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

Update 2025-03-10 2846 candle_min

Browse Source
This commit is contained in:
ened
2025-03-10 22:02:18 +09:00
parent 11f574e1dd
commit dc45e95fba
2846 changed files with 1806431 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001070/min/candle-20250310.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,183300,26428580,5340,5340,5340,5340,253
20250310,183200,26428580,5340,5340,5340,5340,0
20250310,183100,26428580,5340,5340,5340,5340,0
20250310,183000,26428580,5340,5340,5340,5340,0
20250310,182900,26428580,5340,5340,5340,5340,0
20250310,182800,26428580,5340,5340,5340,5340,0
20250310,182700,26428580,5340,5340,5340,5340,0
20250310,182600,26428580,5340,5340,5340,5340,0
20250310,182500,26428580,5340,5340,5340,5340,0
20250310,182400,26428580,5340,5340,5340,5340,0
20250310,182300,26428580,5340,5340,5340,5340,0
20250310,182200,26428580,5340,5340,5340,5340,0
20250310,182100,26428580,5340,5340,5340,5340,0
20250310,182000,26428580,5340,5340,5340,5340,0
20250310,181900,26428580,5340,5340,5340,5340,0
20250310,181800,26428580,5340,5340,5340,5340,0
20250310,181700,26428580,5340,5340,5340,5340,0
20250310,181600,26428580,5340,5340,5340,5340,0
20250310,181500,26428580,5340,5340,5340,5340,0
20250310,181400,26428580,5340,5340,5340,5340,0
20250310,181300,26428580,5340,5340,5340,5340,0
20250310,181200,26428580,5340,5340,5340,5340,0
20250310,181100,26428580,5340,5340,5340,5340,0
20250310,181000,26428580,5340,5340,5340,5340,0
20250310,180900,26428580,5340,5340,5340,5340,0
20250310,180800,26428580,5340,5340,5340,5340,0
20250310,180700,26428580,5340,5340,5340,5340,0
20250310,180600,26428580,5340,5340,5340,5340,0
20250310,180500,26428580,5340,5340,5340,5340,0
20250310,180400,26428580,5340,5340,5340,5340,0
20250310,180300,26428580,5340,5340,5340,5340,253
20250310,180200,26428580,5340,5340,5340,5340,0
20250310,180100,26428580,5340,5340,5340,5340,0
20250310,180000,26428580,5340,5340,5340,5340,0
20250310,175900,26428580,5340,5340,5340,5340,0
20250310,175800,26428580,5340,5340,5340,5340,0
20250310,175700,26428580,5340,5340,5340,5340,0
20250310,175600,26428580,5340,5340,5340,5340,0
20250310,175500,26428580,5340,5340,5340,5340,0
20250310,175400,26428580,5340,5340,5340,5340,0
20250310,175300,26428580,5340,5340,5340,5340,0
20250310,175200,26428580,5340,5340,5340,5340,0
20250310,175100,26428580,5340,5340,5340,5340,0
20250310,175000,26428580,5340,5340,5340,5340,0
20250310,174900,26428580,5340,5340,5340,5340,0
20250310,174800,26428580,5340,5340,5340,5340,0
20250310,174700,26428580,5340,5340,5340,5340,0
20250310,174600,26428580,5340,5340,5340,5340,0
20250310,174500,26428580,5340,5340,5340,5340,0
20250310,174400,26428580,5340,5340,5340,5340,0
20250310,174300,26428580,5340,5340,5340,5340,0
20250310,174200,26428580,5340,5340,5340,5340,0
20250310,174100,26428580,5340,5340,5340,5340,0
20250310,174000,26428580,5340,5340,5340,5340,0
20250310,173900,26428580,5340,5340,5340,5340,0
20250310,173800,26428580,5340,5340,5340,5340,0
20250310,173700,26428580,5340,5340,5340,5340,0
20250310,173600,26428580,5340,5340,5340,5340,0
20250310,173500,26428580,5340,5340,5340,5340,0
20250310,173400,26428580,5340,5340,5340,5340,0
20250310,173300,26428580,5340,5340,5340,5340,253
20250310,173200,26428580,5340,5340,5340,5340,0
20250310,173100,26428580,5340,5340,5340,5340,0
20250310,173000,26428580,5340,5340,5340,5340,0
20250310,172900,26428580,5340,5340,5340,5340,0
20250310,172800,26428580,5340,5340,5340,5340,0
20250310,172700,26428580,5340,5340,5340,5340,0
20250310,172600,26428580,5340,5340,5340,5340,0
20250310,172500,26428580,5340,5340,5340,5340,0
20250310,172400,26428580,5340,5340,5340,5340,0
20250310,172300,26428580,5340,5340,5340,5340,0
20250310,172200,26428580,5340,5340,5340,5340,0
20250310,172100,26428580,5340,5340,5340,5340,0
20250310,172000,26428580,5340,5340,5340,5340,0
20250310,171900,26428580,5340,5340,5340,5340,0
20250310,171800,26428580,5340,5340,5340,5340,0
20250310,171700,26428580,5340,5340,5340,5340,0
20250310,171600,26428580,5340,5340,5340,5340,0
20250310,171500,26428580,5340,5340,5340,5340,0
20250310,171400,26428580,5340,5340,5340,5340,0
20250310,171300,26428580,5340,5340,5340,5340,0
20250310,171200,26428580,5340,5340,5340,5340,0
20250310,171100,26428580,5340,5340,5340,5340,0
20250310,171000,26428580,5340,5340,5340,5340,0
20250310,170900,26428580,5340,5340,5340,5340,0
20250310,170800,26428580,5340,5340,5340,5340,0
20250310,170700,26428580,5340,5340,5340,5340,0
20250310,170600,26428580,5340,5340,5340,5340,0
20250310,170500,26428580,5340,5340,5340,5340,0
20250310,170400,26428580,5340,5340,5340,5340,0
20250310,170300,26428580,5340,5340,5340,5340,253
20250310,170200,26428580,5340,5340,5340,5340,0
20250310,170100,26428580,5340,5340,5340,5340,0
20250310,170000,26428580,5340,5340,5340,5340,0
20250310,165900,26428580,5340,5340,5340,5340,0
20250310,165800,26428580,5340,5340,5340,5340,0
20250310,165700,26428580,5340,5340,5340,5340,0
20250310,165600,26428580,5340,5340,5340,5340,0
20250310,165500,26428580,5340,5340,5340,5340,0
20250310,165400,26428580,5340,5340,5340,5340,0
20250310,165300,26428580,5340,5340,5340,5340,0
20250310,165200,26428580,5340,5340,5340,5340,0
20250310,165100,26428580,5340,5340,5340,5340,0
20250310,165000,26428580,5340,5340,5340,5340,0
20250310,164900,26428580,5340,5340,5340,5340,0
20250310,164800,26428580,5340,5340,5340,5340,0
20250310,164700,26428580,5340,5340,5340,5340,0
20250310,164600,26428580,5340,5340,5340,5340,0
20250310,164500,26428580,5340,5340,5340,5340,0
20250310,164400,26428580,5340,5340,5340,5340,0
20250310,164300,26428580,5340,5340,5340,5340,0
20250310,164200,26428580,5340,5340,5340,5340,0
20250310,164100,26428580,5340,5340,5340,5340,0
20250310,164000,26428580,5340,5340,5340,5340,0
20250310,163900,26428580,5340,5340,5340,5340,0
20250310,163800,26428580,5340,5340,5340,5340,0
20250310,163700,26428580,5340,5340,5340,5340,0
20250310,163600,26428580,5340,5340,5340,5340,0
20250310,163500,26428580,5340,5340,5340,5340,0
20250310,163400,26428580,5340,5340,5340,5340,0
20250310,163300,26428580,5340,5340,5340,5340,253
20250310,163200,26428580,5340,5340,5340,5340,0
20250310,163100,26428580,5340,5340,5340,5340,0
20250310,163000,26428580,5340,5340,5340,5340,0
20250310,162900,26428580,5340,5340,5340,5340,0
20250310,162800,26428580,5340,5340,5340,5340,0
20250310,162700,26428580,5340,5340,5340,5340,0
20250310,162600,26428580,5340,5340,5340,5340,0
20250310,162500,26428580,5340,5340,5340,5340,0
20250310,162400,26428580,5340,5340,5340,5340,0
20250310,162300,26428580,5340,5340,5340,5340,0
20250310,162200,26428580,5340,5340,5340,5340,0
20250310,162100,26428580,5340,5340,5340,5340,0
20250310,162000,26428580,5340,5340,5340,5340,0
20250310,161900,26428580,5340,5340,5340,5340,0
20250310,161800,26428580,5340,5340,5340,5340,0
20250310,161700,26428580,5340,5340,5340,5340,0
20250310,161600,26428580,5340,5340,5340,5340,0
20250310,161500,26428580,5340,5340,5340,5340,0
20250310,161400,26428580,5340,5340,5340,5340,0
20250310,161300,26428580,5340,5340,5340,5340,0
20250310,161200,26428580,5340,5340,5340,5340,0
