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

577
001540/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183500,78946970,6480,6480,6480,6480,15
20250311,183400,78946970,6480,6480,6480,6480,0
20250311,183300,78946970,6480,6480,6480,6480,0
20250311,183200,78946970,6480,6480,6480,6480,0
20250311,183100,78946970,6480,6480,6480,6480,0
20250311,183000,78946970,6480,6480,6480,6480,0
20250311,182900,78946970,6480,6480,6480,6480,0
20250311,182800,78946970,6480,6480,6480,6480,0
20250311,182700,78946970,6480,6480,6480,6480,0
20250311,182600,78946970,6480,6480,6480,6480,0
20250311,182500,78946970,6480,6480,6480,6480,0
20250311,182400,78946970,6480,6480,6480,6480,0
20250311,182300,78946970,6480,6480,6480,6480,0
20250311,182200,78946970,6480,6480,6480,6480,0
20250311,182100,78946970,6480,6480,6480,6480,0
20250311,182000,78946970,6480,6480,6480,6480,0
20250311,181900,78946970,6480,6480,6480,6480,0
20250311,181800,78946970,6480,6480,6480,6480,0
20250311,181700,78946970,6480,6480,6480,6480,0
20250311,181600,78946970,6480,6480,6480,6480,0
20250311,181500,78946970,6480,6480,6480,6480,0
20250311,181400,78946970,6480,6480,6480,6480,0
20250311,181300,78946970,6480,6480,6480,6480,0
20250311,181200,78946970,6480,6480,6480,6480,0
20250311,181100,78946970,6480,6480,6480,6480,0
20250311,181000,78946970,6480,6480,6480,6480,0
20250311,180900,78946970,6480,6480,6480,6480,0
20250311,180800,78946970,6480,6480,6480,6480,0
20250311,180700,78946970,6480,6480,6480,6480,0
20250311,180600,78946970,6480,6480,6480,6480,0
20250311,180500,78946970,6480,6480,6480,6480,15
20250311,180400,78946970,6480,6480,6480,6480,0
20250311,180300,78946970,6480,6480,6480,6480,0
20250311,180200,78946970,6480,6480,6480,6480,0
20250311,180100,78946970,6480,6480,6480,6480,0
20250311,180000,78946970,6480,6480,6480,6480,0
20250311,175900,78946970,6480,6480,6480,6480,0
20250311,175800,78946970,6480,6480,6480,6480,0
20250311,175700,78946970,6480,6480,6480,6480,0
20250311,175600,78946970,6480,6480,6480,6480,0
20250311,175500,78946970,6480,6480,6480,6480,0
20250311,175400,78946970,6480,6480,6480,6480,0
20250311,175300,78946970,6480,6480,6480,6480,0
20250311,175200,78946970,6480,6480,6480,6480,0
20250311,175100,78946970,6480,6480,6480,6480,0
20250311,175000,78946970,6480,6480,6480,6480,0
20250311,174900,78946970,6480,6480,6480,6480,0
20250311,174800,78946970,6480,6480,6480,6480,0
20250311,174700,78946970,6480,6480,6480,6480,0
20250311,174600,78946970,6480,6480,6480,6480,0
20250311,174500,78946970,6480,6480,6480,6480,0
20250311,174400,78946970,6480,6480,6480,6480,0
20250311,174300,78946970,6480,6480,6480,6480,0
20250311,174200,78946970,6480,6480,6480,6480,0
20250311,174100,78946970,6480,6480,6480,6480,0
20250311,174000,78946970,6480,6480,6480,6480,0
20250311,173900,78946970,6480,6480,6480,6480,0
20250311,173800,78946970,6480,6480,6480,6480,0
20250311,173700,78946970,6480,6480,6480,6480,0
20250311,173600,78946970,6480,6480,6480,6480,0
20250311,173500,78946970,6480,6480,6480,6480,15
20250311,173400,78946970,6480,6480,6480,6480,0
20250311,173300,78946970,6480,6480,6480,6480,0
20250311,173200,78946970,6480,6480,6480,6480,0
