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

576
001460/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183400,123173650,26800,26800,26800,26800,94
20250311,183300,123173650,26800,26800,26800,26800,0
20250311,183200,123173650,26800,26800,26800,26800,0
20250311,183100,123173650,26800,26800,26800,26800,0
20250311,183000,123173650,26800,26800,26800,26800,0
20250311,182900,123173650,26800,26800,26800,26800,0
20250311,182800,123173650,26800,26800,26800,26800,0
20250311,182700,123173650,26800,26800,26800,26800,0
20250311,182600,123173650,26800,26800,26800,26800,0
20250311,182500,123173650,26800,26800,26800,26800,0
20250311,182400,123173650,26800,26800,26800,26800,0
20250311,182300,123173650,26800,26800,26800,26800,0
20250311,182200,123173650,26800,26800,26800,26800,0
20250311,182100,123173650,26800,26800,26800,26800,0
20250311,182000,123173650,26800,26800,26800,26800,0
20250311,181900,123173650,26800,26800,26800,26800,0
20250311,181800,123173650,26800,26800,26800,26800,0
20250311,181700,123173650,26800,26800,26800,26800,0
20250311,181600,123173650,26800,26800,26800,26800,0
20250311,181500,123173650,26800,26800,26800,26800,0
20250311,181400,123173650,26800,26800,26800,26800,0
20250311,181300,123173650,26800,26800,26800,26800,0
20250311,181200,123173650,26800,26800,26800,26800,0
20250311,181100,123173650,26800,26800,26800,26800,0
20250311,181000,123173650,26800,26800,26800,26800,0
20250311,180900,123173650,26800,26800,26800,26800,0
20250311,180800,123173650,26800,26800,26800,26800,0
20250311,180700,123173650,26800,26800,26800,26800,0
20250311,180600,123173650,26800,26800,26800,26800,0
20250311,180500,123173650,26800,26800,26800,26800,0
20250311,180400,123173650,26800,26800,26800,26800,94
20250311,180300,123173650,26800,26800,26800,26800,0
20250311,180200,123173650,26800,26800,26800,26800,0
20250311,180100,123173650,26800,26800,26800,26800,0
20250311,180000,123173650,26800,26800,26800,26800,0
20250311,175900,123173650,26800,26800,26800,26800,0
20250311,175800,123173650,26800,26800,26800,26800,0
20250311,175700,123173650,26800,26800,26800,26800,0
20250311,175600,123173650,26800,26800,26800,26800,0
20250311,175500,123173650,26800,26800,26800,26800,0
20250311,175400,123173650,26800,26800,26800,26800,0
20250311,175300,123173650,26800,26800,26800,26800,0
20250311,175200,123173650,26800,26800,26800,26800,0
20250311,175100,123173650,26800,26800,26800,26800,0
20250311,175000,123173650,26800,26800,26800,26800,0
20250311,174900,123173650,26800,26800,26800,26800,0
20250311,174800,123173650,26800,26800,26800,26800,0
20250311,174700,123173650,26800,26800,26800,26800,0
20250311,174600,123173650,26800,26800,26800,26800,0
20250311,174500,123173650,26800,26800,26800,26800,0
20250311,174400,123173650,26800,26800,26800,26800,0
20250311,174300,123173650,26800,26800,26800,26800,0
20250311,174200,123173650,26800,26800,26800,26800,0
20250311,174100,123173650,26800,26800,26800,26800,0
20250311,174000,123173650,26800,26800,26800,26800,0
20250311,173900,123173650,26800,26800,26800,26800,0
20250311,173800,123173650,26800,26800,26800,26800,0
20250311,173700,123173650,26800,26800,26800,26800,0
20250311,173600,123173650,26800,26800,26800,26800,0
20250311,173500,123173650,26800,26800,26800,26800,0
20250311,173400,123173650,26800,26800,26800,26800,94
20250311,173300,123173650,26800,26800,26800,26800,0
20250311,173200,123173650,26800,26800,26800,26800,0
20250311,173100,123173650,26800,26800,26800,26800,0
20250311,173000,123173650,26800,26800,26800,26800,0
20250311,172900,123173650,26800,26800,26800,26800,0
20250311,172800,123173650,26800,26800,26800,26800,0
20250311,172700,123173650,26800,26800,26800,26800,0
20250311,172600,123173650,26800,26800,26800,26800,0
20250311,172500,123173650,26800,26800,26800,26800,0
20250311,172400,123173650,26800,26800,26800,26800,0
20250311,172300,123173650,26800,26800,26800,26800,0
20250311,172200,123173650,26800,26800,26800,26800,0
20250311,172100,123173650,26800,26800,26800,26800,0
20250311,172000,123173650,26800,26800,26800,26800,0
20250311,171900,123173650,26800,26800,26800,26800,0
20250311,171800,123173650,26800,26800,26800,26800,0
20250311,171700,123173650,26800,26800,26800,26800,0
20250311,171600,123173650,26800,26800,26800,26800,0
20250311,171500,123173650,26800,26800,26800,26800,0
20250311,171400,123173650,26800,26800,26800,26800,0
20250311,171300,123173650,26800,26800,26800,26800,0
20250311,171200,123173650,26800,26800,26800,26800,0
20250311,171100,123173650,26800,26800,26800,26800,0
20250311,171000,123173650,26800,26800,26800,26800,0
20250311,170900,123173650,26800,26800,26800,26800,0
20250311,170800,123173650,26800,26800,26800,26800,0
20250311,170700,123173650,26800,26800,26800,26800,0
20250311,170600,123173650,26800,26800,26800,26800,0
20250311,170500,123173650,26800,26800,26800,26800,0
20250311,170400,123173650,26800,26800,26800,26800,94
20250311,170300,123173650,26800,26800,26800,26800,0
20250311,170200,123173650,26800,26800,26800,26800,0
20250311,170100,123173650,26800,26800,26800,26800,0
20250311,170000,123173650,26800,26800,26800,26800,0
20250311,165900,123173650,26800,26800,26800,26800,0
20250311,165800,123173650,26800,26800,26800,26800,0
20250311,165700,123173650,26800,26800,26800,26800,0
20250311,165600,123173650,26800,26800,26800,26800,0
20250311,165500,123173650,26800,26800,26800,26800,0
20250311,165400,123173650,26800,26800,26800,26800,0
20250311,165300,123173650,26800,26800,26800,26800,0
20250311,165200,123173650,26800,26800,26800,26800,0
20250311,165100,123173650,26800,26800,26800,26800,0
20250311,165000,123173650,26800,26800,26800,26800,0
20250311,164900,123173650,26800,26800,26800,26800,0
20250311,164800,123173650,26800,26800,26800,26800,0
20250311,164700,123173650,26800,26800,26800,26800,0
20250311,164600,123173650,26800,26800,26800,26800,0
20250311,164500,123173650,26800,26800,26800,26800,0
20250311,164400,123173650,26800,26800,26800,26800,0
20250311,164300,123173650,26800,26800,26800,26800,0
20250311,164200,123173650,26800,26800,26800,26800,0
20250311,164100,123173650,26800,26800,26800,26800,0
20250311,164000,123173650,26800,26800,26800,26800,0
20250311,163900,123173650,26800,26800,26800,26800,0
20250311,163800,123173650,26800,26800,26800,26800,0
20250311,163700,123173650,26800,26800,26800,26800,0
20250311,163600,123173650,26800,26800,26800,26800,0
20250311,163500,123173650,26800,26800,26800,26800,0
20250311,163400,123173650,26800,26800,26800,26800,94
20250311,163300,123173650,26800,26800,26800,26800,0
20250311,163200,123173650,26800,26800,26800,26800,0
20250311,163100,123173650,26800,26800,26800,26800,0
20250311,163000,123173650,26800,26800,26800,26800,0
20250311,162900,123173650,26800,26800,26800,26800,0
20250311,162800,123173650,26800,26800,26800,26800,0
20250311,162700,123173650,26800,26800,26800,26800,0
20250311,162600,123173650,26800,26800,26800,26800,0
20250311,162500,123173650,26800,26800,26800,26800,0
20250311,162400,123173650,26800,26800,26800,26800,0
20250311,162300,123173650,26800,26800,26800,26800,0
20250311,162200,123173650,26800,26800,26800,26800,0
20250311,162100,123173650,26800,26800,26800,26800,0
20250311,162000,123173650,26800,26800,26800,26800,0
20250311,161900,123173650,26800,26800,26800,26800,0
20250311,161800,123173650,26800,26800,26800,26800,0
20250311,161700,123173650,26800,26800,26800,26800,0
20250311,161600,123173650,26800,26800,26800,26800,0
20250311,161500,123173650,26800,26800,26800,26800,0
20250311,161400,123173650,26800,26800,26800,26800,0
20250311,161300,123173650,26800,26800,26800,26800,0
20250311,161200,123173650,26800,26800,26800,26800,0
20250311,161100,123173650,26800,26800,26800,26800,0
20250311,161000,123173650,26800,26800,26800,26800,0
20250311,160900,123173650,26800,26800,26800,26800,0
20250311,160800,123173650,26800,26800,26800,26800,0
