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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000650/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183200,5972750,38500,38500,38500,38500,9
20250311,183100,5972750,38500,38500,38500,38500,0
20250311,183000,5972750,38500,38500,38500,38500,0
20250311,182900,5972750,38500,38500,38500,38500,0
20250311,182800,5972750,38500,38500,38500,38500,0
20250311,182700,5972750,38500,38500,38500,38500,0
20250311,182600,5972750,38500,38500,38500,38500,0
20250311,182500,5972750,38500,38500,38500,38500,0
20250311,182400,5972750,38500,38500,38500,38500,0
20250311,182300,5972750,38500,38500,38500,38500,0
20250311,182200,5972750,38500,38500,38500,38500,0
20250311,182100,5972750,38500,38500,38500,38500,0
20250311,182000,5972750,38500,38500,38500,38500,0
20250311,181900,5972750,38500,38500,38500,38500,0
20250311,181800,5972750,38500,38500,38500,38500,0
20250311,181700,5972750,38500,38500,38500,38500,0
20250311,181600,5972750,38500,38500,38500,38500,0
20250311,181500,5972750,38500,38500,38500,38500,0
20250311,181400,5972750,38500,38500,38500,38500,0
20250311,181300,5972750,38500,38500,38500,38500,0
20250311,181200,5972750,38500,38500,38500,38500,0
20250311,181100,5972750,38500,38500,38500,38500,0
20250311,181000,5972750,38500,38500,38500,38500,0
20250311,180900,5972750,38500,38500,38500,38500,0
20250311,180800,5972750,38500,38500,38500,38500,0
20250311,180700,5972750,38500,38500,38500,38500,0
20250311,180600,5972750,38500,38500,38500,38500,0
20250311,180500,5972750,38500,38500,38500,38500,0
20250311,180400,5972750,38500,38500,38500,38500,0
20250311,180300,5972750,38500,38500,38500,38500,0
20250311,180200,5972750,38500,38500,38500,38500,9
20250311,180100,5972750,38500,38500,38500,38500,0
20250311,180000,5972750,38500,38500,38500,38500,0
20250311,175900,5972750,38500,38500,38500,38500,0
20250311,175800,5972750,38500,38500,38500,38500,0
20250311,175700,5972750,38500,38500,38500,38500,0
20250311,175600,5972750,38500,38500,38500,38500,0
20250311,175500,5972750,38500,38500,38500,38500,0
20250311,175400,5972750,38500,38500,38500,38500,0
20250311,175300,5972750,38500,38500,38500,38500,0
20250311,175200,5972750,38500,38500,38500,38500,0
20250311,175100,5972750,38500,38500,38500,38500,0
20250311,175000,5972750,38500,38500,38500,38500,0
20250311,174900,5972750,38500,38500,38500,38500,0
20250311,174800,5972750,38500,38500,38500,38500,0
20250311,174700,5972750,38500,38500,38500,38500,0
20250311,174600,5972750,38500,38500,38500,38500,0
20250311,174500,5972750,38500,38500,38500,38500,0
20250311,174400,5972750,38500,38500,38500,38500,0
20250311,174300,5972750,38500,38500,38500,38500,0
20250311,174200,5972750,38500,38500,38500,38500,0
20250311,174100,5972750,38500,38500,38500,38500,0
20250311,174000,5972750,38500,38500,38500,38500,0
20250311,173900,5972750,38500,38500,38500,38500,0
20250311,173800,5972750,38500,38500,38500,38500,0
20250311,173700,5972750,38500,38500,38500,38500,0
20250311,173600,5972750,38500,38500,38500,38500,0
20250311,173500,5972750,38500,38500,38500,38500,0
20250311,173400,5972750,38500,38500,38500,38500,0
20250311,173300,5972750,38500,38500,38500,38500,0
20250311,173200,5972750,38500,38500,38500,38500,9
20250311,173100,5972750,38500,38500,38500,38500,0
20250311,173000,5972750,38500,38500,38500,38500,0
20250311,172900,5972750,38500,38500,38500,38500,0
20250311,172800,5972750,38500,38500,38500,38500,0
20250311,172700,5972750,38500,38500,38500,38500,0
20250311,172600,5972750,38500,38500,38500,38500,0
20250311,172500,5972750,38500,38500,38500,38500,0
20250311,172400,5972750,38500,38500,38500,38500,0
20250311,172300,5972750,38500,38500,38500,38500,0
20250311,172200,5972750,38500,38500,38500,38500,0
20250311,172100,5972750,38500,38500,38500,38500,0
20250311,172000,5972750,38500,38500,38500,38500,0
20250311,171900,5972750,38500,38500,38500,38500,0
20250311,171800,5972750,38500,38500,38500,38500,0
20250311,171700,5972750,38500,38500,38500,38500,0
20250311,171600,5972750,38500,38500,38500,38500,0
20250311,171500,5972750,38500,38500,38500,38500,0
20250311,171400,5972750,38500,38500,38500,38500,0
20250311,171300,5972750,38500,38500,38500,38500,0
20250311,171200,5972750,38500,38500,38500,38500,0
20250311,171100,5972750,38500,38500,38500,38500,0
20250311,171000,5972750,38500,38500,38500,38500,0
20250311,170900,5972750,38500,38500,38500,38500,0
20250311,170800,5972750,38500,38500,38500,38500,0
20250311,170700,5972750,38500,38500,38500,38500,0
20250311,170600,5972750,38500,38500,38500,38500,0
20250311,170500,5972750,38500,38500,38500,38500,0
20250311,170400,5972750,38500,38500,38500,38500,0
20250311,170300,5972750,38500,38500,38500,38500,0
20250311,170200,5972750,38500,38500,38500,38500,9
20250311,170100,5972750,38500,38500,38500,38500,0
20250311,170000,5972750,38500,38500,38500,38500,0
20250311,165900,5972750,38500,38500,38500,38500,0
20250311,165800,5972750,38500,38500,38500,38500,0
20250311,165700,5972750,38500,38500,38500,38500,0
20250311,165600,5972750,38500,38500,38500,38500,0
20250311,165500,5972750,38500,38500,38500,38500,0
20250311,165400,5972750,38500,38500,38500,38500,0
20250311,165300,5972750,38500,38500,38500,38500,0
20250311,165200,5972750,38500,38500,38500,38500,0
20250311,165100,5972750,38500,38500,38500,38500,0
20250311,165000,5972750,38500,38500,38500,38500,0
20250311,164900,5972750,38500,38500,38500,38500,0
20250311,164800,5972750,38500,38500,38500,38500,0
20250311,164700,5972750,38500,38500,38500,38500,0
20250311,164600,5972750,38500,38500,38500,38500,0
20250311,164500,5972750,38500,38500,38500,38500,0
20250311,164400,5972750,38500,38500,38500,38500,0
20250311,164300,5972750,38500,38500,38500,38500,0
20250311,164200,5972750,38500,38500,38500,38500,0
20250311,164100,5972750,38500,38500,38500,38500,0
20250311,164000,5972750,38500,38500,38500,38500,0
20250311,163900,5972750,38500,38500,38500,38500,0
20250311,163800,5972750,38500,38500,38500,38500,0
20250311,163700,5972750,38500,38500,38500,38500,0
20250311,163600,5972750,38500,38500,38500,38500,0
20250311,163500,5972750,38500,38500,38500,38500,0
20250311,163400,5972750,38500,38500,38500,38500,0
20250311,163300,5972750,38500,38500,38500,38500,0
20250311,163200,5972750,38500,38500,38500,38500,9
20250311,163100,5972750,38500,38500,38500,38500,0
20250311,163000,5972750,38500,38500,38500,38500,0
20250311,162900,5972750,38500,38500,38500,38500,0
20250311,162800,5972750,38500,38500,38500,38500,0
20250311,162700,5972750,38500,38500,38500,38500,0
20250311,162600,5972750,38500,38500,38500,38500,0
20250311,162500,5972750,38500,38500,38500,38500,0
20250311,162400,5972750,38500,38500,38500,38500,0
20250311,162300,5972750,38500,38500,38500,38500,0
20250311,162200,5972750,38500,38500,38500,38500,0
20250311,162100,5972750,38500,38500,38500,38500,0
20250311,162000,5972750,38500,38500,38500,38500,0
20250311,161900,5972750,38500,38500,38500,38500,0
20250311,161800,5972750,38500,38500,38500,38500,0
20250311,161700,5972750,38500,38500,38500,38500,0
20250311,161600,5972750,38500,38500,38500,38500,0
20250311,161500,5972750,38500,38500,38500,38500,0
20250311,161400,5972750,38500,38500,38500,38500,0
20250311,161300,5972750,38500,38500,38500,38500,0
20250311,161200,5972750,38500,38500,38500,38500,0
20250311,161100,5972750,38500,38500,38500,38500,0
20250311,161000,5972750,38500,38500,38500,38500,0
20250311,160900,5972750,38500,38500,38500,38500,0
20250311,160800,5972750,38500,38500,38500,38500,0
20250311,160700,5972750,38500,38500,38500,38500,0
