48000 48000 48000 48000 0
486 20250318 103200 30317250 48000 48000 48000 48000 0
487 20250318 103100 30317250 48000 48000 48000 48000 0
488 20250318 103000 30317250 48000 48000 48000 48000 0
489 20250318 102900 30317250 48000 48000 48000 48000 0
490 20250318 102800 30317250 48000 48050 48050 48000 3
491 20250318 102700 30173200 48100 48100 48100 48100 0
492 20250318 102600 30173200 48100 48100 48100 48100 0
493 20250318 102500 30173200 48100 48100 48100 48100 0
494 20250318 102400 30173200 48100 48100 48100 48100 0
495 20250318 102300 30173200 48100 48100 48100 48100 0
496 20250318 102200 30173200 48100 48100 48100 48100 0
497 20250318 102100 30173200 48100 48100 48100 48100 0
498 20250318 102000 30173200 48100 48100 48100 48100 0
499 20250318 101900 30173200 48100 48100 48100 48100 0
500 20250318 101800 30173200 48100 48100 48100 48100 0
501 20250318 101700 30173200 48100 48100 48100 48100 0
502 20250318 101600 30173200 48100 48100 48100 48100 0
503 20250318 101500 30173200 48100 48100 48100 48100 0
504 20250318 101400 30173200 48100 48100 48100 48100 0
505 20250318 101300 30173200 48100 48100 48100 48100 0
506 20250318 101200 30173200 48100 48100 48100 48100 0
507 20250318 101100 30173200 48100 48100 48100 48100 0
508 20250318 101000 30173200 48100 48100 48250 48100 8
509 20250318 100900 29787650 47900 47900 47900 47900 0
510 20250318 100800 29787650 47900 47900 47900 47900 1
511 20250318 100700 29739750 47900 47900 47900 47900 0
512 20250318 100600 29739750 47900 47900 47900 47900 0
513 20250318 100500 29739750 47900 47900 47900 47900 0
514 20250318 100400 29739750 47900 47900 47900 47900 0
515 20250318 100300 29739750 47900 47900 47900 47900 0
516 20250318 100200 29739750 47900 47900 47900 47900 0
517 20250318 100100 29739750 47900 47950 48400 47900 23
518 20250318 100000 28628450 48000 47850 48450 47850 182
519 20250318 095900 19851450 47950 47950 47950 47950 0
520 20250318 095800 19851450 47950 47950 47950 47950 0
521 20250318 095700 19851450 47950 47950 47950 47950 0
522 20250318 095600 19851450 47950 47950 47950 47950 0
523 20250318 095500 19851450 47950 47950 47950 47950 0
524 20250318 095400 19851450 47950 47950 47950 47950 0
525 20250318 095300 19851450 47950 47950 47950 47950 0
526 20250318 095200 19851450 47950 47950 47950 47950 0
527 20250318 095100 19851450 47950 47950 47950 47950 0
528 20250318 095000 19851450 47950 47950 47950 47950 0
529 20250318 094900 19851450 47950 47950 47950 47950 0
530 20250318 094800 19851450 47950 47950 47950 47950 0
531 20250318 094700 19851450 47950 47950 47950 47950 0
532 20250318 094600 19851450 47950 47950 47950 47950 0
533 20250318 094500 19851450 47950 47950 47950 47950 0
534 20250318 094400 19851450 47950 47900 48000 47900 4
535 20250318 094300 19659600 47750 47750 47750 47750 0
536 20250318 094200 19659600 47750 47750 47750 47750 0
537 20250318 094100 19659600 47750 47750 47750 47750 0
538 20250318 094000 19659600 47750 47750 47750 47750 0
539 20250318 093900 19659600 47750 47750 47750 47750 0
540 20250318 093800 19659600 47750 47750 47750 47750 0
541 20250318 093700 19659600 47750 47750 47750 47750 0
542 20250318 093600 19659600 47750 47750 47750 47750 16
543 20250318 093500 18895600 47750 47750 47750 47750 0
544 20250318 093400 18895600 47750 47750 47750 47750 0
545 20250318 093300 18895600 47750 47750 47750 47750 0
546 20250318 093200 18895600 47750 47750 47750 47750 0
547 20250318 093100 18895600 47750 47750 47750 47750 1
548 20250318 093000 18847850 47750 47750 47750 47750 0
549 20250318 092900 18847850 47750 47750 47750 47750 0
550 20250318 092800 18847850 47750 47750 47750 47750 0
551 20250318 092700 18847850 47750 47750 47750 47750 0
552 20250318 092600 18847850 47750 47750 47750 47750 6
553 20250318 092500 18561350 47750 47700 47750 47700 265
554 20250318 092400 5907700 47750 47550 47750 47550 12
555 20250318 092300 5336050 47650 47650 47650 47650 0
556 20250318 092200 5336050 47650 47650 47650 47650 0
557 20250318 092100 5336050 47650 47650 47650 47650 0
558 20250318 092000 5336050 47650 47650 47650 47650 0
559 20250318 091900 5336050 47650 47650 47650 47650 0
560 20250318 091800 5336050 47650 47650 47650 47650 0
561 20250318 091700 5336050 47650 47650 47650 47650 2
562 20250318 091600 5240750 47700 47650 47700 47650 9
563 20250318 091500 4811850 47600 47450 47600 47450 3
564 20250318 091400 4669350 47650 47650 47650 47650 0
565 20250318 091300 4669350 47650 47650 47650 47650 0
566 20250318 091200 4669350 47650 47650 47650 47650 10
567 20250318 091100 4192850 47650 47650 47650 47650 0
568 20250318 091000 4192850 47650 47650 47650 47650 0
569 20250318 090900 4192850 47650 47600 47650 47600 36
570 20250318 090800 2477750 47400 47600 47600 47400 16
571 20250318 090700 1716350 47450 47500 47500 47450 2
572 20250318 090600 1621400 47500 47500 47500 47500 0
573 20250318 090500 1621400 47500 47500 47500 47500 0
574 20250318 090400 1621400 47500 47550 47550 47500 2
575 20250318 090300 1526350 47500 47500 47500 47500 3
576 20250318 090200 1383850 47650 47650 47650 47650 0
577 20250318 090100 1383850 47650 47650 47650 47650 0
578 20250318 090000 1383850 47650 47650 47650 47650 9

1
002170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,3000000,0,141300000000,0.00
20250313,0,3000000,0,139950000000,0.00
20250312,0,3000000,0,141000000000,0.00
20250311,0,3000000,0,139950000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 3000000 0 141300000000 0.00
3 20250313 0 3000000 0 139950000000 0.00
4 20250312 0 3000000 0 141000000000 0.00
5 20250311 0 3000000 0 139950000000 0.00