20250311,160700,123173650,26800,26800,26800,26800,0
20250311,160600,123173650,26800,26800,26800,26800,0
20250311,160500,123173650,26800,26800,26800,26800,0
20250311,160400,123173650,26800,26800,26800,26800,94
20250311,160300,123173650,26800,26800,26800,26800,0
20250311,160200,123173650,26800,26800,26800,26800,0
20250311,160100,123173650,26800,26800,26800,26800,0
20250311,160000,123173650,26800,26800,26800,26800,0
20250311,155900,123173650,26800,26800,26800,26800,0
20250311,155800,123173650,26800,26800,26800,26800,0
20250311,155700,123173650,26800,26800,26800,26800,0
20250311,155600,123173650,26800,26800,26800,26800,0
20250311,155500,123173650,26800,26800,26800,26800,0
20250311,155400,123173650,26800,26800,26800,26800,0
20250311,155300,123173650,26800,26800,26800,26800,0
20250311,155200,123173650,26800,26800,26800,26800,0
20250311,155100,123173650,26800,26800,26800,26800,0
20250311,155000,123173650,26800,26800,26800,26800,0
20250311,154900,123173650,26800,26800,26800,26800,0
20250311,154800,123173650,26800,26800,26800,26800,0
20250311,154700,123173650,26800,26800,26800,26800,0
20250311,154600,123173650,26800,26800,26800,26800,0
20250311,154500,123173650,26800,26800,26800,26800,0
20250311,154400,123173650,26800,26800,26800,26800,0
20250311,154300,123173650,26800,26800,26800,26800,0
20250311,154200,123173650,26800,26800,26800,26800,0
20250311,154100,123173650,26800,26800,26800,26800,0
20250311,154000,123173650,26800,26800,26800,26800,0
20250311,153900,123173650,26800,26800,26800,26800,0
20250311,153800,123173650,26800,26800,26800,26800,0
20250311,153700,123173650,26800,26800,26800,26800,0
20250311,153600,123173650,26800,26800,26800,26800,0
20250311,153500,123173650,26800,26800,26800,26800,0
20250311,153400,123173650,26800,26800,26800,26800,94
20250311,153300,123173650,26800,26800,26800,26800,0
20250311,153200,123173650,26800,26800,26800,26800,0
20250311,153100,123173650,26800,26800,26800,26800,0
20250311,153000,123173650,26800,26800,26800,26800,94
20250311,152900,120654450,26800,26800,26800,26800,0
20250311,152800,120654450,26800,26800,26800,26800,0
20250311,152700,120654450,26800,26800,26800,26800,0
20250311,152600,120654450,26800,26800,26800,26800,0
20250311,152500,120654450,26800,26800,26800,26800,0
20250311,152400,120654450,26800,26800,26800,26800,0
20250311,152300,120654450,26800,26800,26800,26800,0
20250311,152200,120654450,26800,26800,26800,26800,0
20250311,152100,120654450,26800,26800,26800,26800,0
20250311,152000,120654450,26800,26800,26800,26800,0
20250311,151900,120654450,26800,26850,26850,26800,37
20250311,151800,119662050,26850,26850,26850,26850,0
20250311,151700,119662050,26850,26850,26850,26850,0
20250311,151600,119662050,26850,26850,26850,26850,0
20250311,151500,119662050,26850,26850,26850,26850,0
20250311,151400,119662050,26850,26850,26850,26850,0
20250311,151300,119662050,26850,26850,26850,26850,0
20250311,151200,119662050,26850,26850,26850,26850,0
20250311,151100,119662050,26850,26850,26850,26850,0
20250311,151000,119662050,26850,26850,26850,26850,2
20250311,150900,119608350,26850,26850,26850,26850,0
20250311,150800,119608350,26850,26850,26850,26850,0
20250311,150700,119608350,26850,26850,26850,26850,0
20250311,150600,119608350,26850,26850,26850,26850,0
20250311,150500,119608350,26850,26850,26850,26850,0
20250311,150400,119608350,26850,26850,26850,26850,0
20250311,150300,119608350,26850,26850,26850,26850,0
20250311,150200,119608350,26850,26850,26850,26850,0
20250311,150100,119608350,26850,26850,26850,26850,0
20250311,150000,119608350,26850,26900,26900,26850,2
20250311,145900,119554600,26900,26900,26900,26900,0
20250311,145800,119554600,26900,26900,26900,26900,0
20250311,145700,119554600,26900,26900,26900,26900,0
20250311,145600,119554600,26900,26900,26900,26900,0
20250311,145500,119554600,26900,26900,26900,26900,1
20250311,145400,119527700,26850,26850,26850,26850,0
20250311,145300,119527700,26850,26850,26850,26850,0
20250311,145200,119527700,26850,26850,26850,26850,0
20250311,145100,119527700,26850,26850,26850,26850,0
20250311,145000,119527700,26850,26850,26850,26850,0
20250311,144900,119527700,26850,26850,26850,26850,0
20250311,144800,119527700,26850,26850,26850,26850,0
20250311,144700,119527700,26850,26850,26850,26850,0
20250311,144600,119527700,26850,26850,26850,26850,0
20250311,144500,119527700,26850,26850,26850,26850,0
20250311,144400,119527700,26850,26850,26850,26850,0
20250311,144300,119527700,26850,26850,26850,26850,0
20250311,144200,119527700,26850,26850,26850,26850,0
20250311,144100,119527700,26850,26850,26850,26850,0
20250311,144000,119527700,26850,26850,26850,26850,5
20250311,143900,119393450,26850,26850,26850,26850,0
20250311,143800,119393450,26850,26850,26850,26850,1
20250311,143700,119366600,26850,26850,26850,26850,0
20250311,143600,119366600,26850,26850,26850,26850,0
20250311,143500,119366600,26850,26850,26850,26850,0
20250311,143400,119366600,26850,26850,26850,26850,0
20250311,143300,119366600,26850,26850,26850,26850,0
20250311,143200,119366600,26850,26850,26850,26850,0
20250311,143100,119366600,26850,26850,26850,26850,0
20250311,143000,119366600,26850,26850,26850,26850,0
20250311,142900,119366600,26850,26850,26850,26850,1
20250311,142800,119339750,26900,26900,26900,26900,0
20250311,142700,119339750,26900,26900,26900,26900,0
20250311,142600,119339750,26900,26900,26900,26900,0
20250311,142500,119339750,26900,26900,26900,26900,1
20250311,142400,119312850,26900,26900,26900,26900,0
20250311,142300,119312850,26900,26900,26900,26900,0
20250311,142200,119312850,26900,26900,26900,26900,0
20250311,142100,119312850,26900,26900,26900,26900,0
20250311,142000,119312850,26900,26900,26900,26900,0
20250311,141900,119312850,26900,26900,26900,26900,0
20250311,141800,119312850,26900,26900,26900,26900,0
20250311,141700,119312850,26900,26900,26900,26900,0
20250311,141600,119312850,26900,26900,26900,26900,0
20250311,141500,119312850,26900,26900,26900,26900,1
20250311,141400,119285950,26850,26850,26850,26850,0
20250311,141300,119285950,26850,26850,26850,26850,0
20250311,141200,119285950,26850,26850,26850,26850,0
20250311,141100,119285950,26850,26850,26850,26850,0
20250311,141000,119285950,26850,26850,26850,26850,1
20250311,140900,119259100,26800,26800,26800,26800,0
20250311,140800,119259100,26800,26800,26800,26800,0
20250311,140700,119259100,26800,26800,26800,26800,0
20250311,140600,119259100,26800,26800,26800,26800,20
20250311,140500,118723100,26750,26750,26750,26750,0
20250311,140400,118723100,26750,26750,26750,26750,0
20250311,140300,118723100,26750,26750,26750,26750,0
20250311,140200,118723100,26750,26750,26750,26750,0
20250311,140100,118723100,26750,26750,26750,26750,0
20250311,140000,118723100,26750,26750,26750,26750,0
20250311,135900,118723100,26750,26750,26750,26750,0
20250311,135800,118723100,26750,26750,26750,26750,0
20250311,135700,118723100,26750,26750,26750,26750,0
20250311,135600,118723100,26750,26750,26750,26750,0
20250311,135500,118723100,26750,26750,26750,26750,0
20250311,135400,118723100,26750,26750,26750,26750,0
20250311,135300,118723100,26750,26750,26750,26750,0
20250311,135200,118723100,26750,26750,26750,26750,0
20250311,135100,118723100,26750,26750,26750,26750,0
20250311,135000,118723100,26750,26750,26750,26750,0
20250311,134900,118723100,26750,26750,26750,26750,0
20250311,134800,118723100,26750,26750,26750,26750,0
20250311,134700,118723100,26750,26750,26750,26750,0
20250311,134600,118723100,26750,26750,26750,26750,0
20250311,134500,118723100,26750,26750,26750,26750,0
20250311,134400,118723100,26750,26750,26750,26750,0
20250311,134300,118723100,26750,26750,26750,26750,0
20250311,134200,118723100,26750,26750,26750,26750,0
20250311,134100,118723100,26750,26750,26750,26750,1
20250311,134000,118696350,26650,26650,26650,26650,0
20250311,133900,118696350,26650,26650,26650,26650,0
20250311,133800,118696350,26650,26650,26650,26650,0