20250311,160600,5972750,38500,38500,38500,38500,0
20250311,160500,5972750,38500,38500,38500,38500,0
20250311,160400,5972750,38500,38500,38500,38500,0
20250311,160300,5972750,38500,38500,38500,38500,0
20250311,160200,5972750,38500,38500,38500,38500,9
20250311,160100,5972750,38500,38500,38500,38500,0
20250311,160000,5972750,38500,38500,38500,38500,0
20250311,155900,5972750,38500,38500,38500,38500,0
20250311,155800,5972750,38500,38500,38500,38500,0
20250311,155700,5972750,38500,38500,38500,38500,0
20250311,155600,5972750,38500,38500,38500,38500,0
20250311,155500,5972750,38500,38500,38500,38500,0
20250311,155400,5972750,38500,38500,38500,38500,0
20250311,155300,5972750,38500,38500,38500,38500,0
20250311,155200,5972750,38500,38500,38500,38500,0
20250311,155100,5972750,38500,38500,38500,38500,0
20250311,155000,5972750,38500,38500,38500,38500,0
20250311,154900,5972750,38500,38500,38500,38500,0
20250311,154800,5972750,38500,38500,38500,38500,0
20250311,154700,5972750,38500,38500,38500,38500,0
20250311,154600,5972750,38500,38500,38500,38500,0
20250311,154500,5972750,38500,38500,38500,38500,0
20250311,154400,5972750,38500,38500,38500,38500,0
20250311,154300,5972750,38500,38500,38500,38500,0
20250311,154200,5972750,38500,38500,38500,38500,0
20250311,154100,5972750,38500,38500,38500,38500,0
20250311,154000,5972750,38500,38500,38500,38500,0
20250311,153900,5972750,38500,38500,38500,38500,0
20250311,153800,5972750,38500,38500,38500,38500,0
20250311,153700,5972750,38500,38500,38500,38500,0
20250311,153600,5972750,38500,38500,38500,38500,0
20250311,153500,5972750,38500,38500,38500,38500,0
20250311,153400,5972750,38500,38500,38500,38500,0
20250311,153300,5972750,38500,38500,38500,38500,0
20250311,153200,5972750,38500,38500,38500,38500,9
20250311,153100,5972750,38500,38500,38500,38500,0
20250311,153000,5972750,38500,38500,38500,38500,9
20250311,152900,5626250,38600,38600,38600,38600,0
20250311,152800,5626250,38600,38600,38600,38600,0
20250311,152700,5626250,38600,38600,38600,38600,0
20250311,152600,5626250,38600,38600,38600,38600,0
20250311,152500,5626250,38600,38600,38600,38600,0
20250311,152400,5626250,38600,38600,38600,38600,0
20250311,152300,5626250,38600,38600,38600,38600,0
20250311,152200,5626250,38600,38600,38600,38600,0
20250311,152100,5626250,38600,38600,38600,38600,0
20250311,152000,5626250,38600,38600,38600,38600,0
20250311,151900,5626250,38600,38600,38600,38600,0
20250311,151800,5626250,38600,38600,38600,38600,0
20250311,151700,5626250,38600,38600,38600,38600,0
20250311,151600,5626250,38600,38600,38600,38600,0
20250311,151500,5626250,38600,38600,38600,38600,0
20250311,151400,5626250,38600,38600,38600,38600,0
20250311,151300,5626250,38600,38600,38600,38600,0
20250311,151200,5626250,38600,38600,38600,38600,0
20250311,151100,5626250,38600,38600,38600,38600,0
20250311,151000,5626250,38600,38600,38600,38600,0
20250311,150900,5626250,38600,38600,38600,38600,0
20250311,150800,5626250,38600,38600,38600,38600,0
20250311,150700,5626250,38600,38600,38600,38600,0
20250311,150600,5626250,38600,38600,38600,38600,0
20250311,150500,5626250,38600,38600,38600,38600,0
20250311,150400,5626250,38600,38600,38600,38600,0
20250311,150300,5626250,38600,38600,38600,38600,0
20250311,150200,5626250,38600,38600,38600,38600,0
20250311,150100,5626250,38600,38600,38600,38600,0
20250311,150000,5626250,38600,38600,38600,38600,0
20250311,145900,5626250,38600,38600,38600,38600,0
20250311,145800,5626250,38600,38600,38600,38600,0
20250311,145700,5626250,38600,38600,38600,38600,0
20250311,145600,5626250,38600,38600,38600,38600,0
20250311,145500,5626250,38600,38600,38600,38600,0
20250311,145400,5626250,38600,38600,38600,38600,0
20250311,145300,5626250,38600,38600,38600,38600,0
20250311,145200,5626250,38600,38600,38600,38600,0
20250311,145100,5626250,38600,38600,38600,38600,0
20250311,145000,5626250,38600,38600,38600,38600,0
20250311,144900,5626250,38600,38600,38600,38600,0
20250311,144800,5626250,38600,38600,38600,38600,0
20250311,144700,5626250,38600,38600,38600,38600,0
20250311,144600,5626250,38600,38600,38600,38600,0
20250311,144500,5626250,38600,38550,38600,38550,2
20250311,144400,5549100,38000,38000,38000,38000,0
20250311,144300,5549100,38000,38000,38000,38000,0
20250311,144200,5549100,38000,38000,38000,38000,4
20250311,144100,5397100,38000,38000,38000,38000,4
20250311,144000,5245100,38000,38000,38000,38000,0
20250311,143900,5245100,38000,38000,38000,38000,0
20250311,143800,5245100,38000,38000,38000,38000,0
20250311,143700,5245100,38000,38000,38000,38000,0
20250311,143600,5245100,38000,38000,38000,38000,0
20250311,143500,5245100,38000,38000,38000,38000,0
20250311,143400,5245100,38000,38000,38000,38000,0
20250311,143300,5245100,38000,38000,38000,38000,0
20250311,143200,5245100,38000,38000,38000,38000,0
20250311,143100,5245100,38000,38000,38000,38000,0
20250311,143000,5245100,38000,38000,38000,38000,0
20250311,142900,5245100,38000,38000,38000,38000,0
20250311,142800,5245100,38000,38000,38000,38000,0
20250311,142700,5245100,38000,38000,38000,38000,0
20250311,142600,5245100,38000,38000,38000,38000,76
20250311,142500,2357100,38000,38000,38000,38000,0
20250311,142400,2357100,38000,38000,38000,38000,0
20250311,142300,2357100,38000,38000,38000,38000,0
20250311,142200,2357100,38000,38000,38000,38000,0
20250311,142100,2357100,38000,38000,38000,38000,0
20250311,142000,2357100,38000,38000,38000,38000,0
20250311,141900,2357100,38000,38000,38000,38000,0
20250311,141800,2357100,38000,38000,38000,38000,0
20250311,141700,2357100,38000,38000,38000,38000,0
20250311,141600,2357100,38000,38000,38000,38000,1
20250311,141500,2319100,37900,37900,37900,37900,0
20250311,141400,2319100,37900,37900,37900,37900,0
20250311,141300,2319100,37900,37900,37900,37900,0
20250311,141200,2319100,37900,37900,37900,37900,0
20250311,141100,2319100,37900,37900,37900,37900,0
20250311,141000,2319100,37900,37900,37900,37900,0
20250311,140900,2319100,37900,37900,37900,37900,0
20250311,140800,2319100,37900,37900,37900,37900,0
20250311,140700,2319100,37900,37900,37900,37900,0
20250311,140600,2319100,37900,37900,37900,37900,0
20250311,140500,2319100,37900,37900,37900,37900,0
20250311,140400,2319100,37900,37900,37900,37900,0
20250311,140300,2319100,37900,37900,37900,37900,0
20250311,140200,2319100,37900,37900,37900,37900,0
20250311,140100,2319100,37900,37900,37900,37900,0
20250311,140000,2319100,37900,37900,37900,37900,0
20250311,135900,2319100,37900,37900,37900,37900,0
20250311,135800,2319100,37900,37900,37900,37900,0
20250311,135700,2319100,37900,37900,37900,37900,0
20250311,135600,2319100,37900,37900,37900,37900,0
20250311,135500,2319100,37900,37900,37900,37900,5
20250311,135400,2129600,38000,38000,38000,38000,0
20250311,135300,2129600,38000,38000,38000,38000,0
20250311,135200,2129600,38000,38000,38000,38000,0
20250311,135100,2129600,38000,38000,38000,38000,0
20250311,135000,2129600,38000,38000,38000,38000,0
20250311,134900,2129600,38000,38000,38000,38000,0
20250311,134800,2129600,38000,38000,38000,38000,0
20250311,134700,2129600,38000,38000,38000,38000,0
20250311,134600,2129600,38000,38000,38000,38000,0
20250311,134500,2129600,38000,38000,38000,38000,0
20250311,134400,2129600,38000,38000,38000,38000,0
20250311,134300,2129600,38000,38000,38000,38000,0
20250311,134200,2129600,38000,38000,38000,38000,0
20250311,134100,2129600,38000,38000,38000,38000,0
20250311,134000,2129600,38000,38000,38000,38000,0
20250311,133900,2129600,38000,38000,38000,38000,0
20250311,133800,2129600,38000,38000,38000,38000,0