20250310,161100,26428580,5340,5340,5340,5340,0
20250310,161000,26428580,5340,5340,5340,5340,0
20250310,160900,26428580,5340,5340,5340,5340,0
20250310,160800,26428580,5340,5340,5340,5340,0
20250310,160700,26428580,5340,5340,5340,5340,0
20250310,160600,26428580,5340,5340,5340,5340,0
20250310,160500,26428580,5340,5340,5340,5340,0
20250310,160400,26428580,5340,5340,5340,5340,0
20250310,160300,26428580,5340,5340,5340,5340,253
20250310,160200,26428580,5340,5340,5340,5340,0
20250310,160100,26428580,5340,5340,5340,5340,0
20250310,160000,26428580,5340,5340,5340,5340,0
20250310,155900,26428580,5340,5340,5340,5340,0
20250310,155800,26428580,5340,5340,5340,5340,0
20250310,155700,26428580,5340,5340,5340,5340,0
20250310,155600,26428580,5340,5340,5340,5340,0
20250310,155500,26428580,5340,5340,5340,5340,0
20250310,155400,26428580,5340,5340,5340,5340,0
20250310,155300,26428580,5340,5340,5340,5340,0
20250310,155200,26428580,5340,5340,5340,5340,0
20250310,155100,26428580,5340,5340,5340,5340,0
20250310,155000,26428580,5340,5340,5340,5340,0
20250310,154900,26428580,5340,5340,5340,5340,0
20250310,154800,26428580,5340,5340,5340,5340,0
20250310,154700,26428580,5340,5340,5340,5340,0
20250310,154600,26428580,5340,5340,5340,5340,0
20250310,154500,26428580,5340,5340,5340,5340,0
20250310,154400,26428580,5340,5340,5340,5340,0
20250310,154300,26428580,5340,5340,5340,5340,0
20250310,154200,26428580,5340,5340,5340,5340,0
20250310,154100,26428580,5340,5340,5340,5340,0
20250310,154000,26428580,5340,5340,5340,5340,0
20250310,153900,26428580,5340,5340,5340,5340,0
20250310,153800,26428580,5340,5340,5340,5340,0
20250310,153700,26428580,5340,5340,5340,5340,0
20250310,153600,26428580,5340,5340,5340,5340,0
20250310,153500,26428580,5340,5340,5340,5340,0
20250310,153400,26428580,5340,5340,5340,5340,0
20250310,153300,26428580,5340,5340,5340,5340,253
20250310,153200,26428580,5340,5340,5340,5340,0
20250310,153100,26428580,5340,5340,5340,5340,0
20250310,153000,26428580,5340,5340,5340,5340,253
20250310,152900,25077560,5300,5300,5300,5300,0
20250310,152800,25077560,5300,5300,5300,5300,0
20250310,152700,25077560,5300,5300,5300,5300,0
20250310,152600,25077560,5300,5300,5300,5300,0
20250310,152500,25077560,5300,5300,5300,5300,0
20250310,152400,25077560,5300,5300,5300,5300,0
20250310,152300,25077560,5300,5300,5300,5300,0
20250310,152200,25077560,5300,5300,5300,5300,0
20250310,152100,25077560,5300,5300,5300,5300,0
20250310,152000,25077560,5300,5300,5300,5300,0
20250310,151900,25077560,5300,5300,5300,5300,0
20250310,151800,25077560,5300,5300,5300,5290,4
20250310,151700,25056370,5290,5290,5290,5290,100
20250310,151600,24527370,5300,5265,5310,5265,424
20250310,151500,22294235,5265,5265,5265,5265,1
20250310,151400,22288970,5270,5290,5290,5270,54
20250310,151300,22003810,5300,5190,5300,5190,1362
20250310,151200,14919440,5180,5180,5180,5180,445
20250310,151100,12614340,5180,5180,5180,5180,0
20250310,151000,12614340,5180,5180,5180,5180,0
20250310,150900,12614340,5180,5180,5180,5180,0
20250310,150800,12614340,5180,5180,5180,5180,0
20250310,150700,12614340,5180,5180,5180,5180,0
20250310,150600,12614340,5180,5180,5180,5180,1
20250310,150500,12609160,5170,5170,5170,5170,0
20250310,150400,12609160,5170,5170,5170,5170,0
20250310,150300,12609160,5170,5170,5170,5170,0
20250310,150200,12609160,5170,5170,5170,5170,0
20250310,150100,12609160,5170,5170,5170,5170,0
20250310,150000,12609160,5170,5170,5170,5170,0
20250310,145900,12609160,5170,5170,5170,5170,0
20250310,145800,12609160,5170,5170,5170,5170,0
20250310,145700,12609160,5170,5170,5170,5170,0
20250310,145600,12609160,5170,5170,5170,5170,0
20250310,145500,12609160,5170,5170,5170,5170,0
20250310,145400,12609160,5170,5170,5170,5170,0
20250310,145300,12609160,5170,5170,5170,5170,0
20250310,145200,12609160,5170,5170,5170,5170,0
20250310,145100,12609160,5170,5170,5170,5170,0
20250310,145000,12609160,5170,5170,5170,5170,0
20250310,144900,12609160,5170,5170,5170,5170,0
20250310,144800,12609160,5170,5170,5170,5170,0
20250310,144700,12609160,5170,5170,5170,5170,0
20250310,144600,12609160,5170,5170,5170,5170,0
20250310,144500,12609160,5170,5170,5170,5170,0
20250310,144400,12609160,5170,5170,5170,5170,0
20250310,144300,12609160,5170,5170,5170,5170,0
20250310,144200,12609160,5170,5170,5170,5170,0
20250310,144100,12609160,5170,5170,5170,5170,0
20250310,144000,12609160,5170,5170,5170,5170,0
20250310,143900,12609160,5170,5170,5170,5170,0
20250310,143800,12609160,5170,5170,5170,5170,0
20250310,143700,12609160,5170,5170,5170,5170,0
20250310,143600,12609160,5170,5170,5170,5170,0
20250310,143500,12609160,5170,5170,5170,5170,0
20250310,143400,12609160,5170,5170,5170,5170,0
20250310,143300,12609160,5170,5170,5170,5170,0
20250310,143200,12609160,5170,5170,5170,5170,0
20250310,143100,12609160,5170,5170,5170,5170,0
20250310,143000,12609160,5170,5170,5170,5170,0
20250310,142900,12609160,5170,5170,5170,5170,0
20250310,142800,12609160,5170,5170,5170,5170,0
20250310,142700,12609160,5170,5170,5170,5170,0
20250310,142600,12609160,5170,5170,5170,5170,0
20250310,142500,12609160,5170,5170,5170,5170,0
20250310,142400,12609160,5170,5170,5170,5170,10
20250310,142300,12557460,5190,5190,5190,5190,0
20250310,142200,12557460,5190,5190,5190,5190,0
20250310,142100,12557460,5190,5190,5190,5190,0
20250310,142000,12557460,5190,5190,5190,5190,0
20250310,141900,12557460,5190,5190,5190,5190,0
20250310,141800,12557460,5190,5190,5190,5190,0
20250310,141700,12557460,5190,5190,5190,5190,0
20250310,141600,12557460,5190,5190,5190,5190,0
20250310,141500,12557460,5190,5190,5190,5190,0
20250310,141400,12557460,5190,5190,5190,5190,0
20250310,141300,12557460,5190,5190,5190,5190,0
20250310,141200,12557460,5190,5190,5190,5190,1
20250310,141100,12552270,5170,5180,5180,5170,20
20250310,141000,12448860,5190,5190,5190,5190,0
20250310,140900,12448860,5190,5190,5190,5190,0
20250310,140800,12448860,5190,5190,5190,5190,0
20250310,140700,12448860,5190,5190,5190,5190,0
20250310,140600,12448860,5190,5190,5190,5190,0
20250310,140500,12448860,5190,5190,5190,5190,0
20250310,140400,12448860,5190,5190,5190,5190,0
20250310,140300,12448860,5190,5190,5190,5190,0
20250310,140200,12448860,5190,5190,5190,5190,0
20250310,140100,12448860,5190,5190,5190,5190,0
20250310,140000,12448860,5190,5190,5190,5190,0
20250310,135900,12448860,5190,5190,5190,5190,0
20250310,135800,12448860,5190,5190,5190,5190,0
20250310,135700,12448860,5190,5190,5190,5190,0
20250310,135600,12448860,5190,5190,5190,5190,0
20250310,135500,12448860,5190,5190,5190,5190,0
20250310,135400,12448860,5190,5190,5190,5190,0
20250310,135300,12448860,5190,5190,5190,5190,0
20250310,135200,12448860,5190,5190,5190,5190,0
20250310,135100,12448860,5190,5190,5190,5190,0
20250310,135000,12448860,5190,5190,5190,5190,0
20250310,134900,12448860,5190,5190,5190,5190,0
20250310,134800,12448860,5190,5190,5190,5190,0
20250310,134700,12448860,5190,5190,5190,5190,0
20250310,134600,12448860,5190,5190,5190,5190,0
20250310,134500,12448860,5190,5190,5190,5190,0
20250310,134400,12448860,5190,5190,5190,5190,0
20250310,134300,12448860,5190,5190,5190,5190,0
20250310,134200,12448860,5190,5190,5190,5190,0