20250311,133700,118696350,26650,26650,26650,26650,0
20250311,133600,118696350,26650,26650,26650,26650,0
20250311,133500,118696350,26650,26650,26650,26650,0
20250311,133400,118696350,26650,26650,26650,26650,0
20250311,133300,118696350,26650,26650,26650,26650,0
20250311,133200,118696350,26650,26650,26650,26650,0
20250311,133100,118696350,26650,26650,26650,26650,0
20250311,133000,118696350,26650,26650,26650,26650,0
20250311,132900,118696350,26650,26650,26650,26650,0
20250311,132800,118696350,26650,26650,26650,26650,0
20250311,132700,118696350,26650,26650,26650,26650,0
20250311,132600,118696350,26650,26650,26650,26650,0
20250311,132500,118696350,26650,26650,26650,26650,0
20250311,132400,118696350,26650,26650,26650,26650,0
20250311,132300,118696350,26650,26650,26650,26650,0
20250311,132200,118696350,26650,26650,26650,26650,0
20250311,132100,118696350,26650,26750,26750,26650,500
20250311,132000,105364250,26900,26900,26900,26900,0
20250311,131900,105364250,26900,26900,26900,26900,0
20250311,131800,105364250,26900,26900,26900,26900,0
20250311,131700,105364250,26900,26900,26900,26900,0
20250311,131600,105364250,26900,26900,26900,26900,0
20250311,131500,105364250,26900,26900,26900,26900,0
20250311,131400,105364250,26900,26900,26900,26900,0
20250311,131300,105364250,26900,26900,26900,26900,0
20250311,131200,105364250,26900,26900,26900,26900,0
20250311,131100,105364250,26900,26900,26900,26900,0
20250311,131000,105364250,26900,26900,26900,26900,0
20250311,130900,105364250,26900,26900,26900,26900,0
20250311,130800,105364250,26900,26900,26900,26900,0
20250311,130700,105364250,26900,26900,26900,26900,0
20250311,130600,105364250,26900,26900,26900,26900,0
20250311,130500,105364250,26900,26900,26900,26900,0
20250311,130400,105364250,26900,26900,26900,26900,0
20250311,130300,105364250,26900,26900,26900,26900,0
20250311,130200,105364250,26900,26900,26900,26900,0
20250311,130100,105364250,26900,26900,26900,26900,0
20250311,130000,105364250,26900,26900,26900,26900,0
20250311,125900,105364250,26900,26900,26900,26900,0
20250311,125800,105364250,26900,26900,26900,26900,0
20250311,125700,105364250,26900,26900,26900,26900,0
20250311,125600,105364250,26900,26900,26900,26900,0
20250311,125500,105364250,26900,26900,26900,26900,0
20250311,125400,105364250,26900,26900,26900,26900,4
20250311,125300,105256650,26900,26900,26900,26900,0
20250311,125200,105256650,26900,26900,26900,26900,1
20250311,125100,105229750,26800,26800,26800,26800,0
20250311,125000,105229750,26800,26800,26800,26800,0
20250311,124900,105229750,26800,26800,26800,26800,0
20250311,124800,105229750,26800,26800,26800,26800,0
20250311,124700,105229750,26800,26800,26800,26800,13
20250311,124600,104881350,26750,26750,26750,26750,25
20250311,124500,104212600,26750,26750,26750,26750,0
20250311,124400,104212600,26750,26750,26750,26750,0
20250311,124300,104212600,26750,26750,26750,26750,0
20250311,124200,104212600,26750,26750,26750,26750,0
20250311,124100,104212600,26750,26750,26750,26750,0
20250311,124000,104212600,26750,26750,26750,26750,20
20250311,123900,103677600,26750,26750,26750,26750,0
20250311,123800,103677600,26750,26750,26750,26750,15
20250311,123700,103276350,26700,26700,26700,26700,0
20250311,123600,103276350,26700,26700,26700,26700,0
20250311,123500,103276350,26700,26700,26700,26700,0
20250311,123400,103276350,26700,26700,26700,26700,0
20250311,123300,103276350,26700,26700,26700,26700,0
20250311,123200,103276350,26700,26700,26700,26700,0
20250311,123100,103276350,26700,26700,26700,26700,0
20250311,123000,103276350,26700,26700,26700,26700,0
20250311,122900,103276350,26700,26700,26700,26700,0
20250311,122800,103276350,26700,26700,26700,26700,0
20250311,122700,103276350,26700,26700,26700,26700,0
20250311,122600,103276350,26700,26700,26700,26700,0
20250311,122500,103276350,26700,26700,26700,26700,0
20250311,122400,103276350,26700,26700,26700,26700,150
20250311,122300,99271350,26700,26700,26700,26700,10
20250311,122200,99004350,26600,26600,26600,26600,0
20250311,122100,99004350,26600,26600,26600,26600,0
20250311,122000,99004350,26600,26600,26600,26600,2
20250311,121900,98951150,26550,26800,26800,26550,848
20250311,121800,76410100,26800,26800,26800,26800,0
20250311,121700,76410100,26800,26800,26800,26800,0
20250311,121600,76410100,26800,26800,26800,26800,0
20250311,121500,76410100,26800,26800,26800,26800,0
20250311,121400,76410100,26800,26800,26800,26800,0
20250311,121300,76410100,26800,26800,26800,26800,0
20250311,121200,76410100,26800,26800,26800,26800,0
20250311,121100,76410100,26800,26800,26800,26800,0
20250311,121000,76410100,26800,26800,26800,26800,0
20250311,120900,76410100,26800,26800,26800,26800,0
20250311,120800,76410100,26800,26800,26800,26800,0
20250311,120700,76410100,26800,26800,26800,26800,0
20250311,120600,76410100,26800,26800,26800,26800,0
20250311,120500,76410100,26800,26800,26800,26800,0
20250311,120400,76410100,26800,26800,26800,26800,0
20250311,120300,76410100,26800,26800,26800,26800,0
20250311,120200,76410100,26800,26800,26800,26800,0
20250311,120100,76410100,26800,26800,26800,26800,0
20250311,120000,76410100,26800,26800,26800,26800,0
20250311,115900,76410100,26800,26800,26800,26800,0
20250311,115800,76410100,26800,26800,26800,26800,0
20250311,115700,76410100,26800,26800,26800,26800,0
20250311,115600,76410100,26800,26800,26800,26800,0
20250311,115500,76410100,26800,26800,26800,26800,1
20250311,115400,76383300,27000,26950,27000,26950,100
20250311,115300,73684200,26950,26950,26950,26950,0
20250311,115200,73684200,26950,26950,26950,26950,0
20250311,115100,73684200,26950,26950,26950,26950,0
20250311,115000,73684200,26950,26950,26950,26950,0
20250311,114900,73684200,26950,26950,26950,26950,0
20250311,114800,73684200,26950,26950,26950,26950,0
20250311,114700,73684200,26950,26950,26950,26950,0
20250311,114600,73684200,26950,26950,26950,26950,0
20250311,114500,73684200,26950,26950,26950,26950,0
20250311,114400,73684200,26950,26950,26950,26950,0
20250311,114300,73684200,26950,26950,26950,26950,0
20250311,114200,73684200,26950,26950,26950,26950,0
20250311,114100,73684200,26950,26950,26950,26950,0
20250311,114000,73684200,26950,26950,26950,26950,0
20250311,113900,73684200,26950,26950,26950,26950,0
20250311,113800,73684200,26950,26950,26950,26950,0
20250311,113700,73684200,26950,26950,26950,26950,0
20250311,113600,73684200,26950,26950,26950,26950,0
20250311,113500,73684200,26950,26950,26950,26950,0
20250311,113400,73684200,26950,26950,26950,26950,0
20250311,113300,73684200,26950,26950,26950,26950,0
20250311,113200,73684200,26950,26950,26950,26950,0
20250311,113100,73684200,26950,26950,26950,26950,0
20250311,113000,73684200,26950,26950,26950,26950,0
20250311,112900,73684200,26950,26950,26950,26950,0
20250311,112800,73684200,26950,26950,26950,26950,0
20250311,112700,73684200,26950,26950,26950,26950,0
20250311,112600,73684200,26950,26950,26950,26950,0
20250311,112500,73684200,26950,26950,26950,26950,0
20250311,112400,73684200,26950,26950,26950,26950,0
20250311,112300,73684200,26950,26950,26950,26950,0
20250311,112200,73684200,26950,26950,26950,26950,0
20250311,112100,73684200,26950,26950,26950,26950,0
20250311,112000,73684200,26950,26950,26950,26950,0
20250311,111900,73684200,26950,26950,26950,26950,0
20250311,111800,73684200,26950,26950,26950,26950,0
20250311,111700,73684200,26950,26950,26950,26950,0
20250311,111600,73684200,26950,26950,26950,26950,1
20250311,111500,73657250,26950,26950,26950,26950,0
20250311,111400,73657250,26950,26950,26950,26950,0
20250311,111300,73657250,26950,26950,26950,26950,0
20250311,111200,73657250,26950,26950,26950,26950,0
20250311,111100,73657250,26950,26950,26950,26950,0
20250311,111000,73657250,26950,26950,26950,26950,0
20250311,110900,73657250,26950,26950,26950,26950,0
20250311,110800,73657250,26950,26950,26950,26950,0
20250311,110700,73657250,26950,26950,26950,26950,0