20250311,133700,2129600,38000,38000,38000,38000,0
20250311,133600,2129600,38000,38000,38000,38000,0
20250311,133500,2129600,38000,38000,38000,38000,0
20250311,133400,2129600,38000,38000,38000,38000,0
20250311,133300,2129600,38000,38000,38000,38000,0
20250311,133200,2129600,38000,38000,38000,38000,0
20250311,133100,2129600,38000,38000,38000,38000,0
20250311,133000,2129600,38000,38000,38000,38000,0
20250311,132900,2129600,38000,38000,38000,38000,0
20250311,132800,2129600,38000,38000,38000,38000,0
20250311,132700,2129600,38000,38000,38000,38000,0
20250311,132600,2129600,38000,38000,38000,38000,0
20250311,132500,2129600,38000,38000,38000,38000,0
20250311,132400,2129600,38000,38000,38000,38000,0
20250311,132300,2129600,38000,38000,38000,38000,0
20250311,132200,2129600,38000,38000,38000,38000,0
20250311,132100,2129600,38000,38000,38000,38000,1
20250311,132000,2091600,37900,37900,37900,37900,0
20250311,131900,2091600,37900,37900,37900,37900,0
20250311,131800,2091600,37900,37900,37900,37900,0
20250311,131700,2091600,37900,37900,37900,37900,0
20250311,131600,2091600,37900,37900,37900,37900,0
20250311,131500,2091600,37900,37900,37900,37900,0
20250311,131400,2091600,37900,37900,37900,37900,0
20250311,131300,2091600,37900,37900,37900,37900,0
20250311,131200,2091600,37900,37900,37900,37900,0
20250311,131100,2091600,37900,37900,37900,37900,0
20250311,131000,2091600,37900,37900,37900,37900,0
20250311,130900,2091600,37900,37900,37900,37900,0
20250311,130800,2091600,37900,37900,37900,37900,0
20250311,130700,2091600,37900,37900,37900,37900,0
20250311,130600,2091600,37900,37900,37900,37900,0
20250311,130500,2091600,37900,37900,37900,37900,0
20250311,130400,2091600,37900,37900,37900,37900,0
20250311,130300,2091600,37900,37900,37900,37900,0
20250311,130200,2091600,37900,37900,37900,37900,0
20250311,130100,2091600,37900,37900,37900,37900,0
20250311,130000,2091600,37900,37900,37900,37900,0
20250311,125900,2091600,37900,37900,37900,37900,0
20250311,125800,2091600,37900,37900,37900,37900,0
20250311,125700,2091600,37900,37900,37900,37900,0
20250311,125600,2091600,37900,37900,37900,37900,0
20250311,125500,2091600,37900,37900,37900,37900,0
20250311,125400,2091600,37900,37900,37900,37900,0
20250311,125300,2091600,37900,37900,37900,37900,0
20250311,125200,2091600,37900,37900,37900,37900,0
20250311,125100,2091600,37900,37900,37900,37900,0
20250311,125000,2091600,37900,37900,37900,37900,0
20250311,124900,2091600,37900,37900,37900,37900,0
20250311,124800,2091600,37900,37900,37900,37900,1
20250311,124700,2053700,37850,37850,37850,37850,0
20250311,124600,2053700,37850,37850,37850,37850,0
20250311,124500,2053700,37850,37850,37850,37850,0
20250311,124400,2053700,37850,37850,37850,37850,0
20250311,124300,2053700,37850,37850,37850,37850,0
20250311,124200,2053700,37850,37850,37850,37850,0
20250311,124100,2053700,37850,37850,37850,37850,0
20250311,124000,2053700,37850,37850,37850,37850,0
20250311,123900,2053700,37850,37850,37850,37850,0
20250311,123800,2053700,37850,37850,37850,37850,0
20250311,123700,2053700,37850,37850,37850,37850,0
20250311,123600,2053700,37850,37850,37850,37850,0
20250311,123500,2053700,37850,38000,38000,37850,27
20250311,123400,1028450,38000,38000,38000,38000,0
20250311,123300,1028450,38000,38050,38050,38000,22
20250311,123200,192150,38050,38050,38050,38050,0
20250311,123100,192150,38050,38050,38050,38050,0
20250311,123000,192150,38050,38050,38050,38050,0
20250311,122900,192150,38050,38050,38050,38050,0
20250311,122800,192150,38050,38050,38050,38050,0
20250311,122700,192150,38050,38050,38050,38050,0
20250311,122600,192150,38050,38050,38050,38050,0
20250311,122500,192150,38050,38050,38050,38050,0
20250311,122400,192150,38050,38050,38050,38050,0
20250311,122300,192150,38050,38050,38050,38050,0
20250311,122200,192150,38050,38050,38050,38050,0
20250311,122100,192150,38050,38050,38050,38050,0
20250311,122000,192150,38050,38050,38050,38050,0
20250311,121900,192150,38050,38050,38050,38050,0
20250311,121800,192150,38050,38050,38050,38050,0
20250311,121700,192150,38050,38050,38050,38050,0
20250311,121600,192150,38050,38050,38050,38050,0
20250311,121500,192150,38050,38050,38050,38050,0
20250311,121400,192150,38050,38050,38050,38050,0
20250311,121300,192150,38050,38050,38050,38050,0
20250311,121200,192150,38050,38050,38050,38050,0
20250311,121100,192150,38050,38050,38050,38050,0
20250311,121000,192150,38050,38050,38050,38050,0
20250311,120900,192150,38050,38050,38050,38050,0
20250311,120800,192150,38050,38050,38050,38050,0
20250311,120700,192150,38050,38050,38050,38050,0
20250311,120600,192150,38050,38050,38050,38050,0
20250311,120500,192150,38050,38050,38050,38050,0
20250311,120400,192150,38050,38050,38050,38050,0
20250311,120300,192150,38050,38050,38050,38050,0
20250311,120200,192150,38050,38050,38050,38050,0
20250311,120100,192150,38050,38050,38050,38050,0
20250311,120000,192150,38050,38050,38050,38050,0
20250311,115900,192150,38050,38050,38050,38050,0
20250311,115800,192150,38050,38050,38050,38050,0
20250311,115700,192150,38050,38050,38050,38050,0
20250311,115600,192150,38050,38050,38050,38050,0
20250311,115500,192150,38050,38050,38050,38050,0
20250311,115400,192150,38050,38050,38050,38050,0
20250311,115300,192150,38050,38050,38050,38050,0
20250311,115200,192150,38050,38050,38050,38050,0
20250311,115100,192150,38050,38050,38050,38050,0
20250311,115000,192150,38050,38050,38050,38050,0
20250311,114900,192150,38050,38050,38050,38050,0
20250311,114800,192150,38050,38050,38050,38050,0
20250311,114700,192150,38050,38050,38050,38050,0
20250311,114600,192150,38050,38050,38050,38050,0
20250311,114500,192150,38050,38050,38050,38050,0
20250311,114400,192150,38050,38050,38050,38050,0
20250311,114300,192150,38050,38050,38050,38050,0
20250311,114200,192150,38050,38050,38050,38050,0
20250311,114100,192150,38050,38050,38050,38050,0
20250311,114000,192150,38050,38050,38050,38050,0
20250311,113900,192150,38050,38050,38050,38050,0
20250311,113800,192150,38050,38050,38050,38050,0
20250311,113700,192150,38050,38050,38050,38050,0
20250311,113600,192150,38050,38050,38050,38050,0
20250311,113500,192150,38050,38050,38050,38050,0
20250311,113400,192150,38050,38050,38050,38050,0
20250311,113300,192150,38050,38050,38050,38050,0
20250311,113200,192150,38050,38050,38050,38050,0
20250311,113100,192150,38050,38050,38050,38050,0
20250311,113000,192150,38050,38050,38050,38050,0
20250311,112900,192150,38050,38050,38050,38050,0
20250311,112800,192150,38050,38050,38050,38050,0
20250311,112700,192150,38050,38050,38050,38050,0
20250311,112600,192150,38050,38050,38050,38050,0
20250311,112500,192150,38050,38050,38050,38050,0
20250311,112400,192150,38050,38050,38050,38050,0
20250311,112300,192150,38050,38050,38050,38050,0
20250311,112200,192150,38050,38050,38050,38050,0
20250311,112100,192150,38050,38050,38050,38050,0
20250311,112000,192150,38050,38050,38050,38050,0
20250311,111900,192150,38050,38050,38050,38050,0
20250311,111800,192150,38050,38050,38050,38050,0
20250311,111700,192150,38050,38050,38050,38050,0
20250311,111600,192150,38050,38050,38050,38050,0
20250311,111500,192150,38050,38050,38050,38050,0
20250311,111400,192150,38050,38050,38050,38050,0
20250311,111300,192150,38050,38050,38050,38050,0
20250311,111200,192150,38050,38050,38050,38050,0
20250311,111100,192150,38050,38050,38050,38050,0
20250311,111000,192150,38050,38050,38050,38050,0
20250311,110900,192150,38050,38050,38050,38050,0
20250311,110800,192150,38050,38050,38050,38050,0
20250311,110700,192150,38050,38050,38050,38050,0