20250311,173100,78946970,6480,6480,6480,6480,0
20250311,173000,78946970,6480,6480,6480,6480,0
20250311,172900,78946970,6480,6480,6480,6480,0
20250311,172800,78946970,6480,6480,6480,6480,0
20250311,172700,78946970,6480,6480,6480,6480,0
20250311,172600,78946970,6480,6480,6480,6480,0
20250311,172500,78946970,6480,6480,6480,6480,0
20250311,172400,78946970,6480,6480,6480,6480,0
20250311,172300,78946970,6480,6480,6480,6480,0
20250311,172200,78946970,6480,6480,6480,6480,0
20250311,172100,78946970,6480,6480,6480,6480,0
20250311,172000,78946970,6480,6480,6480,6480,0
20250311,171900,78946970,6480,6480,6480,6480,0
20250311,171800,78946970,6480,6480,6480,6480,0
20250311,171700,78946970,6480,6480,6480,6480,0
20250311,171600,78946970,6480,6480,6480,6480,0
20250311,171500,78946970,6480,6480,6480,6480,0
20250311,171400,78946970,6480,6480,6480,6480,0
20250311,171300,78946970,6480,6480,6480,6480,0
20250311,171200,78946970,6480,6480,6480,6480,0
20250311,171100,78946970,6480,6480,6480,6480,0
20250311,171000,78946970,6480,6480,6480,6480,0
20250311,170900,78946970,6480,6480,6480,6480,0
20250311,170800,78946970,6480,6480,6480,6480,0
20250311,170700,78946970,6480,6480,6480,6480,0
20250311,170600,78946970,6480,6480,6480,6480,0
20250311,170500,78946970,6480,6480,6480,6480,15
20250311,170400,78946970,6480,6480,6480,6480,0
20250311,170300,78946970,6480,6480,6480,6480,0
20250311,170200,78946970,6480,6480,6480,6480,0
20250311,170100,78946970,6480,6480,6480,6480,0
20250311,170000,78946970,6480,6480,6480,6480,0
20250311,165900,78946970,6480,6480,6480,6480,0
20250311,165800,78946970,6480,6480,6480,6480,0
20250311,165700,78946970,6480,6480,6480,6480,0
20250311,165600,78946970,6480,6480,6480,6480,0
20250311,165500,78946970,6480,6480,6480,6480,0
20250311,165400,78946970,6480,6480,6480,6480,0
20250311,165300,78946970,6480,6480,6480,6480,0
20250311,165200,78946970,6480,6480,6480,6480,0
20250311,165100,78946970,6480,6480,6480,6480,0
20250311,165000,78946970,6480,6480,6480,6480,0
20250311,164900,78946970,6480,6480,6480,6480,0
20250311,164800,78946970,6480,6480,6480,6480,0
20250311,164700,78946970,6480,6480,6480,6480,0
20250311,164600,78946970,6480,6480,6480,6480,0
20250311,164500,78946970,6480,6480,6480,6480,0
20250311,164400,78946970,6480,6480,6480,6480,0
20250311,164300,78946970,6480,6480,6480,6480,0
20250311,164200,78946970,6480,6480,6480,6480,0
20250311,164100,78946970,6480,6480,6480,6480,0
20250311,164000,78946970,6480,6480,6480,6480,0
20250311,163900,78946970,6480,6480,6480,6480,0
20250311,163800,78946970,6480,6480,6480,6480,0
20250311,163700,78946970,6480,6480,6480,6480,0
20250311,163600,78946970,6480,6480,6480,6480,0
20250311,163500,78946970,6480,6480,6480,6480,15
20250311,163400,78946970,6480,6480,6480,6480,0
20250311,163300,78946970,6480,6480,6480,6480,0
20250311,163200,78946970,6480,6480,6480,6480,0
20250311,163100,78946970,6480,6480,6480,6480,0
20250311,163000,78946970,6480,6480,6480,6480,0
20250311,162900,78946970,6480,6480,6480,6480,0
20250311,162800,78946970,6480,6480,6480,6480,0
20250311,162700,78946970,6480,6480,6480,6480,0
20250311,162600,78946970,6480,6480,6480,6480,0
20250311,162500,78946970,6480,6480,6480,6480,0