20250310,134100,12448860,5190,5190,5190,5190,0
20250310,134000,12448860,5190,5190,5190,5190,0
20250310,133900,12448860,5190,5190,5190,5190,0
20250310,133800,12448860,5190,5190,5190,5190,0
20250310,133700,12448860,5190,5190,5190,5190,0
20250310,133600,12448860,5190,5190,5190,5190,0
20250310,133500,12448860,5190,5190,5190,5190,0
20250310,133400,12448860,5190,5190,5190,5190,0
20250310,133300,12448860,5190,5190,5190,5190,0
20250310,133200,12448860,5190,5190,5190,5190,0
20250310,133100,12448860,5190,5190,5190,5190,0
20250310,133000,12448860,5190,5190,5190,5190,0
20250310,132900,12448860,5190,5190,5190,5190,0
20250310,132800,12448860,5190,5190,5190,5190,0
20250310,132700,12448860,5190,5190,5190,5190,0
20250310,132600,12448860,5190,5190,5190,5190,0
20250310,132500,12448860,5190,5190,5190,5190,0
20250310,132400,12448860,5190,5190,5190,5190,0
20250310,132300,12448860,5190,5190,5190,5190,0
20250310,132200,12448860,5190,5190,5190,5190,0
20250310,132100,12448860,5190,5190,5190,5190,0
20250310,132000,12448860,5190,5190,5190,5190,0
20250310,131900,12448860,5190,5190,5190,5190,0
20250310,131800,12448860,5190,5190,5190,5190,0
20250310,131700,12448860,5190,5190,5190,5190,0
20250310,131600,12448860,5190,5190,5190,5190,0
20250310,131500,12448860,5190,5190,5190,5190,0
20250310,131400,12448860,5190,5190,5190,5190,0
20250310,131300,12448860,5190,5190,5190,5190,0
20250310,131200,12448860,5190,5190,5190,5190,0
20250310,131100,12448860,5190,5190,5190,5190,0
20250310,131000,12448860,5190,5190,5190,5190,50
20250310,130900,12189360,5190,5190,5190,5190,0
20250310,130800,12189360,5190,5190,5190,5190,0
20250310,130700,12189360,5190,5190,5190,5190,0
20250310,130600,12189360,5190,5190,5190,5190,0
20250310,130500,12189360,5190,5190,5190,5190,0
20250310,130400,12189360,5190,5190,5190,5190,0
20250310,130300,12189360,5190,5190,5190,5190,0
20250310,130200,12189360,5190,5190,5190,5190,0
20250310,130100,12189360,5190,5190,5190,5190,0
20250310,130000,12189360,5190,5190,5190,5190,0
20250310,125900,12189360,5190,5190,5190,5190,0
20250310,125800,12189360,5190,5190,5190,5190,0
20250310,125700,12189360,5190,5190,5190,5190,0
20250310,125600,12189360,5190,5190,5190,5190,0
20250310,125500,12189360,5190,5190,5190,5190,0
20250310,125400,12189360,5190,5190,5190,5190,0
20250310,125300,12189360,5190,5190,5190,5190,0
20250310,125200,12189360,5190,5190,5190,5190,0
20250310,125100,12189360,5190,5190,5190,5190,0
20250310,125000,12189360,5190,5190,5190,5190,0
20250310,124900,12189360,5190,5190,5190,5190,0
20250310,124800,12189360,5190,5190,5190,5190,0
20250310,124700,12189360,5190,5190,5190,5190,0
20250310,124600,12189360,5190,5190,5190,5190,0
20250310,124500,12189360,5190,5190,5190,5190,0
20250310,124400,12189360,5190,5190,5190,5190,0
20250310,124300,12189360,5190,5190,5190,5190,0
20250310,124200,12189360,5190,5190,5190,5190,0
20250310,124100,12189360,5190,5190,5190,5190,0
20250310,124000,12189360,5190,5190,5190,5190,0
20250310,123900,12189360,5190,5190,5190,5190,0
20250310,123800,12189360,5190,5190,5190,5190,0
20250310,123700,12189360,5190,5190,5190,5190,0
20250310,123600,12189360,5190,5190,5190,5190,1
20250310,123500,12184170,5170,5170,5170,5170,0
20250310,123400,12184170,5170,5170,5170,5170,0
20250310,123300,12184170,5170,5170,5170,5170,0
20250310,123200,12184170,5170,5170,5170,5170,10
20250310,123100,12132470,5190,5190,5190,5190,0
20250310,123000,12132470,5190,5190,5190,5190,0
20250310,122900,12132470,5190,5190,5190,5190,0
20250310,122800,12132470,5190,5190,5190,5190,0
20250310,122700,12132470,5190,5190,5190,5190,0
20250310,122600,12132470,5190,5190,5190,5190,0
20250310,122500,12132470,5190,5190,5190,5190,0
20250310,122400,12132470,5190,5190,5190,5190,0
20250310,122300,12132470,5190,5190,5190,5190,0
20250310,122200,12132470,5190,5190,5190,5190,0
20250310,122100,12132470,5190,5190,5190,5190,0
20250310,122000,12132470,5190,5190,5190,5190,0
20250310,121900,12132470,5190,5190,5190,5190,0
20250310,121800,12132470,5190,5190,5190,5190,0
20250310,121700,12132470,5190,5190,5190,5190,0
20250310,121600,12132470,5190,5190,5190,5190,0
20250310,121500,12132470,5190,5190,5190,5190,0
20250310,121400,12132470,5190,5190,5190,5190,0
20250310,121300,12132470,5190,5190,5190,5190,0
20250310,121200,12132470,5190,5190,5190,5190,0
20250310,121100,12132470,5190,5190,5190,5190,0
20250310,121000,12132470,5190,5190,5190,5190,0
20250310,120900,12132470,5190,5190,5190,5190,0
20250310,120800,12132470,5190,5190,5190,5190,0
20250310,120700,12132470,5190,5190,5190,5190,0
20250310,120600,12132470,5190,5190,5190,5190,0
20250310,120500,12132470,5190,5190,5190,5190,0
20250310,120400,12132470,5190,5190,5190,5190,0
20250310,120300,12132470,5190,5190,5190,5190,0
20250310,120200,12132470,5190,5190,5190,5190,0
20250310,120100,12132470,5190,5190,5190,5190,0
20250310,120000,12132470,5190,5190,5190,5190,0
20250310,115900,12132470,5190,5190,5190,5190,0
20250310,115800,12132470,5190,5190,5190,5190,0
20250310,115700,12132470,5190,5190,5190,5190,0
20250310,115600,12132470,5190,5190,5190,5190,0
20250310,115500,12132470,5190,5190,5190,5190,0
20250310,115400,12132470,5190,5190,5190,5190,0
20250310,115300,12132470,5190,5190,5190,5190,0
20250310,115200,12132470,5190,5190,5190,5190,0
20250310,115100,12132470,5190,5190,5190,5190,1
20250310,115000,12127280,5160,5160,5160,5160,1
20250310,114900,12122120,5190,5190,5190,5190,0
20250310,114800,12122120,5190,5190,5190,5190,0
20250310,114700,12122120,5190,5190,5190,5160,3
20250310,114600,12106580,5160,5160,5160,5160,1
20250310,114500,12101420,5190,5190,5190,5190,0
20250310,114400,12101420,5190,5190,5190,5190,0
20250310,114300,12101420,5190,5190,5190,5190,0
20250310,114200,12101420,5190,5190,5190,5190,0
20250310,114100,12101420,5190,5190,5190,5190,1
20250310,114000,12096230,5150,5150,5150,5150,0
20250310,113900,12096230,5150,5150,5150,5150,0
20250310,113800,12096230,5150,5150,5150,5150,0
20250310,113700,12096230,5150,5150,5150,5150,0
20250310,113600,12096230,5150,5150,5150,5150,0
20250310,113500,12096230,5150,5150,5150,5150,0
20250310,113400,12096230,5150,5150,5150,5150,0
20250310,113300,12096230,5150,5150,5150,5150,0
20250310,113200,12096230,5150,5150,5150,5150,0
20250310,113100,12096230,5150,5150,5150,5150,0
20250310,113000,12096230,5150,5150,5150,5150,0
20250310,112900,12096230,5150,5150,5150,5150,0
20250310,112800,12096230,5150,5150,5150,5150,0
20250310,112700,12096230,5150,5160,5160,5150,500
20250310,112600,9520530,5190,5190,5190,5190,0
20250310,112500,9520530,5190,5190,5190,5190,0
20250310,112400,9520530,5190,5190,5190,5190,0
20250310,112300,9520530,5190,5190,5190,5190,0
20250310,112200,9520530,5190,5190,5190,5190,0
20250310,112100,9520530,5190,5190,5190,5190,0
20250310,112000,9520530,5190,5190,5190,5190,0
20250310,111900,9520530,5190,5175,5190,5175,2
20250310,111800,9510165,5170,5170,5170,5170,0
20250310,111700,9510165,5170,5170,5170,5170,0
20250310,111600,9510165,5170,5170,5170,5170,0
20250310,111500,9510165,5170,5170,5170,5170,10
20250310,111400,9458465,5170,5160,5170,5160,32
20250310,111300,9293045,5150,5180,5180,5150,500
20250310,111200,6715585,5185,5185,5185,5185,0