20250311,110600,192150,38050,38050,38050,38050,0
20250311,110500,192150,38050,38050,38050,38050,0
20250311,110400,192150,38050,38050,38050,38050,0
20250311,110300,192150,38050,38050,38050,38050,0
20250311,110200,192150,38050,38050,38050,38050,0
20250311,110100,192150,38050,38050,38050,38050,0
20250311,110000,192150,38050,38050,38050,38050,0
20250311,105900,192150,38050,38050,38050,38050,0
20250311,105800,192150,38050,38050,38050,38050,0
20250311,105700,192150,38050,38050,38050,38050,0
20250311,105600,192150,38050,38050,38050,38050,0
20250311,105500,192150,38050,38050,38050,38050,1
20250311,105400,154100,38050,38050,38050,38050,0
20250311,105300,154100,38050,38050,38050,38050,0
20250311,105200,154100,38050,38050,38050,38050,0
20250311,105100,154100,38050,38050,38050,38050,0
20250311,105000,154100,38050,38050,38050,38050,0
20250311,104900,154100,38050,38050,38050,38050,0
20250311,104800,154100,38050,38050,38050,38050,0
20250311,104700,154100,38050,38050,38050,38050,0
20250311,104600,154100,38050,38050,38050,38050,0
20250311,104500,154100,38050,38050,38050,38050,0
20250311,104400,154100,38050,38050,38050,38050,0
20250311,104300,154100,38050,38050,38050,38050,0
20250311,104200,154100,38050,38050,38050,38050,0
20250311,104100,154100,38050,38050,38050,38050,0
20250311,104000,154100,38050,38050,38050,38050,0
20250311,103900,154100,38050,38050,38050,38050,0
20250311,103800,154100,38050,38050,38050,38050,0
20250311,103700,154100,38050,38050,38050,38050,0
20250311,103600,154100,38050,38050,38050,38050,0
20250311,103500,154100,38050,38050,38050,38050,0
20250311,103400,154100,38050,38050,38050,38050,0
20250311,103300,154100,38050,38050,38050,38050,0
20250311,103200,154100,38050,38050,38050,38050,0
20250311,103100,154100,38050,38050,38050,38050,0
20250311,103000,154100,38050,38050,38050,38050,0
20250311,102900,154100,38050,38050,38050,38050,0
20250311,102800,154100,38050,38050,38050,38050,0
20250311,102700,154100,38050,38050,38050,38050,0
20250311,102600,154100,38050,38050,38050,38050,0
20250311,102500,154100,38050,38050,38050,38050,0
20250311,102400,154100,38050,38050,38050,38050,0
20250311,102300,154100,38050,38050,38050,38050,0
20250311,102200,154100,38050,38050,38050,38050,0
20250311,102100,154100,38050,38050,38050,38050,0
20250311,102000,154100,38050,38050,38050,38050,0
20250311,101900,154100,38050,38050,38050,38050,0
20250311,101800,154100,38050,38050,38050,38050,0
20250311,101700,154100,38050,38050,38050,38050,0
20250311,101600,154100,38050,38050,38050,38050,0
20250311,101500,154100,38050,38050,38050,38050,0
20250311,101400,154100,38050,38050,38050,38050,0
20250311,101300,154100,38050,38050,38050,38050,0
20250311,101200,154100,38050,38050,38050,38050,0
20250311,101100,154100,38050,38050,38050,38050,0
20250311,101000,154100,38050,38050,38050,38050,0
20250311,100900,154100,38050,38050,38050,38050,0
20250311,100800,154100,38050,38050,38050,38050,0
20250311,100700,154100,38050,38050,38050,38050,0
20250311,100600,154100,38050,38050,38050,38050,0
20250311,100500,154100,38050,38050,38050,38050,0
20250311,100400,154100,38050,38050,38050,38050,0
20250311,100300,154100,38050,38050,38050,38050,0
20250311,100200,154100,38050,38050,38050,38050,0
20250311,100100,154100,38050,38050,38050,38050,0
20250311,100000,154100,38050,38050,38050,38050,0
20250311,095900,154100,38050,38050,38050,38050,0
20250311,095800,154100,38050,38050,38050,38050,0
20250311,095700,154100,38050,38050,38050,38050,0
20250311,095600,154100,38050,38050,38050,38050,0
20250311,095500,154100,38050,38050,38050,38050,0
20250311,095400,154100,38050,38050,38050,38050,0
20250311,095300,154100,38050,38050,38050,38050,0
20250311,095200,154100,38050,38050,38050,38050,0
20250311,095100,154100,38050,38050,38050,38050,0
20250311,095000,154100,38050,38050,38050,38050,0
20250311,094900,154100,38050,38050,38050,38050,0
20250311,094800,154100,38050,38050,38050,38050,0
20250311,094700,154100,38050,38050,38050,38050,0
20250311,094600,154100,38050,38050,38050,38050,0
20250311,094500,154100,38050,38050,38050,38050,0
20250311,094400,154100,38050,38050,38050,38050,0
20250311,094300,154100,38050,38050,38050,38050,0
20250311,094200,154100,38050,38050,38050,38050,0
20250311,094100,154100,38050,38050,38050,38050,0
20250311,094000,154100,38050,38050,38050,38050,0
20250311,093900,154100,38050,38050,38050,38050,0
20250311,093800,154100,38050,38050,38050,38050,0
20250311,093700,154100,38050,38050,38050,38050,0
20250311,093600,154100,38050,38050,38050,38050,0
20250311,093500,154100,38050,38050,38050,38050,0
20250311,093400,154100,38050,38050,38050,38050,0
20250311,093300,154100,38050,38050,38050,38050,0
20250311,093200,154100,38050,38050,38050,38050,0
20250311,093100,154100,38050,38050,38050,38050,0
20250311,093000,154100,38050,38050,38050,38050,0
20250311,092900,154100,38050,38050,38050,38050,0
20250311,092800,154100,38050,38050,38050,38050,0
20250311,092700,154100,38050,38050,38050,38050,0
20250311,092600,154100,38050,38050,38050,38050,0
20250311,092500,154100,38050,38050,38050,38050,0
20250311,092400,154100,38050,38050,38050,38050,1
20250311,092300,116050,38650,38650,38650,38650,0
20250311,092200,116050,38650,38650,38650,38650,0
20250311,092100,116050,38650,38650,38650,38650,0
20250311,092000,116050,38650,38650,38650,38650,0
20250311,091900,116050,38650,38650,38650,38650,0
20250311,091800,116050,38650,38650,38650,38650,2
20250311,091700,38750,38750,38750,38750,38750,0
20250311,091600,38750,38750,38750,38750,38750,0
20250311,091500,38750,38750,38750,38750,38750,0
20250311,091400,38750,38750,38750,38750,38750,0
20250311,091300,38750,38750,38750,38750,38750,0
20250311,091200,38750,38750,38750,38750,38750,0
20250311,091100,38750,38750,38750,38750,38750,0
20250311,091000,38750,38750,38750,38750,38750,0
20250311,090900,38750,38750,38750,38750,38750,0
20250311,090800,38750,38750,38750,38750,38750,0
20250311,090700,38750,38750,38750,38750,38750,0
20250311,090600,38750,38750,38750,38750,38750,0
20250311,090500,38750,38750,38750,38750,38750,0
20250311,090400,38750,38750,38750,38750,38750,0
20250311,090300,38750,38750,38750,38750,38750,0
20250311,090200,38750,38750,38750,38750,38750,0
20250311,090100,38750,38750,38750,38750,38750,1
20250311,090000,0,38550,38550,38550,38550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183200 5972750 38500 38500 38500 38500 9
3 20250311 183100 5972750 38500 38500 38500 38500 0
4 20250311 183000 5972750 38500 38500 38500 38500 0
5 20250311 182900 5972750 38500 38500 38500 38500 0
6 20250311 182800 5972750 38500 38500 38500 38500 0
7 20250311 182700 5972750 38500 38500 38500 38500 0
8 20250311 182600 5972750 38500 38500 38500 38500 0
9 20250311 182500 5972750 38500 38500 38500 38500 0
10 20250311 182400 5972750 38500 38500 38500 38500 0
11 20250311 182300 5972750 38500 38500 38500 38500 0
12 20250311 182200 5972750 38500 38500 38500 38500 0
13 20250311 182100 5972750 38500 38500 38500 38500 0
14 20250311 182000 5972750 38500 38500 38500 38500 0
15 20250311 181900 5972750 38500 38500 38500 38500 0
16 20250311 181800 5972750 38500 38500 38500 38500 0
17 20250311 181700 5972750 38500 38500 38500 38500 0
18 20250311 181600 5972750 38500 38500 38500 38500 0
19 20250311 181500 5972750 38500 38500 38500 38500 0
20 20250311 181400 5972750 38500 38500 38500 38500 0
21 20250311 181300 5972750 38500 38500 38500 38500 0
22 20250311 181200 5972750 38500 38500 38500 38500 0
23 20250311 181100 5972750 38500 38500 38500 38500 0
24 20250311 181000 5972750 38500 38500 38500 38500 0