20250311,110600,73657250,26950,26950,26950,26950,0
20250311,110500,73657250,26950,26950,26950,26950,0
20250311,110400,73657250,26950,26900,26950,26900,3
20250311,110300,73576500,26750,26750,26750,26750,0
20250311,110200,73576500,26750,26750,26750,26750,0
20250311,110100,73576500,26750,26750,26750,26750,0
20250311,110000,73576500,26750,26750,26750,26750,0
20250311,105900,73576500,26750,26750,26750,26750,0
20250311,105800,73576500,26750,26750,26750,26750,0
20250311,105700,73576500,26750,26750,26750,26750,0
20250311,105600,73576500,26750,26750,26750,26750,192
20250311,105500,68440500,26750,26750,26750,26750,1
20250311,105400,68413750,26700,26700,26700,26700,0
20250311,105300,68413750,26700,26700,26700,26700,0
20250311,105200,68413750,26700,26700,26700,26700,0
20250311,105100,68413750,26700,26700,26700,26700,0
20250311,105000,68413750,26700,26700,26700,26700,0
20250311,104900,68413750,26700,26700,26700,26700,1
20250311,104800,68387050,26750,26750,26750,26750,0
20250311,104700,68387050,26750,26750,26750,26750,0
20250311,104600,68387050,26750,26750,26750,26750,0
20250311,104500,68387050,26750,26750,26750,26750,0
20250311,104400,68387050,26750,26750,26750,26750,0
20250311,104300,68387050,26750,26600,26750,26550,161
20250311,104200,64105650,26650,26650,26650,26650,0
20250311,104100,64105650,26650,26650,26650,26650,0
20250311,104000,64105650,26650,26650,26650,26650,0
20250311,103900,64105650,26650,26650,26650,26650,0
20250311,103800,64105650,26650,26650,26650,26650,0
20250311,103700,64105650,26650,26700,26700,26650,30
20250311,103600,63305950,26700,26700,26700,26700,0
20250311,103500,63305950,26700,26700,26700,26700,0
20250311,103400,63305950,26700,26700,26700,26700,0
20250311,103300,63305950,26700,26700,26700,26700,3
20250311,103200,63225850,26700,26700,26700,26700,0
20250311,103100,63225850,26700,26700,26700,26700,0
20250311,103000,63225850,26700,26700,26700,26700,0
20250311,102900,63225850,26700,26700,26700,26700,0
20250311,102800,63225850,26700,26700,26700,26700,0
20250311,102700,63225850,26700,26700,26700,26700,0
20250311,102600,63225850,26700,26700,26700,26700,200
20250311,102500,57885850,26700,26700,26700,26700,0
20250311,102400,57885850,26700,26700,26700,26700,0
20250311,102300,57885850,26700,26700,26700,26700,0
20250311,102200,57885850,26700,26700,26700,26700,0
20250311,102100,57885850,26700,26700,26700,26700,0
20250311,102000,57885850,26700,26700,26700,26700,0
20250311,101900,57885850,26700,26700,26700,26700,0
20250311,101800,57885850,26700,26700,26700,26700,0
20250311,101700,57885850,26700,26700,26700,26700,0
20250311,101600,57885850,26700,26700,26700,26700,1
20250311,101500,57859150,26850,26850,26850,26850,0
20250311,101400,57859150,26850,26850,26850,26850,0
20250311,101300,57859150,26850,26850,26850,26850,0
20250311,101200,57859150,26850,26850,26850,26850,0
20250311,101100,57859150,26850,26850,26850,26850,0
20250311,101000,57859150,26850,26850,26850,26850,0
20250311,100900,57859150,26850,26850,26850,26850,0
20250311,100800,57859150,26850,26850,26850,26850,0
20250311,100700,57859150,26850,26850,26850,26850,0
20250311,100600,57859150,26850,26850,26850,26850,0
20250311,100500,57859150,26850,26850,26850,26850,0
20250311,100400,57859150,26850,26850,26850,26850,0
20250311,100300,57859150,26850,26850,26850,26850,0
20250311,100200,57859150,26850,26850,26850,26850,0
20250311,100100,57859150,26850,26850,26850,26850,0
20250311,100000,57859150,26850,26850,26850,26850,1
20250311,095900,57832300,26700,26700,26700,26700,0
20250311,095800,57832300,26700,26700,26700,26700,0
20250311,095700,57832300,26700,26700,26700,26700,0
20250311,095600,57832300,26700,26700,26700,26700,0
20250311,095500,57832300,26700,26700,26700,26700,0
20250311,095400,57832300,26700,26700,26700,26700,0
20250311,095300,57832300,26700,26700,26700,26700,0
20250311,095200,57832300,26700,26700,26700,26700,10
20250311,095100,57565300,26700,26750,26750,26700,10
20250311,095000,57298150,26700,26700,26700,26700,0
20250311,094900,57298150,26700,26700,26700,26700,0
20250311,094800,57298150,26700,26700,26700,26700,0
20250311,094700,57298150,26700,26700,26700,26700,0
20250311,094600,57298150,26700,26700,26700,26700,0
20250311,094500,57298150,26700,26700,26700,26700,49
20250311,094400,55989850,26650,26650,26650,26650,0
20250311,094300,55989850,26650,26650,26650,26650,0
20250311,094200,55989850,26650,26800,26800,26650,550
20250311,094100,41320800,26800,26800,26800,26800,0
20250311,094000,41320800,26800,26800,26800,26800,0
20250311,093900,41320800,26800,26800,26800,26800,1
20250311,093800,41294000,27000,26800,27000,26800,218
20250311,093700,35411600,26800,26800,26800,26800,0
20250311,093600,35411600,26800,26800,26800,26800,0
20250311,093500,35411600,26800,26800,26800,26800,0
20250311,093400,35411600,26800,26800,26800,26800,0
20250311,093300,35411600,26800,26800,26800,26800,0
20250311,093200,35411600,26800,26800,26800,26800,1
20250311,093100,35384800,26800,26800,26800,26800,0
20250311,093000,35384800,26800,26800,26800,26800,4
20250311,092900,35277600,26800,26800,26800,26800,0
20250311,092800,35277600,26800,26800,26800,26800,0
20250311,092700,35277600,26800,26800,26800,26800,0
20250311,092600,35277600,26800,26800,26800,26800,0
20250311,092500,35277600,26800,26800,26800,26800,0
20250311,092400,35277600,26800,26800,26800,26800,15
20250311,092300,34875600,26800,26800,26800,26800,0
20250311,092200,34875600,26800,26800,26800,26800,0
20250311,092100,34875600,26800,26800,26800,26800,200
20250311,092000,29515600,26650,26650,26650,26650,0
20250311,091900,29515600,26650,26650,26650,26650,0
20250311,091800,29515600,26650,26650,26650,26650,0
20250311,091700,29515600,26650,26650,26650,26650,0
20250311,091600,29515600,26650,26800,26800,26650,269
20250311,091500,22343700,26750,26750,26750,26750,0
20250311,091400,22343700,26750,26750,26750,26750,0
20250311,091300,22343700,26750,26750,26750,26750,0
20250311,091200,22343700,26750,26750,26750,26750,20
20250311,091100,21808700,26750,26750,26750,26750,0
20250311,091000,21808700,26750,26800,26800,26750,301
20250311,090900,13756900,26800,26800,26800,26750,103
20250311,090800,10996900,26800,26850,26850,26800,61
20250311,090700,9360000,26850,26900,26900,26850,201
20250311,090600,3961650,26950,26950,26950,26950,0
20250311,090500,3961650,26950,26950,26950,26950,0
20250311,090400,3961650,26950,26950,26950,26950,1
20250311,090300,3934700,26950,26950,26950,26950,10
20250311,090200,3665200,26950,26950,26950,26950,0
20250311,090100,3665200,26950,26950,26950,26950,0
20250311,090000,3665200,26950,26950,26950,26950,136
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183400 123173650 26800 26800 26800 26800 94
3 20250311 183300 123173650 26800 26800 26800 26800 0
4 20250311 183200 123173650 26800 26800 26800 26800 0
5 20250311 183100 123173650 26800 26800 26800 26800 0
6 20250311 183000 123173650 26800 26800 26800 26800 0
7 20250311 182900 123173650 26800 26800 26800 26800 0
8 20250311 182800 123173650 26800 26800 26800 26800 0
9 20250311 182700 123173650 26800 26800 26800 26800 0
10 20250311 182600 123173650 26800 26800 26800 26800 0
11 20250311 182500 123173650 26800 26800 26800 26800 0
12 20250311 182400 123173650 26800 26800 26800 26800 0
13 20250311 182300 123173650 26800 26800 26800 26800 0
14 20250311 182200 123173650 26800 26800 26800 26800 0
15 20250311 182100 123173650 26800 26800 26800 26800 0
16 20250311 182000 123173650 26800 26800 26800 26800 0
17 20250311 181900 123173650 26800 26800 26800 26800 0
18 20250311 181800 123173650 26800 26800 26800 26800 0
19 20250311 181700 123173650 26800 26800 26800 26800 0
20 20250311 181600 123173650 26800 26800 26800 26800 0
21 20250311 181500 123173650 26800 26800 26800 26800 0
22 20250311 181400 123173650 26800 26800 26800 26800 0
23 20250311 181300 123173650 26800 26800 26800 26800 0