20250311,162400,78946970,6480,6480,6480,6480,0
20250311,162300,78946970,6480,6480,6480,6480,0
20250311,162200,78946970,6480,6480,6480,6480,0
20250311,162100,78946970,6480,6480,6480,6480,0
20250311,162000,78946970,6480,6480,6480,6480,0
20250311,161900,78946970,6480,6480,6480,6480,0
20250311,161800,78946970,6480,6480,6480,6480,0
20250311,161700,78946970,6480,6480,6480,6480,0
20250311,161600,78946970,6480,6480,6480,6480,0
20250311,161500,78946970,6480,6480,6480,6480,0
20250311,161400,78946970,6480,6480,6480,6480,0
20250311,161300,78946970,6480,6480,6480,6480,0
20250311,161200,78946970,6480,6480,6480,6480,0
20250311,161100,78946970,6480,6480,6480,6480,0
20250311,161000,78946970,6480,6480,6480,6480,0
20250311,160900,78946970,6480,6480,6480,6480,0
20250311,160800,78946970,6480,6480,6480,6480,0
20250311,160700,78946970,6480,6480,6480,6480,0
20250311,160600,78946970,6480,6480,6480,6480,0
20250311,160500,78946970,6480,6480,6480,6480,15
20250311,160400,78946970,6480,6480,6480,6480,0
20250311,160300,78946970,6480,6480,6480,6480,0
20250311,160200,78946970,6480,6480,6480,6480,0
20250311,160100,78946970,6480,6480,6480,6480,0
20250311,160000,78946970,6480,6480,6480,6480,0
20250311,155900,78946970,6480,6480,6480,6480,0
20250311,155800,78946970,6480,6480,6480,6480,0
20250311,155700,78946970,6480,6480,6480,6480,0
20250311,155600,78946970,6480,6480,6480,6480,0
20250311,155500,78946970,6480,6480,6480,6480,0
20250311,155400,78946970,6480,6480,6480,6480,0
20250311,155300,78946970,6480,6480,6480,6480,0
20250311,155200,78946970,6480,6480,6480,6480,0
20250311,155100,78946970,6480,6480,6480,6480,0
20250311,155000,78946970,6480,6480,6480,6480,0
20250311,154900,78946970,6480,6480,6480,6480,0
20250311,154800,78946970,6480,6480,6480,6480,0
20250311,154700,78946970,6480,6480,6480,6480,0
20250311,154600,78946970,6480,6480,6480,6480,0
20250311,154500,78946970,6480,6480,6480,6480,0
20250311,154400,78946970,6480,6480,6480,6480,0
20250311,154300,78946970,6480,6480,6480,6480,0
20250311,154200,78946970,6480,6480,6480,6480,0
20250311,154100,78946970,6480,6480,6480,6480,0
20250311,154000,78946970,6480,6480,6480,6480,0
20250311,153900,78946970,6480,6480,6480,6480,0
20250311,153800,78946970,6480,6480,6480,6480,0
20250311,153700,78946970,6480,6480,6480,6480,0
20250311,153600,78946970,6480,6480,6480,6480,0
20250311,153500,78946970,6480,6480,6480,6480,15
20250311,153400,78946970,6480,6480,6480,6480,0
20250311,153300,78946970,6480,6480,6480,6480,0
20250311,153200,78946970,6480,6480,6480,6480,0
20250311,153100,78946970,6480,6480,6480,6480,0
20250311,153000,78946970,6480,6480,6480,6480,15
20250311,152900,78849770,6480,6480,6480,6480,0
20250311,152800,78849770,6480,6480,6480,6480,0
20250311,152700,78849770,6480,6480,6480,6480,0
20250311,152600,78849770,6480,6480,6480,6480,0
20250311,152500,78849770,6480,6480,6480,6480,0
20250311,152400,78849770,6480,6480,6480,6480,0
20250311,152300,78849770,6480,6480,6480,6480,0
20250311,152200,78849770,6480,6480,6480,6480,0
20250311,152100,78849770,6480,6480,6480,6480,0
20250311,152000,78849770,6480,6480,6480,6480,0
20250311,151900,78849770,6480,6480,6480,6480,0
20250311,151800,78849770,6480,6480,6480,6480,0