20250310,111100,6715585,5185,5185,5185,5185,0
20250310,111000,6715585,5185,5185,5185,5185,0
20250310,110900,6715585,5185,5185,5185,5185,16
20250310,110800,6632625,5185,5185,5185,5185,400
20250310,110700,4558625,5185,5185,5185,5185,210
20250310,110600,3469775,5185,5185,5185,5185,0
20250310,110500,3469775,5185,5185,5185,5185,0
20250310,110400,3469775,5185,5185,5185,5185,0
20250310,110300,3469775,5185,5185,5185,5185,0
20250310,110200,3469775,5185,5185,5185,5185,0
20250310,110100,3469775,5185,5185,5185,5185,0
20250310,110000,3469775,5185,5185,5185,5185,0
20250310,105900,3469775,5185,5185,5185,5185,0
20250310,105800,3469775,5185,5185,5185,5185,2
20250310,105700,3459405,5185,5185,5185,5185,0
20250310,105600,3459405,5185,5185,5185,5185,0
20250310,105500,3459405,5185,5185,5185,5185,1
20250310,105400,3454220,5180,5180,5180,5180,0
20250310,105300,3454220,5180,5180,5180,5180,0
20250310,105200,3454220,5180,5180,5180,5180,0
20250310,105100,3454220,5180,5185,5185,5180,4
20250310,105000,3433490,5180,5180,5180,5180,0
20250310,104900,3433490,5180,5180,5180,5180,0
20250310,104800,3433490,5180,5180,5180,5180,0
20250310,104700,3433490,5180,5180,5180,5180,0
20250310,104600,3433490,5180,5180,5180,5180,0
20250310,104500,3433490,5180,5180,5180,5180,18
20250310,104400,3340250,5185,5185,5185,5185,0
20250310,104300,3340250,5185,5185,5185,5185,0
20250310,104200,3340250,5185,5185,5185,5185,0
20250310,104100,3340250,5185,5185,5185,5185,0
20250310,104000,3340250,5185,5185,5185,5185,0
20250310,103900,3340250,5185,5185,5185,5185,0
20250310,103800,3340250,5185,5185,5185,5185,0
20250310,103700,3340250,5185,5185,5185,5185,0
20250310,103600,3340250,5185,5185,5185,5185,0
20250310,103500,3340250,5185,5185,5185,5185,5
20250310,103400,3314325,5180,5180,5180,5180,1
20250310,103300,3309145,5185,5185,5185,5185,0
20250310,103200,3309145,5185,5185,5185,5185,0
20250310,103100,3309145,5185,5185,5185,5185,0
20250310,103000,3309145,5185,5185,5185,5185,20
20250310,102900,3205445,5185,5185,5185,5185,0
20250310,102800,3205445,5185,5185,5185,5185,10
20250310,102700,3153595,5185,5185,5185,5185,0
20250310,102600,3153595,5185,5185,5185,5185,0
20250310,102500,3153595,5185,5185,5185,5185,1
20250310,102400,3148410,5185,5185,5185,5185,11
20250310,102300,3091375,5185,5185,5185,5185,10
20250310,102200,3039525,5185,5185,5185,5185,10
20250310,102100,2987675,5185,5185,5185,5185,0
20250310,102000,2987675,5185,5185,5185,5185,0
20250310,101900,2987675,5185,5185,5185,5185,0
20250310,101800,2987675,5185,5185,5185,5185,0
20250310,101700,2987675,5185,5185,5185,5185,0
20250310,101600,2987675,5185,5185,5185,5185,0
20250310,101500,2987675,5185,5185,5185,5185,0
20250310,101400,2987675,5185,5185,5185,5185,0
20250310,101300,2987675,5185,5185,5185,5185,0
20250310,101200,2987675,5185,5185,5185,5185,0
20250310,101100,2987675,5185,5185,5185,5185,0
20250310,101000,2987675,5185,5185,5185,5185,0
20250310,100900,2987675,5185,5185,5185,5185,0
20250310,100800,2987675,5185,5185,5185,5185,0
20250310,100700,2987675,5185,5185,5185,5185,0
20250310,100600,2987675,5185,5185,5185,5185,1
20250310,100500,2982490,5185,5185,5185,5185,0
20250310,100400,2982490,5185,5185,5185,5185,0
20250310,100300,2982490,5185,5185,5185,5185,0
20250310,100200,2982490,5185,5185,5185,5185,0
20250310,100100,2982490,5185,5185,5185,5185,0
20250310,100000,2982490,5185,5185,5185,5185,0
20250310,095900,2982490,5185,5185,5185,5185,0
20250310,095800,2982490,5185,5185,5185,5185,0
20250310,095700,2982490,5185,5185,5185,5185,0
20250310,095600,2982490,5185,5185,5185,5185,0
20250310,095500,2982490,5185,5185,5185,5185,6
20250310,095400,2951380,5185,5185,5185,5185,0
20250310,095300,2951380,5185,5220,5220,5185,525
20250310,095200,224835,5225,5225,5225,5225,0
20250310,095100,224835,5225,5225,5225,5225,0
20250310,095000,224835,5225,5225,5225,5225,1
20250310,094900,219610,5225,5225,5225,5225,0
20250310,094800,219610,5225,5225,5225,5225,0
20250310,094700,219610,5225,5225,5225,5225,0
20250310,094600,219610,5225,5225,5225,5225,10
20250310,094500,167360,5230,5230,5230,5230,0
20250310,094400,167360,5230,5230,5230,5230,0
20250310,094300,167360,5230,5230,5230,5230,8
20250310,094200,125520,5230,5230,5230,5230,0
20250310,094100,125520,5230,5230,5230,5230,0
20250310,094000,125520,5230,5230,5230,5230,0
20250310,093900,125520,5230,5230,5230,5230,0
20250310,093800,125520,5230,5230,5230,5230,8
20250310,093700,83680,5230,5230,5230,5230,0
20250310,093600,83680,5230,5230,5230,5230,0
20250310,093500,83680,5230,5230,5230,5230,0
20250310,093400,83680,5230,5230,5230,5230,0
20250310,093300,83680,5230,5230,5230,5230,0
20250310,093200,83680,5230,5230,5230,5230,0
20250310,093100,83680,5230,5230,5230,5230,0
20250310,093000,83680,5230,5230,5230,5230,0
20250310,092900,83680,5230,5230,5230,5230,0
20250310,092800,83680,5230,5230,5230,5230,0
20250310,092700,83680,5230,5230,5230,5230,0
20250310,092600,83680,5230,5230,5230,5230,0
20250310,092500,83680,5230,5230,5230,5230,0
20250310,092400,83680,5230,5230,5230,5230,0
20250310,092300,83680,5230,5230,5230,5230,15
20250310,092200,5230,5230,5230,5230,5230,0
20250310,092100,5230,5230,5230,5230,5230,0
20250310,092000,5230,5230,5230,5230,5230,0
20250310,091900,5230,5230,5230,5230,5230,0
20250310,091800,5230,5230,5230,5230,5230,0
20250310,091700,5230,5230,5230,5230,5230,0
20250310,091600,5230,5230,5230,5230,5230,0
20250310,091500,5230,5230,5230,5230,5230,0
20250310,091400,5230,5230,5230,5230,5230,1
20250310,091300,0,5230,5230,5230,5230,0
20250310,091200,0,5230,5230,5230,5230,0
20250310,091100,0,5230,5230,5230,5230,0
20250310,091000,0,5230,5230,5230,5230,0
20250310,090900,0,5230,5230,5230,5230,0
20250310,090800,0,5230,5230,5230,5230,0
20250310,090700,0,5230,5230,5230,5230,0
20250310,090600,0,5230,5230,5230,5230,0
20250310,090500,0,5230,5230,5230,5230,0
20250310,090400,0,5230,5230,5230,5230,0
20250310,090300,0,5230,5230,5230,5230,0
20250310,090200,0,5230,5230,5230,5230,0
20250310,090100,0,5230,5230,5230,5230,0
20250310,090000,0,5230,5230,5230,5230,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250310 183300 26428580 5340 5340 5340 5340 253
3 20250310 183200 26428580 5340 5340 5340 5340 0
4 20250310 183100 26428580 5340 5340 5340 5340 0
5 20250310 183000 26428580 5340 5340 5340 5340 0
6 20250310 182900 26428580 5340 5340 5340 5340 0
7 20250310 182800 26428580 5340 5340 5340 5340 0
8 20250310 182700 26428580 5340 5340 5340 5340 0
9 20250310 182600 26428580 5340 5340 5340 5340 0
10 20250310 182500 26428580 5340 5340 5340 5340 0
11 20250310 182400 26428580 5340 5340 5340 5340 0
12 20250310 182300 26428580 5340 5340 5340 5340 0
13 20250310 182200 26428580 5340 5340 5340 5340 0
14 20250310 182100 26428580 5340 5340 5340 5340 0
15 20250310 182000 26428580 5340 5340 5340 5340 0
16 20250310 181900 26428580 5340 5340 5340 5340 0
17 20250310 181800 26428580 5340 5340 5340 5340 0
18 20250310 181700 26428580 5340 5340 5340 5340 0
19 20250310 181600 26428580 5340 5340 5340 5340 0
20 20250310 181500 26428580 5340 5340 5340 5340 0
21 20250310 181400 26428580 5340 5340 5340 5340 0
22 20250310 181300 26428580 5340 5340 5340 5340 0
23 20250310 181200 26428580 5340 5340 5340 5340 0