25 20250311 180900 5972750 38500 38500 38500 38500 0
26 20250311 180800 5972750 38500 38500 38500 38500 0
27 20250311 180700 5972750 38500 38500 38500 38500 0
28 20250311 180600 5972750 38500 38500 38500 38500 0
29 20250311 180500 5972750 38500 38500 38500 38500 0
30 20250311 180400 5972750 38500 38500 38500 38500 0
31 20250311 180300 5972750 38500 38500 38500 38500 0
32 20250311 180200 5972750 38500 38500 38500 38500 9
33 20250311 180100 5972750 38500 38500 38500 38500 0
34 20250311 180000 5972750 38500 38500 38500 38500 0
35 20250311 175900 5972750 38500 38500 38500 38500 0
36 20250311 175800 5972750 38500 38500 38500 38500 0
37 20250311 175700 5972750 38500 38500 38500 38500 0
38 20250311 175600 5972750 38500 38500 38500 38500 0
39 20250311 175500 5972750 38500 38500 38500 38500 0
40 20250311 175400 5972750 38500 38500 38500 38500 0
41 20250311 175300 5972750 38500 38500 38500 38500 0
42 20250311 175200 5972750 38500 38500 38500 38500 0
43 20250311 175100 5972750 38500 38500 38500 38500 0
44 20250311 175000 5972750 38500 38500 38500 38500 0
45 20250311 174900 5972750 38500 38500 38500 38500 0
46 20250311 174800 5972750 38500 38500 38500 38500 0
47 20250311 174700 5972750 38500 38500 38500 38500 0
48 20250311 174600 5972750 38500 38500 38500 38500 0
49 20250311 174500 5972750 38500 38500 38500 38500 0
50 20250311 174400 5972750 38500 38500 38500 38500 0
51 20250311 174300 5972750 38500 38500 38500 38500 0
52 20250311 174200 5972750 38500 38500 38500 38500 0
53 20250311 174100 5972750 38500 38500 38500 38500 0
54 20250311 174000 5972750 38500 38500 38500 38500 0
55 20250311 173900 5972750 38500 38500 38500 38500 0
56 20250311 173800 5972750 38500 38500 38500 38500 0
57 20250311 173700 5972750 38500 38500 38500 38500 0
58 20250311 173600 5972750 38500 38500 38500 38500 0
59 20250311 173500 5972750 38500 38500 38500 38500 0
60 20250311 173400 5972750 38500 38500 38500 38500 0
61 20250311 173300 5972750 38500 38500 38500 38500 0
62 20250311 173200 5972750 38500 38500 38500 38500 9
63 20250311 173100 5972750 38500 38500 38500 38500 0
64 20250311 173000 5972750 38500 38500 38500 38500 0
65 20250311 172900 5972750 38500 38500 38500 38500 0
66 20250311 172800 5972750 38500 38500 38500 38500 0
67 20250311 172700 5972750 38500 38500 38500 38500 0
68 20250311 172600 5972750 38500 38500 38500 38500 0
69 20250311 172500 5972750 38500 38500 38500 38500 0
70 20250311 172400 5972750 38500 38500 38500 38500 0
71 20250311 172300 5972750 38500 38500 38500 38500 0
72 20250311 172200 5972750 38500 38500 38500 38500 0
73 20250311 172100 5972750 38500 38500 38500 38500 0
74 20250311 172000 5972750 38500 38500 38500 38500 0
75 20250311 171900 5972750 38500 38500 38500 38500 0
76 20250311 171800 5972750 38500 38500 38500 38500 0
77 20250311 171700 5972750 38500 38500 38500 38500 0
78 20250311 171600 5972750 38500 38500 38500 38500 0
79 20250311 171500 5972750 38500 38500 38500 38500 0
80 20250311 171400 5972750 38500 38500 38500 38500 0
81 20250311 171300 5972750 38500 38500 38500 38500 0
82 20250311 171200 5972750 38500 38500 38500 38500 0
83 20250311 171100 5972750 38500 38500 38500 38500 0
84 20250311 171000 5972750 38500 38500 38500 38500 0
85 20250311 170900 5972750 38500 38500 38500 38500 0
86 20250311 170800 5972750 38500 38500 38500 38500 0
87 20250311 170700 5972750 38500 38500 38500 38500 0
88 20250311 170600 5972750 38500 38500 38500 38500 0
89 20250311 170500 5972750 38500 38500 38500 38500 0
90 20250311 170400 5972750 38500 38500 38500 38500 0
91 20250311 170300 5972750 38500 38500 38500 38500 0
92 20250311 170200 5972750 38500 38500 38500 38500 9
93 20250311 170100 5972750 38500 38500 38500 38500 0
94 20250311 170000 5972750 38500 38500 38500 38500 0
95 20250311 165900 5972750 38500 38500 38500 38500 0
96 20250311 165800 5972750 38500 38500 38500 38500 0
97 20250311 165700 5972750 38500 38500 38500 38500 0
98 20250311 165600 5972750 38500 38500 38500 38500 0
99 20250311 165500 5972750 38500 38500 38500 38500 0
100 20250311 165400 5972750 38500 38500 38500 38500 0
101 20250311 165300 5972750 38500 38500 38500 38500 0
102 20250311 165200 5972750 38500 38500 38500 38500 0
103 20250311 165100 5972750 38500 38500 38500 38500 0
104 20250311 165000 5972750 38500 38500 38500 38500 0
105 20250311 164900 5972750 38500 38500 38500 38500 0
106 20250311 164800 5972750 38500 38500 38500 38500 0
107 20250311 164700 5972750 38500 38500 38500 38500 0
108 20250311 164600 5972750 38500 38500 38500 38500 0
109 20250311 164500 5972750 38500 38500 38500 38500 0
110 20250311 164400 5972750 38500 38500 38500 38500 0
111 20250311 164300 5972750 38500 38500 38500 38500 0
112 20250311 164200 5972750 38500 38500 38500 38500 0
113 20250311 164100 5972750 38500 38500 38500 38500 0
114 20250311 164000 5972750 38500 38500 38500 38500 0
115 20250311 163900 5972750 38500 38500 38500 38500 0
116 20250311 163800 5972750 38500 38500 38500 38500 0
117 20250311 163700 5972750 38500 38500 38500 38500 0
118 20250311 163600 5972750 38500 38500 38500 38500 0
119 20250311 163500 5972750 38500 38500 38500 38500 0
120 20250311 163400 5972750 38500 38500 38500 38500 0
121 20250311 163300 5972750 38500 38500 38500 38500 0
122 20250311 163200 5972750 38500 38500 38500 38500 9
123 20250311 163100 5972750 38500 38500 38500 38500 0
124 20250311 163000 5972750 38500 38500 38500 38500 0
125 20250311 162900 5972750 38500 38500 38500 38500 0
126 20250311 162800 5972750 38500 38500 38500 38500 0
127 20250311 162700 5972750 38500 38500 38500 38500 0
128 20250311 162600 5972750 38500 38500 38500 38500 0
129 20250311 162500 5972750 38500 38500 38500 38500 0
130 20250311 162400 5972750 38500 38500 38500 38500 0
131 20250311 162300 5972750 38500 38500 38500 38500 0
132 20250311 162200 5972750 38500 38500 38500 38500 0
133 20250311 162100 5972750 38500 38500 38500 38500 0
134 20250311 162000 5972750 38500 38500 38500 38500 0
135 20250311 161900 5972750 38500 38500 38500 38500 0
136 20250311 161800 5972750 38500 38500 38500 38500 0
137 20250311 161700 5972750 38500 38500 38500 38500 0
138 20250311 161600 5972750 38500 38500 38500 38500 0
139 20250311 161500 5972750 38500 38500 38500 38500 0
140 20250311 161400 5972750 38500 38500 38500 38500 0
141 20250311 161300 5972750 38500 38500 38500 38500 0
142 20250311 161200 5972750 38500 38500 38500 38500 0
143 20250311 161100 5972750 38500 38500 38500 38500 0
144 20250311 161000 5972750 38500 38500 38500 38500 0
145 20250311 160900 5972750 38500 38500 38500 38500 0
146 20250311 160800 5972750 38500 38500 38500 38500 0
147 20250311 160700 5972750 38500 38500 38500 38500 0
148 20250311 160600 5972750 38500 38500 38500 38500 0
149 20250311 160500 5972750 38500 38500 38500 38500 0
150 20250311 160400 5972750 38500 38500 38500 38500 0
151 20250311 160300 5972750 38500 38500 38500 38500 0
152 20250311 160200 5972750 38500 38500 38500 38500 9
153 20250311 160100 5972750 38500 38500 38500 38500 0
154 20250311 160000 5972750 38500 38500 38500 38500 0
155 20250311 155900 5972750 38500 38500 38500 38500 0
156 20250311 155800 5972750 38500 38500 38500 38500 0
157 20250311 155700 5972750 38500 38500 38500 38500 0
158 20250311 155600 5972750 38500 38500 38500 38500 0
159 20250311 155500 5972750 38500 38500 38500 38500 0
160 20250311 155400 5972750 38500 38500 38500 38500 0
161 20250311 155300 5972750 38500 38500 38500 38500 0
162 20250311 155200 5972750 38500 38500 38500 38500 0
163 20250311 155100 5972750 38500 38500 38500 38500 0