20250311,151700,78849770,6480,6480,6480,6480,0
20250311,151600,78849770,6480,6480,6480,6480,0
20250311,151500,78849770,6480,6480,6480,6480,0
20250311,151400,78849770,6480,6480,6480,6480,0
20250311,151300,78849770,6480,6480,6480,6480,0
20250311,151200,78849770,6480,6480,6480,6480,0
20250311,151100,78849770,6480,6480,6480,6480,0
20250311,151000,78849770,6480,6480,6480,6480,0
20250311,150900,78849770,6480,6480,6480,6480,0
20250311,150800,78849770,6480,6480,6480,6480,0
20250311,150700,78849770,6480,6480,6480,6480,20
20250311,150600,78720170,6480,6480,6480,6480,0
20250311,150500,78720170,6480,6480,6480,6480,0
20250311,150400,78720170,6480,6480,6480,6480,19
20250311,150300,78597050,6450,6450,6450,6450,0
20250311,150200,78597050,6450,6450,6450,6450,0
20250311,150100,78597050,6450,6450,6450,6450,57
20250311,150000,78229400,6460,6460,6460,6460,0
20250311,145900,78229400,6460,6460,6460,6460,0
20250311,145800,78229400,6460,6460,6460,6460,0
20250311,145700,78229400,6460,6460,6460,6460,0
20250311,145600,78229400,6460,6460,6460,6460,0
20250311,145500,78229400,6460,6460,6460,6460,0
20250311,145400,78229400,6460,6460,6460,6460,0
20250311,145300,78229400,6460,6460,6460,6460,182
20250311,145200,77053680,6470,6470,6470,6470,0
20250311,145100,77053680,6470,6470,6470,6470,0
20250311,145000,77053680,6470,6470,6470,6470,0
20250311,144900,77053680,6470,6470,6470,6470,37
20250311,144800,76814290,6450,6450,6450,6450,0
20250311,144700,76814290,6450,6450,6450,6450,0
20250311,144600,76814290,6450,6450,6450,6450,0
20250311,144500,76814290,6450,6450,6450,6450,0
20250311,144400,76814290,6450,6450,6450,6450,0
20250311,144300,76814290,6450,6450,6450,6450,0
20250311,144200,76814290,6450,6450,6450,6450,0
20250311,144100,76814290,6450,6450,6450,6450,0
20250311,144000,76814290,6450,6460,6460,6450,53
20250311,143900,76472330,6470,6470,6470,6470,0
20250311,143800,76472330,6470,6470,6470,6470,0
20250311,143700,76472330,6470,6470,6470,6470,26
20250311,143600,76304110,6500,6500,6500,6500,0
20250311,143500,76304110,6500,6500,6500,6500,0
20250311,143400,76304110,6500,6500,6500,6500,0
20250311,143300,76304110,6500,6500,6500,6500,0
20250311,143200,76304110,6500,6500,6500,6500,0
20250311,143100,76304110,6500,6500,6500,6500,0
20250311,143000,76304110,6500,6500,6500,6500,0
20250311,142900,76304110,6500,6500,6500,6500,0
20250311,142800,76304110,6500,6500,6500,6500,0
20250311,142700,76304110,6500,6500,6500,6500,1
20250311,142600,76297610,6500,6500,6500,6500,0
20250311,142500,76297610,6500,6500,6500,6500,0
20250311,142400,76297610,6500,6500,6500,6500,0
20250311,142300,76297610,6500,6500,6500,6500,0
20250311,142200,76297610,6500,6500,6500,6500,0
20250311,142100,76297610,6500,6500,6500,6500,0
20250311,142000,76297610,6500,6500,6500,6500,0
20250311,141900,76297610,6500,6500,6500,6500,0
20250311,141800,76297610,6500,6500,6500,6500,0
20250311,141700,76297610,6500,6500,6500,6500,0
20250311,141600,76297610,6500,6500,6500,6500,0
20250311,141500,76297610,6500,6500,6500,6500,0
20250311,141400,76297610,6500,6500,6500,6500,0
20250311,141300,76297610,6500,6500,6500,6500,3
20250311,141200,76278110,6520,6520,6520,6520,0