24 20250310 181100 26428580 5340 5340 5340 5340 0
25 20250310 181000 26428580 5340 5340 5340 5340 0
26 20250310 180900 26428580 5340 5340 5340 5340 0
27 20250310 180800 26428580 5340 5340 5340 5340 0
28 20250310 180700 26428580 5340 5340 5340 5340 0
29 20250310 180600 26428580 5340 5340 5340 5340 0
30 20250310 180500 26428580 5340 5340 5340 5340 0
31 20250310 180400 26428580 5340 5340 5340 5340 0
32 20250310 180300 26428580 5340 5340 5340 5340 253
33 20250310 180200 26428580 5340 5340 5340 5340 0
34 20250310 180100 26428580 5340 5340 5340 5340 0
35 20250310 180000 26428580 5340 5340 5340 5340 0
36 20250310 175900 26428580 5340 5340 5340 5340 0
37 20250310 175800 26428580 5340 5340 5340 5340 0
38 20250310 175700 26428580 5340 5340 5340 5340 0
39 20250310 175600 26428580 5340 5340 5340 5340 0
40 20250310 175500 26428580 5340 5340 5340 5340 0
41 20250310 175400 26428580 5340 5340 5340 5340 0
42 20250310 175300 26428580 5340 5340 5340 5340 0
43 20250310 175200 26428580 5340 5340 5340 5340 0
44 20250310 175100 26428580 5340 5340 5340 5340 0
45 20250310 175000 26428580 5340 5340 5340 5340 0
46 20250310 174900 26428580 5340 5340 5340 5340 0
47 20250310 174800 26428580 5340 5340 5340 5340 0
48 20250310 174700 26428580 5340 5340 5340 5340 0
49 20250310 174600 26428580 5340 5340 5340 5340 0
50 20250310 174500 26428580 5340 5340 5340 5340 0
51 20250310 174400 26428580 5340 5340 5340 5340 0
52 20250310 174300 26428580 5340 5340 5340 5340 0
53 20250310 174200 26428580 5340 5340 5340 5340 0
54 20250310 174100 26428580 5340 5340 5340 5340 0
55 20250310 174000 26428580 5340 5340 5340 5340 0
56 20250310 173900 26428580 5340 5340 5340 5340 0
57 20250310 173800 26428580 5340 5340 5340 5340 0
58 20250310 173700 26428580 5340 5340 5340 5340 0
59 20250310 173600 26428580 5340 5340 5340 5340 0
60 20250310 173500 26428580 5340 5340 5340 5340 0
61 20250310 173400 26428580 5340 5340 5340 5340 0
62 20250310 173300 26428580 5340 5340 5340 5340 253
63 20250310 173200 26428580 5340 5340 5340 5340 0
64 20250310 173100 26428580 5340 5340 5340 5340 0
65 20250310 173000 26428580 5340 5340 5340 5340 0
66 20250310 172900 26428580 5340 5340 5340 5340 0
67 20250310 172800 26428580 5340 5340 5340 5340 0
68 20250310 172700 26428580 5340 5340 5340 5340 0
69 20250310 172600 26428580 5340 5340 5340 5340 0
70 20250310 172500 26428580 5340 5340 5340 5340 0
71 20250310 172400 26428580 5340 5340 5340 5340 0
72 20250310 172300 26428580 5340 5340 5340 5340 0
73 20250310 172200 26428580 5340 5340 5340 5340 0
74 20250310 172100 26428580 5340 5340 5340 5340 0
75 20250310 172000 26428580 5340 5340 5340 5340 0
76 20250310 171900 26428580 5340 5340 5340 5340 0
77 20250310 171800 26428580 5340 5340 5340 5340 0
78 20250310 171700 26428580 5340 5340 5340 5340 0
79 20250310 171600 26428580 5340 5340 5340 5340 0
80 20250310 171500 26428580 5340 5340 5340 5340 0
81 20250310 171400 26428580 5340 5340 5340 5340 0
82 20250310 171300 26428580 5340 5340 5340 5340 0
83 20250310 171200 26428580 5340 5340 5340 5340 0
84 20250310 171100 26428580 5340 5340 5340 5340 0
85 20250310 171000 26428580 5340 5340 5340 5340 0
86 20250310 170900 26428580 5340 5340 5340 5340 0
87 20250310 170800 26428580 5340 5340 5340 5340 0
88 20250310 170700 26428580 5340 5340 5340 5340 0
89 20250310 170600 26428580 5340 5340 5340 5340 0
90 20250310 170500 26428580 5340 5340 5340 5340 0
91 20250310 170400 26428580 5340 5340 5340 5340 0
92 20250310 170300 26428580 5340 5340 5340 5340 253
93 20250310 170200 26428580 5340 5340 5340 5340 0
94 20250310 170100 26428580 5340 5340 5340 5340 0
95 20250310 170000 26428580 5340 5340 5340 5340 0
96 20250310 165900 26428580 5340 5340 5340 5340 0
97 20250310 165800 26428580 5340 5340 5340 5340 0
98 20250310 165700 26428580 5340 5340 5340 5340 0
99 20250310 165600 26428580 5340 5340 5340 5340 0
100 20250310 165500 26428580 5340 5340 5340 5340 0
101 20250310 165400 26428580 5340 5340 5340 5340 0
102 20250310 165300 26428580 5340 5340 5340 5340 0
103 20250310 165200 26428580 5340 5340 5340 5340 0
104 20250310 165100 26428580 5340 5340 5340 5340 0
105 20250310 165000 26428580 5340 5340 5340 5340 0
106 20250310 164900 26428580 5340 5340 5340 5340 0
107 20250310 164800 26428580 5340 5340 5340 5340 0
108 20250310 164700 26428580 5340 5340 5340 5340 0
109 20250310 164600 26428580 5340 5340 5340 5340 0
110 20250310 164500 26428580 5340 5340 5340 5340 0
111 20250310 164400 26428580 5340 5340 5340 5340 0
112 20250310 164300 26428580 5340 5340 5340 5340 0
113 20250310 164200 26428580 5340 5340 5340 5340 0
114 20250310 164100 26428580 5340 5340 5340 5340 0
115 20250310 164000 26428580 5340 5340 5340 5340 0
116 20250310 163900 26428580 5340 5340 5340 5340 0
117 20250310 163800 26428580 5340 5340 5340 5340 0
118 20250310 163700 26428580 5340 5340 5340 5340 0
119 20250310 163600 26428580 5340 5340 5340 5340 0
120 20250310 163500 26428580 5340 5340 5340 5340 0
121 20250310 163400 26428580 5340 5340 5340 5340 0
122 20250310 163300 26428580 5340 5340 5340 5340 253
123 20250310 163200 26428580 5340 5340 5340 5340 0
124 20250310 163100 26428580 5340 5340 5340 5340 0
125 20250310 163000 26428580 5340 5340 5340 5340 0
126 20250310 162900 26428580 5340 5340 5340 5340 0
127 20250310 162800 26428580 5340 5340 5340 5340 0
128 20250310 162700 26428580 5340 5340 5340 5340 0
129 20250310 162600 26428580 5340 5340 5340 5340 0
130 20250310 162500 26428580 5340 5340 5340 5340 0
131 20250310 162400 26428580 5340 5340 5340 5340 0
132 20250310 162300 26428580 5340 5340 5340 5340 0
133 20250310 162200 26428580 5340 5340 5340 5340 0
134 20250310 162100 26428580 5340 5340 5340 5340 0
135 20250310 162000 26428580 5340 5340 5340 5340 0
136 20250310 161900 26428580 5340 5340 5340 5340 0
137 20250310 161800 26428580 5340 5340 5340 5340 0
138 20250310 161700 26428580 5340 5340 5340 5340 0
139 20250310 161600 26428580 5340 5340 5340 5340 0
140 20250310 161500 26428580 5340 5340 5340 5340 0
141 20250310 161400 26428580 5340 5340 5340 5340 0
142 20250310 161300 26428580 5340 5340 5340 5340 0
143 20250310 161200 26428580 5340 5340 5340 5340 0
144 20250310 161100 26428580 5340 5340 5340 5340 0
145 20250310 161000 26428580 5340 5340 5340 5340 0
146 20250310 160900 26428580 5340 5340 5340 5340 0
147 20250310 160800 26428580 5340 5340 5340 5340 0
148 20250310 160700 26428580 5340 5340 5340 5340 0
149 20250310 160600 26428580 5340 5340 5340 5340 0
150 20250310 160500 26428580 5340 5340 5340 5340 0
151 20250310 160400 26428580 5340 5340 5340 5340 0
152 20250310 160300 26428580 5340 5340 5340 5340 253
153 20250310 160200 26428580 5340 5340 5340 5340 0
154 20250310 160100 26428580 5340 5340 5340 5340 0
155 20250310 160000 26428580 5340 5340 5340 5340 0
156 20250310 155900 26428580 5340 5340 5340 5340 0
157 20250310 155800 26428580 5340 5340 5340 5340 0
158 20250310 155700 26428580 5340 5340 5340 5340 0
159 20250310 155600 26428580 5340 5340 5340 5340 0
160 20250310 155500 26428580 5340 5340 5340 5340 0
161 20250310 155400 26428580 5340 5340 5340 5340 0
162 20250310 155300 26428580 5340 5340 5340 5340 0
163 20250310 155200 26428580 5340 5340 5340 5340 0