24 20250311 181200 123173650 26800 26800 26800 26800 0
25 20250311 181100 123173650 26800 26800 26800 26800 0
26 20250311 181000 123173650 26800 26800 26800 26800 0
27 20250311 180900 123173650 26800 26800 26800 26800 0
28 20250311 180800 123173650 26800 26800 26800 26800 0
29 20250311 180700 123173650 26800 26800 26800 26800 0
30 20250311 180600 123173650 26800 26800 26800 26800 0
31 20250311 180500 123173650 26800 26800 26800 26800 0
32 20250311 180400 123173650 26800 26800 26800 26800 94
33 20250311 180300 123173650 26800 26800 26800 26800 0
34 20250311 180200 123173650 26800 26800 26800 26800 0
35 20250311 180100 123173650 26800 26800 26800 26800 0
36 20250311 180000 123173650 26800 26800 26800 26800 0
37 20250311 175900 123173650 26800 26800 26800 26800 0
38 20250311 175800 123173650 26800 26800 26800 26800 0
39 20250311 175700 123173650 26800 26800 26800 26800 0
40 20250311 175600 123173650 26800 26800 26800 26800 0
41 20250311 175500 123173650 26800 26800 26800 26800 0
42 20250311 175400 123173650 26800 26800 26800 26800 0
43 20250311 175300 123173650 26800 26800 26800 26800 0
44 20250311 175200 123173650 26800 26800 26800 26800 0
45 20250311 175100 123173650 26800 26800 26800 26800 0
46 20250311 175000 123173650 26800 26800 26800 26800 0
47 20250311 174900 123173650 26800 26800 26800 26800 0
48 20250311 174800 123173650 26800 26800 26800 26800 0
49 20250311 174700 123173650 26800 26800 26800 26800 0
50 20250311 174600 123173650 26800 26800 26800 26800 0
51 20250311 174500 123173650 26800 26800 26800 26800 0
52 20250311 174400 123173650 26800 26800 26800 26800 0
53 20250311 174300 123173650 26800 26800 26800 26800 0
54 20250311 174200 123173650 26800 26800 26800 26800 0
55 20250311 174100 123173650 26800 26800 26800 26800 0
56 20250311 174000 123173650 26800 26800 26800 26800 0
57 20250311 173900 123173650 26800 26800 26800 26800 0
58 20250311 173800 123173650 26800 26800 26800 26800 0
59 20250311 173700 123173650 26800 26800 26800 26800 0
60 20250311 173600 123173650 26800 26800 26800 26800 0
61 20250311 173500 123173650 26800 26800 26800 26800 0
62 20250311 173400 123173650 26800 26800 26800 26800 94
63 20250311 173300 123173650 26800 26800 26800 26800 0
64 20250311 173200 123173650 26800 26800 26800 26800 0
65 20250311 173100 123173650 26800 26800 26800 26800 0
66 20250311 173000 123173650 26800 26800 26800 26800 0
67 20250311 172900 123173650 26800 26800 26800 26800 0
68 20250311 172800 123173650 26800 26800 26800 26800 0
69 20250311 172700 123173650 26800 26800 26800 26800 0
70 20250311 172600 123173650 26800 26800 26800 26800 0
71 20250311 172500 123173650 26800 26800 26800 26800 0
72 20250311 172400 123173650 26800 26800 26800 26800 0
73 20250311 172300 123173650 26800 26800 26800 26800 0
74 20250311 172200 123173650 26800 26800 26800 26800 0
75 20250311 172100 123173650 26800 26800 26800 26800 0
76 20250311 172000 123173650 26800 26800 26800 26800 0
77 20250311 171900 123173650 26800 26800 26800 26800 0
78 20250311 171800 123173650 26800 26800 26800 26800 0
79 20250311 171700 123173650 26800 26800 26800 26800 0
80 20250311 171600 123173650 26800 26800 26800 26800 0
81 20250311 171500 123173650 26800 26800 26800 26800 0
82 20250311 171400 123173650 26800 26800 26800 26800 0
83 20250311 171300 123173650 26800 26800 26800 26800 0
84 20250311 171200 123173650 26800 26800 26800 26800 0
85 20250311 171100 123173650 26800 26800 26800 26800 0
86 20250311 171000 123173650 26800 26800 26800 26800 0
87 20250311 170900 123173650 26800 26800 26800 26800 0
88 20250311 170800 123173650 26800 26800 26800 26800 0
89 20250311 170700 123173650 26800 26800 26800 26800 0
90 20250311 170600 123173650 26800 26800 26800 26800 0
91 20250311 170500 123173650 26800 26800 26800 26800 0
92 20250311 170400 123173650 26800 26800 26800 26800 94
93 20250311 170300 123173650 26800 26800 26800 26800 0
94 20250311 170200 123173650 26800 26800 26800 26800 0
95 20250311 170100 123173650 26800 26800 26800 26800 0
96 20250311 170000 123173650 26800 26800 26800 26800 0
97 20250311 165900 123173650 26800 26800 26800 26800 0
98 20250311 165800 123173650 26800 26800 26800 26800 0
99 20250311 165700 123173650 26800 26800 26800 26800 0
100 20250311 165600 123173650 26800 26800 26800 26800 0
101 20250311 165500 123173650 26800 26800 26800 26800 0
102 20250311 165400 123173650 26800 26800 26800 26800 0
103 20250311 165300 123173650 26800 26800 26800 26800 0
104 20250311 165200 123173650 26800 26800 26800 26800 0
105 20250311 165100 123173650 26800 26800 26800 26800 0
106 20250311 165000 123173650 26800 26800 26800 26800 0
107 20250311 164900 123173650 26800 26800 26800 26800 0
108 20250311 164800 123173650 26800 26800 26800 26800 0
109 20250311 164700 123173650 26800 26800 26800 26800 0
110 20250311 164600 123173650 26800 26800 26800 26800 0
111 20250311 164500 123173650 26800 26800 26800 26800 0
112 20250311 164400 123173650 26800 26800 26800 26800 0
113 20250311 164300 123173650 26800 26800 26800 26800 0
114 20250311 164200 123173650 26800 26800 26800 26800 0
115 20250311 164100 123173650 26800 26800 26800 26800 0
116 20250311 164000 123173650 26800 26800 26800 26800 0
117 20250311 163900 123173650 26800 26800 26800 26800 0
118 20250311 163800 123173650 26800 26800 26800 26800 0
119 20250311 163700 123173650 26800 26800 26800 26800 0
120 20250311 163600 123173650 26800 26800 26800 26800 0
121 20250311 163500 123173650 26800 26800 26800 26800 0
122 20250311 163400 123173650 26800 26800 26800 26800 94
123 20250311 163300 123173650 26800 26800 26800 26800 0
124 20250311 163200 123173650 26800 26800 26800 26800 0
125 20250311 163100 123173650 26800 26800 26800 26800 0
126 20250311 163000 123173650 26800 26800 26800 26800 0
127 20250311 162900 123173650 26800 26800 26800 26800 0
128 20250311 162800 123173650 26800 26800 26800 26800 0
129 20250311 162700 123173650 26800 26800 26800 26800 0
130 20250311 162600 123173650 26800 26800 26800 26800 0
131 20250311 162500 123173650 26800 26800 26800 26800 0
132 20250311 162400 123173650 26800 26800 26800 26800 0
133 20250311 162300 123173650 26800 26800 26800 26800 0
134 20250311 162200 123173650 26800 26800 26800 26800 0
135 20250311 162100 123173650 26800 26800 26800 26800 0
136 20250311 162000 123173650 26800 26800 26800 26800 0
137 20250311 161900 123173650 26800 26800 26800 26800 0
138 20250311 161800 123173650 26800 26800 26800 26800 0
139 20250311 161700 123173650 26800 26800 26800 26800 0
140 20250311 161600 123173650 26800 26800 26800 26800 0
141 20250311 161500 123173650 26800 26800 26800 26800 0
142 20250311 161400 123173650 26800 26800 26800 26800 0
143 20250311 161300 123173650 26800 26800 26800 26800 0
144 20250311 161200 123173650 26800 26800 26800 26800 0
145 20250311 161100 123173650 26800 26800 26800 26800 0
146 20250311 161000 123173650 26800 26800 26800 26800 0
147 20250311 160900 123173650 26800 26800 26800 26800 0
148 20250311 160800 123173650 26800 26800 26800 26800 0
149 20250311 160700 123173650 26800 26800 26800 26800 0
150 20250311 160600 123173650 26800 26800 26800 26800 0
151 20250311 160500 123173650 26800 26800 26800 26800 0
152 20250311 160400 123173650 26800 26800 26800 26800 94
153 20250311 160300 123173650 26800 26800 26800 26800 0
154 20250311 160200 123173650 26800 26800 26800 26800 0
155 20250311 160100 123173650 26800 26800 26800 26800 0
156 20250311 160000 123173650 26800 26800 26800 26800 0
157 20250311 155900 123173650 26800 26800 26800 26800 0
158 20250311 155800 123173650 26800 26800 26800 26800 0
159 20250311 155700 123173650 26800 26800 26800 26800 0
160 20250311 155600 123173650 26800 26800 26800 26800 0
161 20250311 155500 123173650 26800 26800 26800 26800 0
162 20250311 155400 123173650 26800 26800 26800 26800 0
163 20250311 155300 123173650 26800 26800 26800 26800 0
164 20250311 155200 123173650 26800 26800 26800 26800 0