164 20250311 155000 5972750 38500 38500 38500 38500 0
165 20250311 154900 5972750 38500 38500 38500 38500 0
166 20250311 154800 5972750 38500 38500 38500 38500 0
167 20250311 154700 5972750 38500 38500 38500 38500 0
168 20250311 154600 5972750 38500 38500 38500 38500 0
169 20250311 154500 5972750 38500 38500 38500 38500 0
170 20250311 154400 5972750 38500 38500 38500 38500 0
171 20250311 154300 5972750 38500 38500 38500 38500 0
172 20250311 154200 5972750 38500 38500 38500 38500 0
173 20250311 154100 5972750 38500 38500 38500 38500 0
174 20250311 154000 5972750 38500 38500 38500 38500 0
175 20250311 153900 5972750 38500 38500 38500 38500 0
176 20250311 153800 5972750 38500 38500 38500 38500 0
177 20250311 153700 5972750 38500 38500 38500 38500 0
178 20250311 153600 5972750 38500 38500 38500 38500 0
179 20250311 153500 5972750 38500 38500 38500 38500 0
180 20250311 153400 5972750 38500 38500 38500 38500 0
181 20250311 153300 5972750 38500 38500 38500 38500 0
182 20250311 153200 5972750 38500 38500 38500 38500 9
183 20250311 153100 5972750 38500 38500 38500 38500 0
184 20250311 153000 5972750 38500 38500 38500 38500 9
185 20250311 152900 5626250 38600 38600 38600 38600 0
186 20250311 152800 5626250 38600 38600 38600 38600 0
187 20250311 152700 5626250 38600 38600 38600 38600 0
188 20250311 152600 5626250 38600 38600 38600 38600 0
189 20250311 152500 5626250 38600 38600 38600 38600 0
190 20250311 152400 5626250 38600 38600 38600 38600 0
191 20250311 152300 5626250 38600 38600 38600 38600 0
192 20250311 152200 5626250 38600 38600 38600 38600 0
193 20250311 152100 5626250 38600 38600 38600 38600 0
194 20250311 152000 5626250 38600 38600 38600 38600 0
195 20250311 151900 5626250 38600 38600 38600 38600 0
196 20250311 151800 5626250 38600 38600 38600 38600 0
197 20250311 151700 5626250 38600 38600 38600 38600 0
198 20250311 151600 5626250 38600 38600 38600 38600 0
199 20250311 151500 5626250 38600 38600 38600 38600 0
200 20250311 151400 5626250 38600 38600 38600 38600 0
201 20250311 151300 5626250 38600 38600 38600 38600 0
202 20250311 151200 5626250 38600 38600 38600 38600 0
203 20250311 151100 5626250 38600 38600 38600 38600 0
204 20250311 151000 5626250 38600 38600 38600 38600 0
205 20250311 150900 5626250 38600 38600 38600 38600 0
206 20250311 150800 5626250 38600 38600 38600 38600 0
207 20250311 150700 5626250 38600 38600 38600 38600 0
208 20250311 150600 5626250 38600 38600 38600 38600 0
209 20250311 150500 5626250 38600 38600 38600 38600 0
210 20250311 150400 5626250 38600 38600 38600 38600 0
211 20250311 150300 5626250 38600 38600 38600 38600 0
212 20250311 150200 5626250 38600 38600 38600 38600 0
213 20250311 150100 5626250 38600 38600 38600 38600 0
214 20250311 150000 5626250 38600 38600 38600 38600 0
215 20250311 145900 5626250 38600 38600 38600 38600 0
216 20250311 145800 5626250 38600 38600 38600 38600 0
217 20250311 145700 5626250 38600 38600 38600 38600 0
218 20250311 145600 5626250 38600 38600 38600 38600 0
219 20250311 145500 5626250 38600 38600 38600 38600 0
220 20250311 145400 5626250 38600 38600 38600 38600 0
221 20250311 145300 5626250 38600 38600 38600 38600 0
222 20250311 145200 5626250 38600 38600 38600 38600 0
223 20250311 145100 5626250 38600 38600 38600 38600 0
224 20250311 145000 5626250 38600 38600 38600 38600 0
225 20250311 144900 5626250 38600 38600 38600 38600 0
226 20250311 144800 5626250 38600 38600 38600 38600 0
227 20250311 144700 5626250 38600 38600 38600 38600 0
228 20250311 144600 5626250 38600 38600 38600 38600 0
229 20250311 144500 5626250 38600 38550 38600 38550 2
230 20250311 144400 5549100 38000 38000 38000 38000 0
231 20250311 144300 5549100 38000 38000 38000 38000 0
232 20250311 144200 5549100 38000 38000 38000 38000 4
233 20250311 144100 5397100 38000 38000 38000 38000 4
234 20250311 144000 5245100 38000 38000 38000 38000 0
235 20250311 143900 5245100 38000 38000 38000 38000 0
236 20250311 143800 5245100 38000 38000 38000 38000 0
237 20250311 143700 5245100 38000 38000 38000 38000 0
238 20250311 143600 5245100 38000 38000 38000 38000 0
239 20250311 143500 5245100 38000 38000 38000 38000 0
240 20250311 143400 5245100 38000 38000 38000 38000 0
241 20250311 143300 5245100 38000 38000 38000 38000 0
242 20250311 143200 5245100 38000 38000 38000 38000 0
243 20250311 143100 5245100 38000 38000 38000 38000 0
244 20250311 143000 5245100 38000 38000 38000 38000 0
245 20250311 142900 5245100 38000 38000 38000 38000 0
246 20250311 142800 5245100 38000 38000 38000 38000 0
247 20250311 142700 5245100 38000 38000 38000 38000 0
248 20250311 142600 5245100 38000 38000 38000 38000 76
249 20250311 142500 2357100 38000 38000 38000 38000 0
250 20250311 142400 2357100 38000 38000 38000 38000 0
251 20250311 142300 2357100 38000 38000 38000 38000 0
252 20250311 142200 2357100 38000 38000 38000 38000 0
253 20250311 142100 2357100 38000 38000 38000 38000 0
254 20250311 142000 2357100 38000 38000 38000 38000 0
255 20250311 141900 2357100 38000 38000 38000 38000 0
256 20250311 141800 2357100 38000 38000 38000 38000 0
257 20250311 141700 2357100 38000 38000 38000 38000 0
258 20250311 141600 2357100 38000 38000 38000 38000 1
259 20250311 141500 2319100 37900 37900 37900 37900 0
260 20250311 141400 2319100 37900 37900 37900 37900 0
261 20250311 141300 2319100 37900 37900 37900 37900 0
262 20250311 141200 2319100 37900 37900 37900 37900 0
263 20250311 141100 2319100 37900 37900 37900 37900 0
264 20250311 141000 2319100 37900 37900 37900 37900 0
265 20250311 140900 2319100 37900 37900 37900 37900 0
266 20250311 140800 2319100 37900 37900 37900 37900 0
267 20250311 140700 2319100 37900 37900 37900 37900 0
268 20250311 140600 2319100 37900 37900 37900 37900 0
269 20250311 140500 2319100 37900 37900 37900 37900 0
270 20250311 140400 2319100 37900 37900 37900 37900 0
271 20250311 140300 2319100 37900 37900 37900 37900 0
272 20250311 140200 2319100 37900 37900 37900 37900 0
273 20250311 140100 2319100 37900 37900 37900 37900 0
274 20250311 140000 2319100 37900 37900 37900 37900 0
275 20250311 135900 2319100 37900 37900 37900 37900 0
276 20250311 135800 2319100 37900 37900 37900 37900 0
277 20250311 135700 2319100 37900 37900 37900 37900 0
278 20250311 135600 2319100 37900 37900 37900 37900 0
279 20250311 135500 2319100 37900 37900 37900 37900 5
280 20250311 135400 2129600 38000 38000 38000 38000 0
281 20250311 135300 2129600 38000 38000 38000 38000 0
282 20250311 135200 2129600 38000 38000 38000 38000 0
283 20250311 135100 2129600 38000 38000 38000 38000 0
284 20250311 135000 2129600 38000 38000 38000 38000 0
285 20250311 134900 2129600 38000 38000 38000 38000 0
286 20250311 134800 2129600 38000 38000 38000 38000 0
287 20250311 134700 2129600 38000 38000 38000 38000 0
288 20250311 134600 2129600 38000 38000 38000 38000 0
289 20250311 134500 2129600 38000 38000 38000 38000 0
290 20250311 134400 2129600 38000 38000 38000 38000 0
291 20250311 134300 2129600 38000 38000 38000 38000 0
292 20250311 134200 2129600 38000 38000 38000 38000 0
293 20250311 134100 2129600 38000 38000 38000 38000 0
294 20250311 134000 2129600 38000 38000 38000 38000 0
295 20250311 133900 2129600 38000 38000 38000 38000 0
296 20250311 133800 2129600 38000 38000 38000 38000 0
297 20250311 133700 2129600 38000 38000 38000 38000 0
298 20250311 133600 2129600 38000 38000 38000 38000 0
299 20250311 133500 2129600 38000 38000 38000 38000 0
300 20250311 133400 2129600 38000 38000 38000 38000 0
301 20250311 133300 2129600 38000 38000 38000 38000 0