164 20250310 155100 26428580 5340 5340 5340 5340 0
165 20250310 155000 26428580 5340 5340 5340 5340 0
166 20250310 154900 26428580 5340 5340 5340 5340 0
167 20250310 154800 26428580 5340 5340 5340 5340 0
168 20250310 154700 26428580 5340 5340 5340 5340 0
169 20250310 154600 26428580 5340 5340 5340 5340 0
170 20250310 154500 26428580 5340 5340 5340 5340 0
171 20250310 154400 26428580 5340 5340 5340 5340 0
172 20250310 154300 26428580 5340 5340 5340 5340 0
173 20250310 154200 26428580 5340 5340 5340 5340 0
174 20250310 154100 26428580 5340 5340 5340 5340 0
175 20250310 154000 26428580 5340 5340 5340 5340 0
176 20250310 153900 26428580 5340 5340 5340 5340 0
177 20250310 153800 26428580 5340 5340 5340 5340 0
178 20250310 153700 26428580 5340 5340 5340 5340 0
179 20250310 153600 26428580 5340 5340 5340 5340 0
180 20250310 153500 26428580 5340 5340 5340 5340 0
181 20250310 153400 26428580 5340 5340 5340 5340 0
182 20250310 153300 26428580 5340 5340 5340 5340 253
183 20250310 153200 26428580 5340 5340 5340 5340 0
184 20250310 153100 26428580 5340 5340 5340 5340 0
185 20250310 153000 26428580 5340 5340 5340 5340 253
186 20250310 152900 25077560 5300 5300 5300 5300 0
187 20250310 152800 25077560 5300 5300 5300 5300 0
188 20250310 152700 25077560 5300 5300 5300 5300 0
189 20250310 152600 25077560 5300 5300 5300 5300 0
190 20250310 152500 25077560 5300 5300 5300 5300 0
191 20250310 152400 25077560 5300 5300 5300 5300 0
192 20250310 152300 25077560 5300 5300 5300 5300 0
193 20250310 152200 25077560 5300 5300 5300 5300 0
194 20250310 152100 25077560 5300 5300 5300 5300 0
195 20250310 152000 25077560 5300 5300 5300 5300 0
196 20250310 151900 25077560 5300 5300 5300 5300 0
197 20250310 151800 25077560 5300 5300 5300 5290 4
198 20250310 151700 25056370 5290 5290 5290 5290 100
199 20250310 151600 24527370 5300 5265 5310 5265 424
200 20250310 151500 22294235 5265 5265 5265 5265 1
201 20250310 151400 22288970 5270 5290 5290 5270 54
202 20250310 151300 22003810 5300 5190 5300 5190 1362
203 20250310 151200 14919440 5180 5180 5180 5180 445
204 20250310 151100 12614340 5180 5180 5180 5180 0
205 20250310 151000 12614340 5180 5180 5180 5180 0
206 20250310 150900 12614340 5180 5180 5180 5180 0
207 20250310 150800 12614340 5180 5180 5180 5180 0
208 20250310 150700 12614340 5180 5180 5180 5180 0
209 20250310 150600 12614340 5180 5180 5180 5180 1
210 20250310 150500 12609160 5170 5170 5170 5170 0
211 20250310 150400 12609160 5170 5170 5170 5170 0
212 20250310 150300 12609160 5170 5170 5170 5170 0
213 20250310 150200 12609160 5170 5170 5170 5170 0
214 20250310 150100 12609160 5170 5170 5170 5170 0
215 20250310 150000 12609160 5170 5170 5170 5170 0
216 20250310 145900 12609160 5170 5170 5170 5170 0
217 20250310 145800 12609160 5170 5170 5170 5170 0
218 20250310 145700 12609160 5170 5170 5170 5170 0
219 20250310 145600 12609160 5170 5170 5170 5170 0
220 20250310 145500 12609160 5170 5170 5170 5170 0
221 20250310 145400 12609160 5170 5170 5170 5170 0
222 20250310 145300 12609160 5170 5170 5170 5170 0
223 20250310 145200 12609160 5170 5170 5170 5170 0
224 20250310 145100 12609160 5170 5170 5170 5170 0
225 20250310 145000 12609160 5170 5170 5170 5170 0
226 20250310 144900 12609160 5170 5170 5170 5170 0
227 20250310 144800 12609160 5170 5170 5170 5170 0
228 20250310 144700 12609160 5170 5170 5170 5170 0
229 20250310 144600 12609160 5170 5170 5170 5170 0
230 20250310 144500 12609160 5170 5170 5170 5170 0
231 20250310 144400 12609160 5170 5170 5170 5170 0
232 20250310 144300 12609160 5170 5170 5170 5170 0
233 20250310 144200 12609160 5170 5170 5170 5170 0
234 20250310 144100 12609160 5170 5170 5170 5170 0
235 20250310 144000 12609160 5170 5170 5170 5170 0
236 20250310 143900 12609160 5170 5170 5170 5170 0
237 20250310 143800 12609160 5170 5170 5170 5170 0
238 20250310 143700 12609160 5170 5170 5170 5170 0
239 20250310 143600 12609160 5170 5170 5170 5170 0
240 20250310 143500 12609160 5170 5170 5170 5170 0
241 20250310 143400 12609160 5170 5170 5170 5170 0
242 20250310 143300 12609160 5170 5170 5170 5170 0
243 20250310 143200 12609160 5170 5170 5170 5170 0
244 20250310 143100 12609160 5170 5170 5170 5170 0
245 20250310 143000 12609160 5170 5170 5170 5170 0
246 20250310 142900 12609160 5170 5170 5170 5170 0
247 20250310 142800 12609160 5170 5170 5170 5170 0
248 20250310 142700 12609160 5170 5170 5170 5170 0
249 20250310 142600 12609160 5170 5170 5170 5170 0
250 20250310 142500 12609160 5170 5170 5170 5170 0
251 20250310 142400 12609160 5170 5170 5170 5170 10
252 20250310 142300 12557460 5190 5190 5190 5190 0
253 20250310 142200 12557460 5190 5190 5190 5190 0
254 20250310 142100 12557460 5190 5190 5190 5190 0
255 20250310 142000 12557460 5190 5190 5190 5190 0
256 20250310 141900 12557460 5190 5190 5190 5190 0
257 20250310 141800 12557460 5190 5190 5190 5190 0
258 20250310 141700 12557460 5190 5190 5190 5190 0
259 20250310 141600 12557460 5190 5190 5190 5190 0
260 20250310 141500 12557460 5190 5190 5190 5190 0
261 20250310 141400 12557460 5190 5190 5190 5190 0
262 20250310 141300 12557460 5190 5190 5190 5190 0
263 20250310 141200 12557460 5190 5190 5190 5190 1
264 20250310 141100 12552270 5170 5180 5180 5170 20
265 20250310 141000 12448860 5190 5190 5190 5190 0
266 20250310 140900 12448860 5190 5190 5190 5190 0
267 20250310 140800 12448860 5190 5190 5190 5190 0
268 20250310 140700 12448860 5190 5190 5190 5190 0
269 20250310 140600 12448860 5190 5190 5190 5190 0
270 20250310 140500 12448860 5190 5190 5190 5190 0
271 20250310 140400 12448860 5190 5190 5190 5190 0
272 20250310 140300 12448860 5190 5190 5190 5190 0
273 20250310 140200 12448860 5190 5190 5190 5190 0
274 20250310 140100 12448860 5190 5190 5190 5190 0
275 20250310 140000 12448860 5190 5190 5190 5190 0
276 20250310 135900 12448860 5190 5190 5190 5190 0
277 20250310 135800 12448860 5190 5190 5190 5190 0
278 20250310 135700 12448860 5190 5190 5190 5190 0
279 20250310 135600 12448860 5190 5190 5190 5190 0
280 20250310 135500 12448860 5190 5190 5190 5190 0
281 20250310 135400 12448860 5190 5190 5190 5190 0
282 20250310 135300 12448860 5190 5190 5190 5190 0
283 20250310 135200 12448860 5190 5190 5190 5190 0
284 20250310 135100 12448860 5190 5190 5190 5190 0
285 20250310 135000 12448860 5190 5190 5190 5190 0
286 20250310 134900 12448860 5190 5190 5190 5190 0
287 20250310 134800 12448860 5190 5190 5190 5190 0
288 20250310 134700 12448860 5190 5190 5190 5190 0
289 20250310 134600 12448860 5190 5190 5190 5190 0
290 20250310 134500 12448860 5190 5190 5190 5190 0
291 20250310 134400 12448860 5190 5190 5190 5190 0
292 20250310 134300 12448860 5190 5190 5190 5190 0
293 20250310 134200 12448860 5190 5190 5190 5190 0
294 20250310 134100 12448860 5190 5190 5190 5190 0
295 20250310 134000 12448860 5190 5190 5190 5190 0
296 20250310 133900 12448860 5190 5190 5190 5190 0
297 20250310 133800 12448860 5190 5190 5190 5190 0
298 20250310 133700 12448860 5190 5190 5190 5190 0
299 20250310 133600 12448860 5190 5190 5190 5190 0
300 20250310 133500 12448860 5190 5190 5190 5190 0
301 20250310 133400 12448860 5190 5190 5190 5190 0