165 20250311 155100 123173650 26800 26800 26800 26800 0
166 20250311 155000 123173650 26800 26800 26800 26800 0
167 20250311 154900 123173650 26800 26800 26800 26800 0
168 20250311 154800 123173650 26800 26800 26800 26800 0
169 20250311 154700 123173650 26800 26800 26800 26800 0
170 20250311 154600 123173650 26800 26800 26800 26800 0
171 20250311 154500 123173650 26800 26800 26800 26800 0
172 20250311 154400 123173650 26800 26800 26800 26800 0
173 20250311 154300 123173650 26800 26800 26800 26800 0
174 20250311 154200 123173650 26800 26800 26800 26800 0
175 20250311 154100 123173650 26800 26800 26800 26800 0
176 20250311 154000 123173650 26800 26800 26800 26800 0
177 20250311 153900 123173650 26800 26800 26800 26800 0
178 20250311 153800 123173650 26800 26800 26800 26800 0
179 20250311 153700 123173650 26800 26800 26800 26800 0
180 20250311 153600 123173650 26800 26800 26800 26800 0
181 20250311 153500 123173650 26800 26800 26800 26800 0
182 20250311 153400 123173650 26800 26800 26800 26800 94
183 20250311 153300 123173650 26800 26800 26800 26800 0
184 20250311 153200 123173650 26800 26800 26800 26800 0
185 20250311 153100 123173650 26800 26800 26800 26800 0
186 20250311 153000 123173650 26800 26800 26800 26800 94
187 20250311 152900 120654450 26800 26800 26800 26800 0
188 20250311 152800 120654450 26800 26800 26800 26800 0
189 20250311 152700 120654450 26800 26800 26800 26800 0
190 20250311 152600 120654450 26800 26800 26800 26800 0
191 20250311 152500 120654450 26800 26800 26800 26800 0
192 20250311 152400 120654450 26800 26800 26800 26800 0
193 20250311 152300 120654450 26800 26800 26800 26800 0
194 20250311 152200 120654450 26800 26800 26800 26800 0
195 20250311 152100 120654450 26800 26800 26800 26800 0
196 20250311 152000 120654450 26800 26800 26800 26800 0
197 20250311 151900 120654450 26800 26850 26850 26800 37
198 20250311 151800 119662050 26850 26850 26850 26850 0
199 20250311 151700 119662050 26850 26850 26850 26850 0
200 20250311 151600 119662050 26850 26850 26850 26850 0
201 20250311 151500 119662050 26850 26850 26850 26850 0
202 20250311 151400 119662050 26850 26850 26850 26850 0
203 20250311 151300 119662050 26850 26850 26850 26850 0
204 20250311 151200 119662050 26850 26850 26850 26850 0
205 20250311 151100 119662050 26850 26850 26850 26850 0
206 20250311 151000 119662050 26850 26850 26850 26850 2
207 20250311 150900 119608350 26850 26850 26850 26850 0
208 20250311 150800 119608350 26850 26850 26850 26850 0
209 20250311 150700 119608350 26850 26850 26850 26850 0
210 20250311 150600 119608350 26850 26850 26850 26850 0
211 20250311 150500 119608350 26850 26850 26850 26850 0
212 20250311 150400 119608350 26850 26850 26850 26850 0
213 20250311 150300 119608350 26850 26850 26850 26850 0
214 20250311 150200 119608350 26850 26850 26850 26850 0
215 20250311 150100 119608350 26850 26850 26850 26850 0
216 20250311 150000 119608350 26850 26900 26900 26850 2
217 20250311 145900 119554600 26900 26900 26900 26900 0
218 20250311 145800 119554600 26900 26900 26900 26900 0
219 20250311 145700 119554600 26900 26900 26900 26900 0
220 20250311 145600 119554600 26900 26900 26900 26900 0
221 20250311 145500 119554600 26900 26900 26900 26900 1
222 20250311 145400 119527700 26850 26850 26850 26850 0
223 20250311 145300 119527700 26850 26850 26850 26850 0
224 20250311 145200 119527700 26850 26850 26850 26850 0
225 20250311 145100 119527700 26850 26850 26850 26850 0
226 20250311 145000 119527700 26850 26850 26850 26850 0
227 20250311 144900 119527700 26850 26850 26850 26850 0
228 20250311 144800 119527700 26850 26850 26850 26850 0
229 20250311 144700 119527700 26850 26850 26850 26850 0
230 20250311 144600 119527700 26850 26850 26850 26850 0
231 20250311 144500 119527700 26850 26850 26850 26850 0
232 20250311 144400 119527700 26850 26850 26850 26850 0
233 20250311 144300 119527700 26850 26850 26850 26850 0
234 20250311 144200 119527700 26850 26850 26850 26850 0
235 20250311 144100 119527700 26850 26850 26850 26850 0
236 20250311 144000 119527700 26850 26850 26850 26850 5
237 20250311 143900 119393450 26850 26850 26850 26850 0
238 20250311 143800 119393450 26850 26850 26850 26850 1
239 20250311 143700 119366600 26850 26850 26850 26850 0
240 20250311 143600 119366600 26850 26850 26850 26850 0
241 20250311 143500 119366600 26850 26850 26850 26850 0
242 20250311 143400 119366600 26850 26850 26850 26850 0
243 20250311 143300 119366600 26850 26850 26850 26850 0
244 20250311 143200 119366600 26850 26850 26850 26850 0
245 20250311 143100 119366600 26850 26850 26850 26850 0
246 20250311 143000 119366600 26850 26850 26850 26850 0
247 20250311 142900 119366600 26850 26850 26850 26850 1
248 20250311 142800 119339750 26900 26900 26900 26900 0
249 20250311 142700 119339750 26900 26900 26900 26900 0
250 20250311 142600 119339750 26900 26900 26900 26900 0
251 20250311 142500 119339750 26900 26900 26900 26900 1
252 20250311 142400 119312850 26900 26900 26900 26900 0
253 20250311 142300 119312850 26900 26900 26900 26900 0
254 20250311 142200 119312850 26900 26900 26900 26900 0
255 20250311 142100 119312850 26900 26900 26900 26900 0
256 20250311 142000 119312850 26900 26900 26900 26900 0
257 20250311 141900 119312850 26900 26900 26900 26900 0
258 20250311 141800 119312850 26900 26900 26900 26900 0
259 20250311 141700 119312850 26900 26900 26900 26900 0
260 20250311 141600 119312850 26900 26900 26900 26900 0
261 20250311 141500 119312850 26900 26900 26900 26900 1
262 20250311 141400 119285950 26850 26850 26850 26850 0
263 20250311 141300 119285950 26850 26850 26850 26850 0
264 20250311 141200 119285950 26850 26850 26850 26850 0
265 20250311 141100 119285950 26850 26850 26850 26850 0
266 20250311 141000 119285950 26850 26850 26850 26850 1
267 20250311 140900 119259100 26800 26800 26800 26800 0
268 20250311 140800 119259100 26800 26800 26800 26800 0
269 20250311 140700 119259100 26800 26800 26800 26800 0
270 20250311 140600 119259100 26800 26800 26800 26800 20
271 20250311 140500 118723100 26750 26750 26750 26750 0
272 20250311 140400 118723100 26750 26750 26750 26750 0
273 20250311 140300 118723100 26750 26750 26750 26750 0
274 20250311 140200 118723100 26750 26750 26750 26750 0
275 20250311 140100 118723100 26750 26750 26750 26750 0
276 20250311 140000 118723100 26750 26750 26750 26750 0
277 20250311 135900 118723100 26750 26750 26750 26750 0
278 20250311 135800 118723100 26750 26750 26750 26750 0
279 20250311 135700 118723100 26750 26750 26750 26750 0
280 20250311 135600 118723100 26750 26750 26750 26750 0
281 20250311 135500 118723100 26750 26750 26750 26750 0
282 20250311 135400 118723100 26750 26750 26750 26750 0
283 20250311 135300 118723100 26750 26750 26750 26750 0
284 20250311 135200 118723100 26750 26750 26750 26750 0
285 20250311 135100 118723100 26750 26750 26750 26750 0
286 20250311 135000 118723100 26750 26750 26750 26750 0
287 20250311 134900 118723100 26750 26750 26750 26750 0
288 20250311 134800 118723100 26750 26750 26750 26750 0
289 20250311 134700 118723100 26750 26750 26750 26750 0
290 20250311 134600 118723100 26750 26750 26750 26750 0
291 20250311 134500 118723100 26750 26750 26750 26750 0
292 20250311 134400 118723100 26750 26750 26750 26750 0
293 20250311 134300 118723100 26750 26750 26750 26750 0
294 20250311 134200 118723100 26750 26750 26750 26750 0
295 20250311 134100 118723100 26750 26750 26750 26750 1
296 20250311 134000 118696350 26650 26650 26650 26650 0
297 20250311 133900 118696350 26650 26650 26650 26650 0
298 20250311 133800 118696350 26650 26650 26650 26650 0
299 20250311 133700 118696350 26650 26650 26650 26650 0
300 20250311 133600 118696350 26650 26650 26650 26650 0
301 20250311 133500 118696350 26650 26650 26650 26650 0
302 20250311 133400 118696350 26650 26650 26650 26650 0