20250311,141100,76278110,6520,6520,6520,6520,0
20250311,141000,76278110,6520,6520,6520,6520,0
20250311,140900,76278110,6520,6520,6520,6520,0
20250311,140800,76278110,6520,6520,6520,6520,0
20250311,140700,76278110,6520,6520,6520,6520,0
20250311,140600,76278110,6520,6520,6520,6520,0
20250311,140500,76278110,6520,6520,6520,6520,0
20250311,140400,76278110,6520,6520,6520,6520,0
20250311,140300,76278110,6520,6520,6520,6520,0
20250311,140200,76278110,6520,6520,6520,6520,0
20250311,140100,76278110,6520,6520,6520,6520,0
20250311,140000,76278110,6520,6520,6520,6520,0
20250311,135900,76278110,6520,6520,6520,6520,0
20250311,135800,76278110,6520,6520,6520,6520,0
20250311,135700,76278110,6520,6520,6520,6520,0
20250311,135600,76278110,6520,6490,6520,6490,70
20250311,135500,75823770,6490,6490,6490,6490,0
20250311,135400,75823770,6490,6490,6490,6490,0
20250311,135300,75823770,6490,6490,6490,6490,0
20250311,135200,75823770,6490,6490,6490,6490,0
20250311,135100,75823770,6490,6460,6490,6460,483
20250311,135000,72703560,6460,6460,6460,6460,0
20250311,134900,72703560,6460,6460,6460,6460,5
20250311,134800,72671260,6460,6460,6460,6460,0
20250311,134700,72671260,6460,6460,6460,6460,0
20250311,134600,72671260,6460,6460,6460,6460,41
20250311,134500,72406400,6480,6480,6480,6480,2
20250311,134400,72393440,6460,6460,6460,6460,0
20250311,134300,72393440,6460,6460,6460,6460,0
20250311,134200,72393440,6460,6460,6460,6460,0
20250311,134100,72393440,6460,6460,6460,6460,0
20250311,134000,72393440,6460,6460,6460,6460,0
20250311,133900,72393440,6460,6460,6460,6460,0
20250311,133800,72393440,6460,6460,6460,6460,77
20250311,133700,71896020,6440,6440,6440,6440,0
20250311,133600,71896020,6440,6440,6440,6440,0
20250311,133500,71896020,6440,6440,6440,6440,0
20250311,133400,71896020,6440,6440,6440,6440,0
20250311,133300,71896020,6440,6440,6440,6440,0
20250311,133200,71896020,6440,6440,6440,6440,0
20250311,133100,71896020,6440,6440,6440,6440,0
20250311,133000,71896020,6440,6440,6440,6440,9
20250311,132900,71838060,6440,6440,6440,6440,0
20250311,132800,71838060,6440,6440,6440,6440,0
20250311,132700,71838060,6440,6440,6440,6440,0
20250311,132600,71838060,6440,6440,6440,6440,0
20250311,132500,71838060,6440,6440,6440,6440,0
20250311,132400,71838060,6440,6440,6440,6440,0
20250311,132300,71838060,6440,6440,6440,6440,0
20250311,132200,71838060,6440,6440,6440,6440,0
20250311,132100,71838060,6440,6440,6440,6440,0
20250311,132000,71838060,6440,6440,6440,6440,0
20250311,131900,71838060,6440,6440,6440,6440,265
20250311,131800,70131460,6440,6440,6440,6440,37
20250311,131700,69893180,6440,6440,6440,6440,0
20250311,131600,69893180,6440,6440,6440,6440,2
20250311,131500,69880300,6440,6440,6440,6440,0
20250311,131400,69880300,6440,6440,6440,6440,34
20250311,131300,69661340,6440,6440,6440,6440,0
20250311,131200,69661340,6440,6440,6440,6440,62
20250311,131100,69262060,6440,6440,6440,6440,121
20250311,131000,68482820,6440,6440,6440,6440,400
20250311,130900,65906820,6440,6440,6440,6440,0
20250311,130800,65906820,6440,6440,6440,6440,0
20250311,130700,65906820,6440,6440,6440,6440,200
20250311,130600,64618820,6440,6440,6440,6440,0