302 20250311 133200 2129600 38000 38000 38000 38000 0
303 20250311 133100 2129600 38000 38000 38000 38000 0
304 20250311 133000 2129600 38000 38000 38000 38000 0
305 20250311 132900 2129600 38000 38000 38000 38000 0
306 20250311 132800 2129600 38000 38000 38000 38000 0
307 20250311 132700 2129600 38000 38000 38000 38000 0
308 20250311 132600 2129600 38000 38000 38000 38000 0
309 20250311 132500 2129600 38000 38000 38000 38000 0
310 20250311 132400 2129600 38000 38000 38000 38000 0
311 20250311 132300 2129600 38000 38000 38000 38000 0
312 20250311 132200 2129600 38000 38000 38000 38000 0
313 20250311 132100 2129600 38000 38000 38000 38000 1
314 20250311 132000 2091600 37900 37900 37900 37900 0
315 20250311 131900 2091600 37900 37900 37900 37900 0
316 20250311 131800 2091600 37900 37900 37900 37900 0
317 20250311 131700 2091600 37900 37900 37900 37900 0
318 20250311 131600 2091600 37900 37900 37900 37900 0
319 20250311 131500 2091600 37900 37900 37900 37900 0
320 20250311 131400 2091600 37900 37900 37900 37900 0
321 20250311 131300 2091600 37900 37900 37900 37900 0
322 20250311 131200 2091600 37900 37900 37900 37900 0
323 20250311 131100 2091600 37900 37900 37900 37900 0
324 20250311 131000 2091600 37900 37900 37900 37900 0
325 20250311 130900 2091600 37900 37900 37900 37900 0
326 20250311 130800 2091600 37900 37900 37900 37900 0
327 20250311 130700 2091600 37900 37900 37900 37900 0
328 20250311 130600 2091600 37900 37900 37900 37900 0
329 20250311 130500 2091600 37900 37900 37900 37900 0
330 20250311 130400 2091600 37900 37900 37900 37900 0
331 20250311 130300 2091600 37900 37900 37900 37900 0
332 20250311 130200 2091600 37900 37900 37900 37900 0
333 20250311 130100 2091600 37900 37900 37900 37900 0
334 20250311 130000 2091600 37900 37900 37900 37900 0
335 20250311 125900 2091600 37900 37900 37900 37900 0
336 20250311 125800 2091600 37900 37900 37900 37900 0
337 20250311 125700 2091600 37900 37900 37900 37900 0
338 20250311 125600 2091600 37900 37900 37900 37900 0
339 20250311 125500 2091600 37900 37900 37900 37900 0
340 20250311 125400 2091600 37900 37900 37900 37900 0
341 20250311 125300 2091600 37900 37900 37900 37900 0
342 20250311 125200 2091600 37900 37900 37900 37900 0
343 20250311 125100 2091600 37900 37900 37900 37900 0
344 20250311 125000 2091600 37900 37900 37900 37900 0
345 20250311 124900 2091600 37900 37900 37900 37900 0
346 20250311 124800 2091600 37900 37900 37900 37900 1
347 20250311 124700 2053700 37850 37850 37850 37850 0
348 20250311 124600 2053700 37850 37850 37850 37850 0
349 20250311 124500 2053700 37850 37850 37850 37850 0
350 20250311 124400 2053700 37850 37850 37850 37850 0
351 20250311 124300 2053700 37850 37850 37850 37850 0
352 20250311 124200 2053700 37850 37850 37850 37850 0
353 20250311 124100 2053700 37850 37850 37850 37850 0
354 20250311 124000 2053700 37850 37850 37850 37850 0
355 20250311 123900 2053700 37850 37850 37850 37850 0
356 20250311 123800 2053700 37850 37850 37850 37850 0
357 20250311 123700 2053700 37850 37850 37850 37850 0
358 20250311 123600 2053700 37850 37850 37850 37850 0
359 20250311 123500 2053700 37850 38000 38000 37850 27
360 20250311 123400 1028450 38000 38000 38000 38000 0
361 20250311 123300 1028450 38000 38050 38050 38000 22
362 20250311 123200 192150 38050 38050 38050 38050 0
363 20250311 123100 192150 38050 38050 38050 38050 0
364 20250311 123000 192150 38050 38050 38050 38050 0
365 20250311 122900 192150 38050 38050 38050 38050 0
366 20250311 122800 192150 38050 38050 38050 38050 0
367 20250311 122700 192150 38050 38050 38050 38050 0
368 20250311 122600 192150 38050 38050 38050 38050 0
369 20250311 122500 192150 38050 38050 38050 38050 0
370 20250311 122400 192150 38050 38050 38050 38050 0
371 20250311 122300 192150 38050 38050 38050 38050 0
372 20250311 122200 192150 38050 38050 38050 38050 0
373 20250311 122100 192150 38050 38050 38050 38050 0
374 20250311 122000 192150 38050 38050 38050 38050 0
375 20250311 121900 192150 38050 38050 38050 38050 0
376 20250311 121800 192150 38050 38050 38050 38050 0
377 20250311 121700 192150 38050 38050 38050 38050 0
378 20250311 121600 192150 38050 38050 38050 38050 0
379 20250311 121500 192150 38050 38050 38050 38050 0
380 20250311 121400 192150 38050 38050 38050 38050 0
381 20250311 121300 192150 38050 38050 38050 38050 0
382 20250311 121200 192150 38050 38050 38050 38050 0
383 20250311 121100 192150 38050 38050 38050 38050 0
384 20250311 121000 192150 38050 38050 38050 38050 0
385 20250311 120900 192150 38050 38050 38050 38050 0
386 20250311 120800 192150 38050 38050 38050 38050 0
387 20250311 120700 192150 38050 38050 38050 38050 0
388 20250311 120600 192150 38050 38050 38050 38050 0
389 20250311 120500 192150 38050 38050 38050 38050 0
390 20250311 120400 192150 38050 38050 38050 38050 0
391 20250311 120300 192150 38050 38050 38050 38050 0
392 20250311 120200 192150 38050 38050 38050 38050 0
393 20250311 120100 192150 38050 38050 38050 38050 0
394 20250311 120000 192150 38050 38050 38050 38050 0
395 20250311 115900 192150 38050 38050 38050 38050 0
396 20250311 115800 192150 38050 38050 38050 38050 0
397 20250311 115700 192150 38050 38050 38050 38050 0
398 20250311 115600 192150 38050 38050 38050 38050 0
399 20250311 115500 192150 38050 38050 38050 38050 0
400 20250311 115400 192150 38050 38050 38050 38050 0
401 20250311 115300 192150 38050 38050 38050 38050 0
402 20250311 115200 192150 38050 38050 38050 38050 0
403 20250311 115100 192150 38050 38050 38050 38050 0
404 20250311 115000 192150 38050 38050 38050 38050 0
405 20250311 114900 192150 38050 38050 38050 38050 0
406 20250311 114800 192150 38050 38050 38050 38050 0
407 20250311 114700 192150 38050 38050 38050 38050 0
408 20250311 114600 192150 38050 38050 38050 38050 0
409 20250311 114500 192150 38050 38050 38050 38050 0
410 20250311 114400 192150 38050 38050 38050 38050 0
411 20250311 114300 192150 38050 38050 38050 38050 0
412 20250311 114200 192150 38050 38050 38050 38050 0
413 20250311 114100 192150 38050 38050 38050 38050 0
414 20250311 114000 192150 38050 38050 38050 38050 0
415 20250311 113900 192150 38050 38050 38050 38050 0
416 20250311 113800 192150 38050 38050 38050 38050 0
417 20250311 113700 192150 38050 38050 38050 38050 0
418 20250311 113600 192150 38050 38050 38050 38050 0
419 20250311 113500 192150 38050 38050 38050 38050 0
420 20250311 113400 192150 38050 38050 38050 38050 0
421 20250311 113300 192150 38050 38050 38050 38050 0
422 20250311 113200 192150 38050 38050 38050 38050 0
423 20250311 113100 192150 38050 38050 38050 38050 0
424 20250311 113000 192150 38050 38050 38050 38050 0
425 20250311 112900 192150 38050 38050 38050 38050 0
426 20250311 112800 192150 38050 38050 38050 38050 0
427 20250311 112700 192150 38050 38050 38050 38050 0
428 20250311 112600 192150 38050 38050 38050 38050 0
429 20250311 112500 192150 38050 38050 38050 38050 0
430 20250311 112400 192150 38050 38050 38050 38050 0
431 20250311 112300 192150 38050 38050 38050 38050 0
432 20250311 112200 192150 38050 38050 38050 38050 0
433 20250311 112100 192150 38050 38050 38050 38050 0
434 20250311 112000 192150 38050 38050 38050 38050 0
435 20250311 111900 192150 38050 38050 38050 38050 0
436 20250311 111800 192150 38050 38050 38050 38050 0
437 20250311 111700 192150 38050 38050 38050 38050 0
438 20250311 111600 192150 38050 38050 38050 38050 0
439 20250311 111500 192150 38050 38050 38050 38050 0
440 20250311 111400 192150 38050 38050 38050 38050 0