303 20250311 133300 118696350 26650 26650 26650 26650 0
304 20250311 133200 118696350 26650 26650 26650 26650 0
305 20250311 133100 118696350 26650 26650 26650 26650 0
306 20250311 133000 118696350 26650 26650 26650 26650 0
307 20250311 132900 118696350 26650 26650 26650 26650 0
308 20250311 132800 118696350 26650 26650 26650 26650 0
309 20250311 132700 118696350 26650 26650 26650 26650 0
310 20250311 132600 118696350 26650 26650 26650 26650 0
311 20250311 132500 118696350 26650 26650 26650 26650 0
312 20250311 132400 118696350 26650 26650 26650 26650 0
313 20250311 132300 118696350 26650 26650 26650 26650 0
314 20250311 132200 118696350 26650 26650 26650 26650 0
315 20250311 132100 118696350 26650 26750 26750 26650 500
316 20250311 132000 105364250 26900 26900 26900 26900 0
317 20250311 131900 105364250 26900 26900 26900 26900 0
318 20250311 131800 105364250 26900 26900 26900 26900 0
319 20250311 131700 105364250 26900 26900 26900 26900 0
320 20250311 131600 105364250 26900 26900 26900 26900 0
321 20250311 131500 105364250 26900 26900 26900 26900 0
322 20250311 131400 105364250 26900 26900 26900 26900 0
323 20250311 131300 105364250 26900 26900 26900 26900 0
324 20250311 131200 105364250 26900 26900 26900 26900 0
325 20250311 131100 105364250 26900 26900 26900 26900 0
326 20250311 131000 105364250 26900 26900 26900 26900 0
327 20250311 130900 105364250 26900 26900 26900 26900 0
328 20250311 130800 105364250 26900 26900 26900 26900 0
329 20250311 130700 105364250 26900 26900 26900 26900 0
330 20250311 130600 105364250 26900 26900 26900 26900 0
331 20250311 130500 105364250 26900 26900 26900 26900 0
332 20250311 130400 105364250 26900 26900 26900 26900 0
333 20250311 130300 105364250 26900 26900 26900 26900 0
334 20250311 130200 105364250 26900 26900 26900 26900 0
335 20250311 130100 105364250 26900 26900 26900 26900 0
336 20250311 130000 105364250 26900 26900 26900 26900 0
337 20250311 125900 105364250 26900 26900 26900 26900 0
338 20250311 125800 105364250 26900 26900 26900 26900 0
339 20250311 125700 105364250 26900 26900 26900 26900 0
340 20250311 125600 105364250 26900 26900 26900 26900 0
341 20250311 125500 105364250 26900 26900 26900 26900 0
342 20250311 125400 105364250 26900 26900 26900 26900 4
343 20250311 125300 105256650 26900 26900 26900 26900 0
344 20250311 125200 105256650 26900 26900 26900 26900 1
345 20250311 125100 105229750 26800 26800 26800 26800 0
346 20250311 125000 105229750 26800 26800 26800 26800 0
347 20250311 124900 105229750 26800 26800 26800 26800 0
348 20250311 124800 105229750 26800 26800 26800 26800 0
349 20250311 124700 105229750 26800 26800 26800 26800 13
350 20250311 124600 104881350 26750 26750 26750 26750 25
351 20250311 124500 104212600 26750 26750 26750 26750 0
352 20250311 124400 104212600 26750 26750 26750 26750 0
353 20250311 124300 104212600 26750 26750 26750 26750 0
354 20250311 124200 104212600 26750 26750 26750 26750 0
355 20250311 124100 104212600 26750 26750 26750 26750 0
356 20250311 124000 104212600 26750 26750 26750 26750 20
357 20250311 123900 103677600 26750 26750 26750 26750 0
358 20250311 123800 103677600 26750 26750 26750 26750 15
359 20250311 123700 103276350 26700 26700 26700 26700 0
360 20250311 123600 103276350 26700 26700 26700 26700 0
361 20250311 123500 103276350 26700 26700 26700 26700 0
362 20250311 123400 103276350 26700 26700 26700 26700 0
363 20250311 123300 103276350 26700 26700 26700 26700 0
364 20250311 123200 103276350 26700 26700 26700 26700 0
365 20250311 123100 103276350 26700 26700 26700 26700 0
366 20250311 123000 103276350 26700 26700 26700 26700 0
367 20250311 122900 103276350 26700 26700 26700 26700 0
368 20250311 122800 103276350 26700 26700 26700 26700 0
369 20250311 122700 103276350 26700 26700 26700 26700 0
370 20250311 122600 103276350 26700 26700 26700 26700 0
371 20250311 122500 103276350 26700 26700 26700 26700 0
372 20250311 122400 103276350 26700 26700 26700 26700 150
373 20250311 122300 99271350 26700 26700 26700 26700 10
374 20250311 122200 99004350 26600 26600 26600 26600 0
375 20250311 122100 99004350 26600 26600 26600 26600 0
376 20250311 122000 99004350 26600 26600 26600 26600 2
377 20250311 121900 98951150 26550 26800 26800 26550 848
378 20250311 121800 76410100 26800 26800 26800 26800 0
379 20250311 121700 76410100 26800 26800 26800 26800 0
380 20250311 121600 76410100 26800 26800 26800 26800 0
381 20250311 121500 76410100 26800 26800 26800 26800 0
382 20250311 121400 76410100 26800 26800 26800 26800 0
383 20250311 121300 76410100 26800 26800 26800 26800 0
384 20250311 121200 76410100 26800 26800 26800 26800 0
385 20250311 121100 76410100 26800 26800 26800 26800 0
386 20250311 121000 76410100 26800 26800 26800 26800 0
387 20250311 120900 76410100 26800 26800 26800 26800 0
388 20250311 120800 76410100 26800 26800 26800 26800 0
389 20250311 120700 76410100 26800 26800 26800 26800 0
390 20250311 120600 76410100 26800 26800 26800 26800 0
391 20250311 120500 76410100 26800 26800 26800 26800 0
392 20250311 120400 76410100 26800 26800 26800 26800 0
393 20250311 120300 76410100 26800 26800 26800 26800 0
394 20250311 120200 76410100 26800 26800 26800 26800 0
395 20250311 120100 76410100 26800 26800 26800 26800 0
396 20250311 120000 76410100 26800 26800 26800 26800 0
397 20250311 115900 76410100 26800 26800 26800 26800 0
398 20250311 115800 76410100 26800 26800 26800 26800 0
399 20250311 115700 76410100 26800 26800 26800 26800 0
400 20250311 115600 76410100 26800 26800 26800 26800 0
401 20250311 115500 76410100 26800 26800 26800 26800 1
402 20250311 115400 76383300 27000 26950 27000 26950 100
403 20250311 115300 73684200 26950 26950 26950 26950 0
404 20250311 115200 73684200 26950 26950 26950 26950 0
405 20250311 115100 73684200 26950 26950 26950 26950 0
406 20250311 115000 73684200 26950 26950 26950 26950 0
407 20250311 114900 73684200 26950 26950 26950 26950 0
408 20250311 114800 73684200 26950 26950 26950 26950 0
409 20250311 114700 73684200 26950 26950 26950 26950 0
410 20250311 114600 73684200 26950 26950 26950 26950 0
411 20250311 114500 73684200 26950 26950 26950 26950 0
412 20250311 114400 73684200 26950 26950 26950 26950 0
413 20250311 114300 73684200 26950 26950 26950 26950 0
414 20250311 114200 73684200 26950 26950 26950 26950 0
415 20250311 114100 73684200 26950 26950 26950 26950 0
416 20250311 114000 73684200 26950 26950 26950 26950 0
417 20250311 113900 73684200 26950 26950 26950 26950 0
418 20250311 113800 73684200 26950 26950 26950 26950 0
419 20250311 113700 73684200 26950 26950 26950 26950 0
420 20250311 113600 73684200 26950 26950 26950 26950 0
421 20250311 113500 73684200 26950 26950 26950 26950 0
422 20250311 113400 73684200 26950 26950 26950 26950 0
423 20250311 113300 73684200 26950 26950 26950 26950 0
424 20250311 113200 73684200 26950 26950 26950 26950 0
425 20250311 113100 73684200 26950 26950 26950 26950 0
426 20250311 113000 73684200 26950 26950 26950 26950 0
427 20250311 112900 73684200 26950 26950 26950 26950 0
428 20250311 112800 73684200 26950 26950 26950 26950 0
429 20250311 112700 73684200 26950 26950 26950 26950 0
430 20250311 112600 73684200 26950 26950 26950 26950 0
431 20250311 112500 73684200 26950 26950 26950 26950 0
432 20250311 112400 73684200 26950 26950 26950 26950 0
433 20250311 112300 73684200 26950 26950 26950 26950 0
434 20250311 112200 73684200 26950 26950 26950 26950 0
435 20250311 112100 73684200 26950 26950 26950 26950 0
436 20250311 112000 73684200 26950 26950 26950 26950 0
437 20250311 111900 73684200 26950 26950 26950 26950 0
438 20250311 111800 73684200 26950 26950 26950 26950 0
439 20250311 111700 73684200 26950 26950 26950 26950 0
440 20250311 111600 73684200 26950 26950 26950 26950 1
441 20250311 111500 73657250 26950 26950 26950 26950 0
442 20250311 111400 73657250 26950 26950 26950 26950 0