302 20250310 133300 12448860 5190 5190 5190 5190 0
303 20250310 133200 12448860 5190 5190 5190 5190 0
304 20250310 133100 12448860 5190 5190 5190 5190 0
305 20250310 133000 12448860 5190 5190 5190 5190 0
306 20250310 132900 12448860 5190 5190 5190 5190 0
307 20250310 132800 12448860 5190 5190 5190 5190 0
308 20250310 132700 12448860 5190 5190 5190 5190 0
309 20250310 132600 12448860 5190 5190 5190 5190 0
310 20250310 132500 12448860 5190 5190 5190 5190 0
311 20250310 132400 12448860 5190 5190 5190 5190 0
312 20250310 132300 12448860 5190 5190 5190 5190 0
313 20250310 132200 12448860 5190 5190 5190 5190 0
314 20250310 132100 12448860 5190 5190 5190 5190 0
315 20250310 132000 12448860 5190 5190 5190 5190 0
316 20250310 131900 12448860 5190 5190 5190 5190 0
317 20250310 131800 12448860 5190 5190 5190 5190 0
318 20250310 131700 12448860 5190 5190 5190 5190 0
319 20250310 131600 12448860 5190 5190 5190 5190 0
320 20250310 131500 12448860 5190 5190 5190 5190 0
321 20250310 131400 12448860 5190 5190 5190 5190 0
322 20250310 131300 12448860 5190 5190 5190 5190 0
323 20250310 131200 12448860 5190 5190 5190 5190 0
324 20250310 131100 12448860 5190 5190 5190 5190 0
325 20250310 131000 12448860 5190 5190 5190 5190 50
326 20250310 130900 12189360 5190 5190 5190 5190 0
327 20250310 130800 12189360 5190 5190 5190 5190 0
328 20250310 130700 12189360 5190 5190 5190 5190 0
329 20250310 130600 12189360 5190 5190 5190 5190 0
330 20250310 130500 12189360 5190 5190 5190 5190 0
331 20250310 130400 12189360 5190 5190 5190 5190 0
332 20250310 130300 12189360 5190 5190 5190 5190 0
333 20250310 130200 12189360 5190 5190 5190 5190 0
334 20250310 130100 12189360 5190 5190 5190 5190 0
335 20250310 130000 12189360 5190 5190 5190 5190 0
336 20250310 125900 12189360 5190 5190 5190 5190 0
337 20250310 125800 12189360 5190 5190 5190 5190 0
338 20250310 125700 12189360 5190 5190 5190 5190 0
339 20250310 125600 12189360 5190 5190 5190 5190 0
340 20250310 125500 12189360 5190 5190 5190 5190 0
341 20250310 125400 12189360 5190 5190 5190 5190 0
342 20250310 125300 12189360 5190 5190 5190 5190 0
343 20250310 125200 12189360 5190 5190 5190 5190 0
344 20250310 125100 12189360 5190 5190 5190 5190 0
345 20250310 125000 12189360 5190 5190 5190 5190 0
346 20250310 124900 12189360 5190 5190 5190 5190 0
347 20250310 124800 12189360 5190 5190 5190 5190 0
348 20250310 124700 12189360 5190 5190 5190 5190 0
349 20250310 124600 12189360 5190 5190 5190 5190 0
350 20250310 124500 12189360 5190 5190 5190 5190 0
351 20250310 124400 12189360 5190 5190 5190 5190 0
352 20250310 124300 12189360 5190 5190 5190 5190 0
353 20250310 124200 12189360 5190 5190 5190 5190 0
354 20250310 124100 12189360 5190 5190 5190 5190 0
355 20250310 124000 12189360 5190 5190 5190 5190 0
356 20250310 123900 12189360 5190 5190 5190 5190 0
357 20250310 123800 12189360 5190 5190 5190 5190 0
358 20250310 123700 12189360 5190 5190 5190 5190 0
359 20250310 123600 12189360 5190 5190 5190 5190 1
360 20250310 123500 12184170 5170 5170 5170 5170 0
361 20250310 123400 12184170 5170 5170 5170 5170 0
362 20250310 123300 12184170 5170 5170 5170 5170 0
363 20250310 123200 12184170 5170 5170 5170 5170 10
364 20250310 123100 12132470 5190 5190 5190 5190 0
365 20250310 123000 12132470 5190 5190 5190 5190 0
366 20250310 122900 12132470 5190 5190 5190 5190 0
367 20250310 122800 12132470 5190 5190 5190 5190 0
368 20250310 122700 12132470 5190 5190 5190 5190 0
369 20250310 122600 12132470 5190 5190 5190 5190 0
370 20250310 122500 12132470 5190 5190 5190 5190 0
371 20250310 122400 12132470 5190 5190 5190 5190 0
372 20250310 122300 12132470 5190 5190 5190 5190 0
373 20250310 122200 12132470 5190 5190 5190 5190 0
374 20250310 122100 12132470 5190 5190 5190 5190 0
375 20250310 122000 12132470 5190 5190 5190 5190 0
376 20250310 121900 12132470 5190 5190 5190 5190 0
377 20250310 121800 12132470 5190 5190 5190 5190 0
378 20250310 121700 12132470 5190 5190 5190 5190 0
379 20250310 121600 12132470 5190 5190 5190 5190 0
380 20250310 121500 12132470 5190 5190 5190 5190 0
381 20250310 121400 12132470 5190 5190 5190 5190 0
382 20250310 121300 12132470 5190 5190 5190 5190 0
383 20250310 121200 12132470 5190 5190 5190 5190 0
384 20250310 121100 12132470 5190 5190 5190 5190 0
385 20250310 121000 12132470 5190 5190 5190 5190 0
386 20250310 120900 12132470 5190 5190 5190 5190 0
387 20250310 120800 12132470 5190 5190 5190 5190 0
388 20250310 120700 12132470 5190 5190 5190 5190 0
389 20250310 120600 12132470 5190 5190 5190 5190 0
390 20250310 120500 12132470 5190 5190 5190 5190 0
391 20250310 120400 12132470 5190 5190 5190 5190 0
392 20250310 120300 12132470 5190 5190 5190 5190 0
393 20250310 120200 12132470 5190 5190 5190 5190 0
394 20250310 120100 12132470 5190 5190 5190 5190 0
395 20250310 120000 12132470 5190 5190 5190 5190 0
396 20250310 115900 12132470 5190 5190 5190 5190 0
397 20250310 115800 12132470 5190 5190 5190 5190 0
398 20250310 115700 12132470 5190 5190 5190 5190 0
399 20250310 115600 12132470 5190 5190 5190 5190 0
400 20250310 115500 12132470 5190 5190 5190 5190 0
401 20250310 115400 12132470 5190 5190 5190 5190 0
402 20250310 115300 12132470 5190 5190 5190 5190 0
403 20250310 115200 12132470 5190 5190 5190 5190 0
404 20250310 115100 12132470 5190 5190 5190 5190 1
405 20250310 115000 12127280 5160 5160 5160 5160 1
406 20250310 114900 12122120 5190 5190 5190 5190 0
407 20250310 114800 12122120 5190 5190 5190 5190 0
408 20250310 114700 12122120 5190 5190 5190 5160 3
409 20250310 114600 12106580 5160 5160 5160 5160 1
410 20250310 114500 12101420 5190 5190 5190 5190 0
411 20250310 114400 12101420 5190 5190 5190 5190 0
412 20250310 114300 12101420 5190 5190 5190 5190 0
413 20250310 114200 12101420 5190 5190 5190 5190 0
414 20250310 114100 12101420 5190 5190 5190 5190 1
415 20250310 114000 12096230 5150 5150 5150 5150 0
416 20250310 113900 12096230 5150 5150 5150 5150 0
417 20250310 113800 12096230 5150 5150 5150 5150 0
418 20250310 113700 12096230 5150 5150 5150 5150 0
419 20250310 113600 12096230 5150 5150 5150 5150 0
420 20250310 113500 12096230 5150 5150 5150 5150 0
421 20250310 113400 12096230 5150 5150 5150 5150 0
422 20250310 113300 12096230 5150 5150 5150 5150 0
423 20250310 113200 12096230 5150 5150 5150 5150 0
424 20250310 113100 12096230 5150 5150 5150 5150 0
425 20250310 113000 12096230 5150 5150 5150 5150 0
426 20250310 112900 12096230 5150 5150 5150 5150 0
427 20250310 112800 12096230 5150 5150 5150 5150 0
428 20250310 112700 12096230 5150 5160 5160 5150 500
429 20250310 112600 9520530 5190 5190 5190 5190 0
430 20250310 112500 9520530 5190 5190 5190 5190 0
431 20250310 112400 9520530 5190 5190 5190 5190 0
432 20250310 112300 9520530 5190 5190 5190 5190 0
433 20250310 112200 9520530 5190 5190 5190 5190 0
434 20250310 112100 9520530 5190 5190 5190 5190 0
435 20250310 112000 9520530 5190 5190 5190 5190 0
436 20250310 111900 9520530 5190 5175 5190 5175 2
437 20250310 111800 9510165 5170 5170 5170 5170 0
438 20250310 111700 9510165 5170 5170 5170 5170 0
439 20250310 111600 9510165 5170 5170 5170 5170 0