441 20250311 111300 192150 38050 38050 38050 38050 0
442 20250311 111200 192150 38050 38050 38050 38050 0
443 20250311 111100 192150 38050 38050 38050 38050 0
444 20250311 111000 192150 38050 38050 38050 38050 0
445 20250311 110900 192150 38050 38050 38050 38050 0
446 20250311 110800 192150 38050 38050 38050 38050 0
447 20250311 110700 192150 38050 38050 38050 38050 0
448 20250311 110600 192150 38050 38050 38050 38050 0
449 20250311 110500 192150 38050 38050 38050 38050 0
450 20250311 110400 192150 38050 38050 38050 38050 0
451 20250311 110300 192150 38050 38050 38050 38050 0
452 20250311 110200 192150 38050 38050 38050 38050 0
453 20250311 110100 192150 38050 38050 38050 38050 0
454 20250311 110000 192150 38050 38050 38050 38050 0
455 20250311 105900 192150 38050 38050 38050 38050 0
456 20250311 105800 192150 38050 38050 38050 38050 0
457 20250311 105700 192150 38050 38050 38050 38050 0
458 20250311 105600 192150 38050 38050 38050 38050 0
459 20250311 105500 192150 38050 38050 38050 38050 1
460 20250311 105400 154100 38050 38050 38050 38050 0
461 20250311 105300 154100 38050 38050 38050 38050 0
462 20250311 105200 154100 38050 38050 38050 38050 0
463 20250311 105100 154100 38050 38050 38050 38050 0
464 20250311 105000 154100 38050 38050 38050 38050 0
465 20250311 104900 154100 38050 38050 38050 38050 0
466 20250311 104800 154100 38050 38050 38050 38050 0
467 20250311 104700 154100 38050 38050 38050 38050 0
468 20250311 104600 154100 38050 38050 38050 38050 0
469 20250311 104500 154100 38050 38050 38050 38050 0
470 20250311 104400 154100 38050 38050 38050 38050 0
471 20250311 104300 154100 38050 38050 38050 38050 0
472 20250311 104200 154100 38050 38050 38050 38050 0
473 20250311 104100 154100 38050 38050 38050 38050 0
474 20250311 104000 154100 38050 38050 38050 38050 0
475 20250311 103900 154100 38050 38050 38050 38050 0
476 20250311 103800 154100 38050 38050 38050 38050 0
477 20250311 103700 154100 38050 38050 38050 38050 0
478 20250311 103600 154100 38050 38050 38050 38050 0
479 20250311 103500 154100 38050 38050 38050 38050 0
480 20250311 103400 154100 38050 38050 38050 38050 0
481 20250311 103300 154100 38050 38050 38050 38050 0
482 20250311 103200 154100 38050 38050 38050 38050 0
483 20250311 103100 154100 38050 38050 38050 38050 0
484 20250311 103000 154100 38050 38050 38050 38050 0
485 20250311 102900 154100 38050 38050 38050 38050 0
486 20250311 102800 154100 38050 38050 38050 38050 0
487 20250311 102700 154100 38050 38050 38050 38050 0
488 20250311 102600 154100 38050 38050 38050 38050 0
489 20250311 102500 154100 38050 38050 38050 38050 0
490 20250311 102400 154100 38050 38050 38050 38050 0
491 20250311 102300 154100 38050 38050 38050 38050 0
492 20250311 102200 154100 38050 38050 38050 38050 0
493 20250311 102100 154100 38050 38050 38050 38050 0
494 20250311 102000 154100 38050 38050 38050 38050 0
495 20250311 101900 154100 38050 38050 38050 38050 0
496 20250311 101800 154100 38050 38050 38050 38050 0
497 20250311 101700 154100 38050 38050 38050 38050 0
498 20250311 101600 154100 38050 38050 38050 38050 0
499 20250311 101500 154100 38050 38050 38050 38050 0
500 20250311 101400 154100 38050 38050 38050 38050 0
501 20250311 101300 154100 38050 38050 38050 38050 0
502 20250311 101200 154100 38050 38050 38050 38050 0
503 20250311 101100 154100 38050 38050 38050 38050 0
504 20250311 101000 154100 38050 38050 38050 38050 0
505 20250311 100900 154100 38050 38050 38050 38050 0
506 20250311 100800 154100 38050 38050 38050 38050 0
507 20250311 100700 154100 38050 38050 38050 38050 0
508 20250311 100600 154100 38050 38050 38050 38050 0
509 20250311 100500 154100 38050 38050 38050 38050 0
510 20250311 100400 154100 38050 38050 38050 38050 0
511 20250311 100300 154100 38050 38050 38050 38050 0
512 20250311 100200 154100 38050 38050 38050 38050 0
513 20250311 100100 154100 38050 38050 38050 38050 0
514 20250311 100000 154100 38050 38050 38050 38050 0
515 20250311 095900 154100 38050 38050 38050 38050 0
516 20250311 095800 154100 38050 38050 38050 38050 0
517 20250311 095700 154100 38050 38050 38050 38050 0
518 20250311 095600 154100 38050 38050 38050 38050 0
519 20250311 095500 154100 38050 38050 38050 38050 0
520 20250311 095400 154100 38050 38050 38050 38050 0
521 20250311 095300 154100 38050 38050 38050 38050 0
522 20250311 095200 154100 38050 38050 38050 38050 0
523 20250311 095100 154100 38050 38050 38050 38050 0
524 20250311 095000 154100 38050 38050 38050 38050 0
525 20250311 094900 154100 38050 38050 38050 38050 0
526 20250311 094800 154100 38050 38050 38050 38050 0
527 20250311 094700 154100 38050 38050 38050 38050 0
528 20250311 094600 154100 38050 38050 38050 38050 0
529 20250311 094500 154100 38050 38050 38050 38050 0
530 20250311 094400 154100 38050 38050 38050 38050 0
531 20250311 094300 154100 38050 38050 38050 38050 0
532 20250311 094200 154100 38050 38050 38050 38050 0
533 20250311 094100 154100 38050 38050 38050 38050 0
534 20250311 094000 154100 38050 38050 38050 38050 0
535 20250311 093900 154100 38050 38050 38050 38050 0
536 20250311 093800 154100 38050 38050 38050 38050 0
537 20250311 093700 154100 38050 38050 38050 38050 0
538 20250311 093600 154100 38050 38050 38050 38050 0
539 20250311 093500 154100 38050 38050 38050 38050 0
540 20250311 093400 154100 38050 38050 38050 38050 0
541 20250311 093300 154100 38050 38050 38050 38050 0
542 20250311 093200 154100 38050 38050 38050 38050 0
543 20250311 093100 154100 38050 38050 38050 38050 0
544 20250311 093000 154100 38050 38050 38050 38050 0
545 20250311 092900 154100 38050 38050 38050 38050 0
546 20250311 092800 154100 38050 38050 38050 38050 0
547 20250311 092700 154100 38050 38050 38050 38050 0
548 20250311 092600 154100 38050 38050 38050 38050 0
549 20250311 092500 154100 38050 38050 38050 38050 0
550 20250311 092400 154100 38050 38050 38050 38050 1
551 20250311 092300 116050 38650 38650 38650 38650 0
552 20250311 092200 116050 38650 38650 38650 38650 0
553 20250311 092100 116050 38650 38650 38650 38650 0
554 20250311 092000 116050 38650 38650 38650 38650 0
555 20250311 091900 116050 38650 38650 38650 38650 0
556 20250311 091800 116050 38650 38650 38650 38650 2
557 20250311 091700 38750 38750 38750 38750 38750 0
558 20250311 091600 38750 38750 38750 38750 38750 0
559 20250311 091500 38750 38750 38750 38750 38750 0
560 20250311 091400 38750 38750 38750 38750 38750 0
561 20250311 091300 38750 38750 38750 38750 38750 0
562 20250311 091200 38750 38750 38750 38750 38750 0
563 20250311 091100 38750 38750 38750 38750 38750 0
564 20250311 091000 38750 38750 38750 38750 38750 0
565 20250311 090900 38750 38750 38750 38750 38750 0
566 20250311 090800 38750 38750 38750 38750 38750 0
567 20250311 090700 38750 38750 38750 38750 38750 0
568 20250311 090600 38750 38750 38750 38750 38750 0
569 20250311 090500 38750 38750 38750 38750 38750 0
570 20250311 090400 38750 38750 38750 38750 38750 0
571 20250311 090300 38750 38750 38750 38750 38750 0
572 20250311 090200 38750 38750 38750 38750 38750 0
573 20250311 090100 38750 38750 38750 38750 38750 1
574 20250311 090000 0 38550 38550 38550 38550 0

1
000650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,1429220,0,54095977000,0.00
20250306,0,1429220,0,54667665000,0.00
20250305,0,1429220,0,54739126000,0.00
20250304,0,1429220,0,54667665000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 1429220 0 54095977000 0.00
3 20250306 0 1429220 0 54667665000 0.00
4 20250305 0 1429220 0 54739126000 0.00
5 20250304 0 1429220 0 54667665000 0.00