443 20250311 111300 73657250 26950 26950 26950 26950 0
444 20250311 111200 73657250 26950 26950 26950 26950 0
445 20250311 111100 73657250 26950 26950 26950 26950 0
446 20250311 111000 73657250 26950 26950 26950 26950 0
447 20250311 110900 73657250 26950 26950 26950 26950 0
448 20250311 110800 73657250 26950 26950 26950 26950 0
449 20250311 110700 73657250 26950 26950 26950 26950 0
450 20250311 110600 73657250 26950 26950 26950 26950 0
451 20250311 110500 73657250 26950 26950 26950 26950 0
452 20250311 110400 73657250 26950 26900 26950 26900 3
453 20250311 110300 73576500 26750 26750 26750 26750 0
454 20250311 110200 73576500 26750 26750 26750 26750 0
455 20250311 110100 73576500 26750 26750 26750 26750 0
456 20250311 110000 73576500 26750 26750 26750 26750 0
457 20250311 105900 73576500 26750 26750 26750 26750 0
458 20250311 105800 73576500 26750 26750 26750 26750 0
459 20250311 105700 73576500 26750 26750 26750 26750 0
460 20250311 105600 73576500 26750 26750 26750 26750 192
461 20250311 105500 68440500 26750 26750 26750 26750 1
462 20250311 105400 68413750 26700 26700 26700 26700 0
463 20250311 105300 68413750 26700 26700 26700 26700 0
464 20250311 105200 68413750 26700 26700 26700 26700 0
465 20250311 105100 68413750 26700 26700 26700 26700 0
466 20250311 105000 68413750 26700 26700 26700 26700 0
467 20250311 104900 68413750 26700 26700 26700 26700 1
468 20250311 104800 68387050 26750 26750 26750 26750 0
469 20250311 104700 68387050 26750 26750 26750 26750 0
470 20250311 104600 68387050 26750 26750 26750 26750 0
471 20250311 104500 68387050 26750 26750 26750 26750 0
472 20250311 104400 68387050 26750 26750 26750 26750 0
473 20250311 104300 68387050 26750 26600 26750 26550 161
474 20250311 104200 64105650 26650 26650 26650 26650 0
475 20250311 104100 64105650 26650 26650 26650 26650 0
476 20250311 104000 64105650 26650 26650 26650 26650 0
477 20250311 103900 64105650 26650 26650 26650 26650 0
478 20250311 103800 64105650 26650 26650 26650 26650 0
479 20250311 103700 64105650 26650 26700 26700 26650 30
480 20250311 103600 63305950 26700 26700 26700 26700 0
481 20250311 103500 63305950 26700 26700 26700 26700 0
482 20250311 103400 63305950 26700 26700 26700 26700 0
483 20250311 103300 63305950 26700 26700 26700 26700 3
484 20250311 103200 63225850 26700 26700 26700 26700 0
485 20250311 103100 63225850 26700 26700 26700 26700 0
486 20250311 103000 63225850 26700 26700 26700 26700 0
487 20250311 102900 63225850 26700 26700 26700 26700 0
488 20250311 102800 63225850 26700 26700 26700 26700 0
489 20250311 102700 63225850 26700 26700 26700 26700 0
490 20250311 102600 63225850 26700 26700 26700 26700 200
491 20250311 102500 57885850 26700 26700 26700 26700 0
492 20250311 102400 57885850 26700 26700 26700 26700 0
493 20250311 102300 57885850 26700 26700 26700 26700 0
494 20250311 102200 57885850 26700 26700 26700 26700 0
495 20250311 102100 57885850 26700 26700 26700 26700 0
496 20250311 102000 57885850 26700 26700 26700 26700 0
497 20250311 101900 57885850 26700 26700 26700 26700 0
498 20250311 101800 57885850 26700 26700 26700 26700 0
499 20250311 101700 57885850 26700 26700 26700 26700 0
500 20250311 101600 57885850 26700 26700 26700 26700 1
501 20250311 101500 57859150 26850 26850 26850 26850 0
502 20250311 101400 57859150 26850 26850 26850 26850 0
503 20250311 101300 57859150 26850 26850 26850 26850 0
504 20250311 101200 57859150 26850 26850 26850 26850 0
505 20250311 101100 57859150 26850 26850 26850 26850 0
506 20250311 101000 57859150 26850 26850 26850 26850 0
507 20250311 100900 57859150 26850 26850 26850 26850 0
508 20250311 100800 57859150 26850 26850 26850 26850 0
509 20250311 100700 57859150 26850 26850 26850 26850 0
510 20250311 100600 57859150 26850 26850 26850 26850 0
511 20250311 100500 57859150 26850 26850 26850 26850 0
512 20250311 100400 57859150 26850 26850 26850 26850 0
513 20250311 100300 57859150 26850 26850 26850 26850 0
514 20250311 100200 57859150 26850 26850 26850 26850 0
515 20250311 100100 57859150 26850 26850 26850 26850 0
516 20250311 100000 57859150 26850 26850 26850 26850 1
517 20250311 095900 57832300 26700 26700 26700 26700 0
518 20250311 095800 57832300 26700 26700 26700 26700 0
519 20250311 095700 57832300 26700 26700 26700 26700 0
520 20250311 095600 57832300 26700 26700 26700 26700 0
521 20250311 095500 57832300 26700 26700 26700 26700 0
522 20250311 095400 57832300 26700 26700 26700 26700 0
523 20250311 095300 57832300 26700 26700 26700 26700 0
524 20250311 095200 57832300 26700 26700 26700 26700 10
525 20250311 095100 57565300 26700 26750 26750 26700 10
526 20250311 095000 57298150 26700 26700 26700 26700 0
527 20250311 094900 57298150 26700 26700 26700 26700 0
528 20250311 094800 57298150 26700 26700 26700 26700 0
529 20250311 094700 57298150 26700 26700 26700 26700 0
530 20250311 094600 57298150 26700 26700 26700 26700 0
531 20250311 094500 57298150 26700 26700 26700 26700 49
532 20250311 094400 55989850 26650 26650 26650 26650 0
533 20250311 094300 55989850 26650 26650 26650 26650 0
534 20250311 094200 55989850 26650 26800 26800 26650 550
535 20250311 094100 41320800 26800 26800 26800 26800 0
536 20250311 094000 41320800 26800 26800 26800 26800 0
537 20250311 093900 41320800 26800 26800 26800 26800 1
538 20250311 093800 41294000 27000 26800 27000 26800 218
539 20250311 093700 35411600 26800 26800 26800 26800 0
540 20250311 093600 35411600 26800 26800 26800 26800 0
541 20250311 093500 35411600 26800 26800 26800 26800 0
542 20250311 093400 35411600 26800 26800 26800 26800 0
543 20250311 093300 35411600 26800 26800 26800 26800 0
544 20250311 093200 35411600 26800 26800 26800 26800 1
545 20250311 093100 35384800 26800 26800 26800 26800 0
546 20250311 093000 35384800 26800 26800 26800 26800 4
547 20250311 092900 35277600 26800 26800 26800 26800 0
548 20250311 092800 35277600 26800 26800 26800 26800 0
549 20250311 092700 35277600 26800 26800 26800 26800 0
550 20250311 092600 35277600 26800 26800 26800 26800 0
551 20250311 092500 35277600 26800 26800 26800 26800 0
552 20250311 092400 35277600 26800 26800 26800 26800 15
553 20250311 092300 34875600 26800 26800 26800 26800 0
554 20250311 092200 34875600 26800 26800 26800 26800 0
555 20250311 092100 34875600 26800 26800 26800 26800 200
556 20250311 092000 29515600 26650 26650 26650 26650 0
557 20250311 091900 29515600 26650 26650 26650 26650 0
558 20250311 091800 29515600 26650 26650 26650 26650 0
559 20250311 091700 29515600 26650 26650 26650 26650 0
560 20250311 091600 29515600 26650 26800 26800 26650 269
561 20250311 091500 22343700 26750 26750 26750 26750 0
562 20250311 091400 22343700 26750 26750 26750 26750 0
563 20250311 091300 22343700 26750 26750 26750 26750 0
564 20250311 091200 22343700 26750 26750 26750 26750 20
565 20250311 091100 21808700 26750 26750 26750 26750 0
566 20250311 091000 21808700 26750 26800 26800 26750 301
567 20250311 090900 13756900 26800 26800 26800 26750 103
568 20250311 090800 10996900 26800 26850 26850 26800 61
569 20250311 090700 9360000 26850 26900 26900 26850 201
570 20250311 090600 3961650 26950 26950 26950 26950 0
571 20250311 090500 3961650 26950 26950 26950 26950 0
572 20250311 090400 3961650 26950 26950 26950 26950 1
573 20250311 090300 3934700 26950 26950 26950 26950 10
574 20250311 090200 3665200 26950 26950 26950 26950 0
575 20250311 090100 3665200 26950 26950 26950 26950 0
576 20250311 090000 3665200 26950 26950 26950 26950 136

1
001460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,6246150,0,168646050000,0.00
20250306,0,6246150,0,171144510000,0.00
20250305,0,6246150,0,171144510000,0.00
20250304,0,6246150,0,171144510000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 6246150 0 168646050000 0.00
3 20250306 0 6246150 0 171144510000 0.00
4 20250305 0 6246150 0 171144510000 0.00
5 20250304 0 6246150 0 171144510000 0.00