440 20250310 111500 9510165 5170 5170 5170 5170 10
441 20250310 111400 9458465 5170 5160 5170 5160 32
442 20250310 111300 9293045 5150 5180 5180 5150 500
443 20250310 111200 6715585 5185 5185 5185 5185 0
444 20250310 111100 6715585 5185 5185 5185 5185 0
445 20250310 111000 6715585 5185 5185 5185 5185 0
446 20250310 110900 6715585 5185 5185 5185 5185 16
447 20250310 110800 6632625 5185 5185 5185 5185 400
448 20250310 110700 4558625 5185 5185 5185 5185 210
449 20250310 110600 3469775 5185 5185 5185 5185 0
450 20250310 110500 3469775 5185 5185 5185 5185 0
451 20250310 110400 3469775 5185 5185 5185 5185 0
452 20250310 110300 3469775 5185 5185 5185 5185 0
453 20250310 110200 3469775 5185 5185 5185 5185 0
454 20250310 110100 3469775 5185 5185 5185 5185 0
455 20250310 110000 3469775 5185 5185 5185 5185 0
456 20250310 105900 3469775 5185 5185 5185 5185 0
457 20250310 105800 3469775 5185 5185 5185 5185 2
458 20250310 105700 3459405 5185 5185 5185 5185 0
459 20250310 105600 3459405 5185 5185 5185 5185 0
460 20250310 105500 3459405 5185 5185 5185 5185 1
461 20250310 105400 3454220 5180 5180 5180 5180 0
462 20250310 105300 3454220 5180 5180 5180 5180 0
463 20250310 105200 3454220 5180 5180 5180 5180 0
464 20250310 105100 3454220 5180 5185 5185 5180 4
465 20250310 105000 3433490 5180 5180 5180 5180 0
466 20250310 104900 3433490 5180 5180 5180 5180 0
467 20250310 104800 3433490 5180 5180 5180 5180 0
468 20250310 104700 3433490 5180 5180 5180 5180 0
469 20250310 104600 3433490 5180 5180 5180 5180 0
470 20250310 104500 3433490 5180 5180 5180 5180 18
471 20250310 104400 3340250 5185 5185 5185 5185 0
472 20250310 104300 3340250 5185 5185 5185 5185 0
473 20250310 104200 3340250 5185 5185 5185 5185 0
474 20250310 104100 3340250 5185 5185 5185 5185 0
475 20250310 104000 3340250 5185 5185 5185 5185 0
476 20250310 103900 3340250 5185 5185 5185 5185 0
477 20250310 103800 3340250 5185 5185 5185 5185 0
478 20250310 103700 3340250 5185 5185 5185 5185 0
479 20250310 103600 3340250 5185 5185 5185 5185 0
480 20250310 103500 3340250 5185 5185 5185 5185 5
481 20250310 103400 3314325 5180 5180 5180 5180 1
482 20250310 103300 3309145 5185 5185 5185 5185 0
483 20250310 103200 3309145 5185 5185 5185 5185 0
484 20250310 103100 3309145 5185 5185 5185 5185 0
485 20250310 103000 3309145 5185 5185 5185 5185 20
486 20250310 102900 3205445 5185 5185 5185 5185 0
487 20250310 102800 3205445 5185 5185 5185 5185 10
488 20250310 102700 3153595 5185 5185 5185 5185 0
489 20250310 102600 3153595 5185 5185 5185 5185 0
490 20250310 102500 3153595 5185 5185 5185 5185 1
491 20250310 102400 3148410 5185 5185 5185 5185 11
492 20250310 102300 3091375 5185 5185 5185 5185 10
493 20250310 102200 3039525 5185 5185 5185 5185 10
494 20250310 102100 2987675 5185 5185 5185 5185 0
495 20250310 102000 2987675 5185 5185 5185 5185 0
496 20250310 101900 2987675 5185 5185 5185 5185 0
497 20250310 101800 2987675 5185 5185 5185 5185 0
498 20250310 101700 2987675 5185 5185 5185 5185 0
499 20250310 101600 2987675 5185 5185 5185 5185 0
500 20250310 101500 2987675 5185 5185 5185 5185 0
501 20250310 101400 2987675 5185 5185 5185 5185 0
502 20250310 101300 2987675 5185 5185 5185 5185 0
503 20250310 101200 2987675 5185 5185 5185 5185 0
504 20250310 101100 2987675 5185 5185 5185 5185 0
505 20250310 101000 2987675 5185 5185 5185 5185 0
506 20250310 100900 2987675 5185 5185 5185 5185 0
507 20250310 100800 2987675 5185 5185 5185 5185 0
508 20250310 100700 2987675 5185 5185 5185 5185 0
509 20250310 100600 2987675 5185 5185 5185 5185 1
510 20250310 100500 2982490 5185 5185 5185 5185 0
511 20250310 100400 2982490 5185 5185 5185 5185 0
512 20250310 100300 2982490 5185 5185 5185 5185 0
513 20250310 100200 2982490 5185 5185 5185 5185 0
514 20250310 100100 2982490 5185 5185 5185 5185 0
515 20250310 100000 2982490 5185 5185 5185 5185 0
516 20250310 095900 2982490 5185 5185 5185 5185 0
517 20250310 095800 2982490 5185 5185 5185 5185 0
518 20250310 095700 2982490 5185 5185 5185 5185 0
519 20250310 095600 2982490 5185 5185 5185 5185 0
520 20250310 095500 2982490 5185 5185 5185 5185 6
521 20250310 095400 2951380 5185 5185 5185 5185 0
522 20250310 095300 2951380 5185 5220 5220 5185 525
523 20250310 095200 224835 5225 5225 5225 5225 0
524 20250310 095100 224835 5225 5225 5225 5225 0
525 20250310 095000 224835 5225 5225 5225 5225 1
526 20250310 094900 219610 5225 5225 5225 5225 0
527 20250310 094800 219610 5225 5225 5225 5225 0
528 20250310 094700 219610 5225 5225 5225 5225 0
529 20250310 094600 219610 5225 5225 5225 5225 10
530 20250310 094500 167360 5230 5230 5230 5230 0
531 20250310 094400 167360 5230 5230 5230 5230 0
532 20250310 094300 167360 5230 5230 5230 5230 8
533 20250310 094200 125520 5230 5230 5230 5230 0
534 20250310 094100 125520 5230 5230 5230 5230 0
535 20250310 094000 125520 5230 5230 5230 5230 0
536 20250310 093900 125520 5230 5230 5230 5230 0
537 20250310 093800 125520 5230 5230 5230 5230 8
538 20250310 093700 83680 5230 5230 5230 5230 0
539 20250310 093600 83680 5230 5230 5230 5230 0
540 20250310 093500 83680 5230 5230 5230 5230 0
541 20250310 093400 83680 5230 5230 5230 5230 0
542 20250310 093300 83680 5230 5230 5230 5230 0
543 20250310 093200 83680 5230 5230 5230 5230 0
544 20250310 093100 83680 5230 5230 5230 5230 0
545 20250310 093000 83680 5230 5230 5230 5230 0
546 20250310 092900 83680 5230 5230 5230 5230 0
547 20250310 092800 83680 5230 5230 5230 5230 0
548 20250310 092700 83680 5230 5230 5230 5230 0
549 20250310 092600 83680 5230 5230 5230 5230 0
550 20250310 092500 83680 5230 5230 5230 5230 0
551 20250310 092400 83680 5230 5230 5230 5230 0
552 20250310 092300 83680 5230 5230 5230 5230 15
553 20250310 092200 5230 5230 5230 5230 5230 0
554 20250310 092100 5230 5230 5230 5230 5230 0
555 20250310 092000 5230 5230 5230 5230 5230 0
556 20250310 091900 5230 5230 5230 5230 5230 0
557 20250310 091800 5230 5230 5230 5230 5230 0
558 20250310 091700 5230 5230 5230 5230 5230 0
559 20250310 091600 5230 5230 5230 5230 5230 0
560 20250310 091500 5230 5230 5230 5230 5230 0
561 20250310 091400 5230 5230 5230 5230 5230 1
562 20250310 091300 0 5230 5230 5230 5230 0
563 20250310 091200 0 5230 5230 5230 5230 0
564 20250310 091100 0 5230 5230 5230 5230 0
565 20250310 091000 0 5230 5230 5230 5230 0
566 20250310 090900 0 5230 5230 5230 5230 0
567 20250310 090800 0 5230 5230 5230 5230 0
568 20250310 090700 0 5230 5230 5230 5230 0
569 20250310 090600 0 5230 5230 5230 5230 0
570 20250310 090500 0 5230 5230 5230 5230 0
571 20250310 090400 0 5230 5230 5230 5230 0
572 20250310 090300 0 5230 5230 5230 5230 0
573 20250310 090200 0 5230 5230 5230 5230 0
574 20250310 090100 0 5230 5230 5230 5230 0
575 20250310 090000 0 5230 5230 5230 5230 0

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

@@ -1,3 +1,4 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250306,0,5300000,0,27984000000,0.00
20250305,0,5300000,0,27931000000,0.00
20250304,0,5300000,0,28037000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250306 0 5300000 0 27984000000 0.00
3 20250305 0 5300000 0 27931000000 0.00
4 20250304 0 5300000 0 28037000000 0.00