20250311,130500,64618820,6440,6450,6450,6440,200
20250311,130400,63329810,6440,6440,6440,6440,0
20250311,130300,63329810,6440,6440,6440,6440,0
20250311,130200,63329810,6440,6440,6440,6440,200
20250311,130100,62041810,6440,6440,6440,6440,0
20250311,130000,62041810,6440,6440,6440,6440,0
20250311,125900,62041810,6440,6440,6440,6440,0
20250311,125800,62041810,6440,6450,6450,6440,200
20250311,125700,60752800,6440,6440,6440,6440,0
20250311,125600,60752800,6440,6440,6440,6440,200
20250311,125500,59464800,6440,6440,6440,6440,0
20250311,125400,59464800,6440,6440,6440,6440,200
20250311,125300,58176800,6440,6440,6440,6440,0
20250311,125200,58176800,6440,6440,6440,6440,0
20250311,125100,58176800,6440,6440,6440,6440,195
20250311,125000,56921000,6450,6450,6450,6450,0
20250311,124900,56921000,6450,6450,6450,6450,0
20250311,124800,56921000,6450,6450,6450,6450,5
20250311,124700,56888750,6450,6450,6450,6450,10
20250311,124600,56824250,6440,6440,6440,6440,0
20250311,124500,56824250,6440,6440,6440,6440,154
20250311,124400,55832490,6440,6440,6440,6440,0
20250311,124300,55832490,6440,6440,6440,6440,0
20250311,124200,55832490,6440,6440,6440,6440,46
20250311,124100,55536250,6440,6440,6440,6440,0
20250311,124000,55536250,6440,6440,6440,6440,0
20250311,123900,55536250,6440,6440,6440,6440,189
20250311,123800,54319090,6450,6450,6450,6450,1
20250311,123700,54312640,6450,6450,6450,6450,0
20250311,123600,54312640,6450,6450,6450,6450,0
20250311,123500,54312640,6450,6450,6450,6450,0
20250311,123400,54312640,6450,6450,6450,6450,0
20250311,123300,54312640,6450,6450,6450,6450,0
20250311,123200,54312640,6450,6450,6450,6450,0
20250311,123100,54312640,6450,6450,6450,6450,0
20250311,123000,54312640,6450,6450,6450,6450,0
20250311,122900,54312640,6450,6450,6450,6450,10
20250311,122800,54248140,6460,6460,6460,6460,0
20250311,122700,54248140,6460,6460,6460,6460,9
20250311,122600,54190000,6440,6440,6440,6440,200
20250311,122500,52902000,6440,6440,6440,6440,0
20250311,122400,52902000,6440,6440,6440,6440,0
20250311,122300,52902000,6440,6440,6440,6440,0
20250311,122200,52902000,6440,6440,6440,6440,125
20250311,122100,52097000,6450,6450,6450,6450,0
20250311,122000,52097000,6450,6450,6450,6450,0
20250311,121900,52097000,6450,6450,6450,6450,102
20250311,121800,51439100,6450,6450,6450,6450,0
20250311,121700,51439100,6450,6450,6450,6450,0
20250311,121600,51439100,6450,6450,6450,6450,0
20250311,121500,51439100,6450,6450,6450,6450,107
20250311,121400,50748950,6450,6450,6450,6450,100
20250311,121300,50103950,6450,6450,6450,6450,100
20250311,121200,49458950,6450,6450,6450,6450,0
20250311,121100,49458950,6450,6450,6450,6450,0
20250311,121000,49458950,6450,6450,6450,6450,0
20250311,120900,49458950,6450,6450,6450,6450,0
20250311,120800,49458950,6450,6460,6460,6450,383
20250311,120700,46987600,6460,6460,6460,6460,0
20250311,120600,46987600,6460,6460,6460,6460,0
20250311,120500,46987600,6460,6460,6460,6460,172
20250311,120400,45876480,6460,6450,6460,6450,7
20250311,120300,45831280,6460,6460,6460,6460,0
20250311,120200,45831280,6460,6460,6460,6460,0
20250311,120100,45831280,6460,6460,6460,6460,0
20250311,120000,45831280,6460,6460,6460,6460,0
20250311,115900,45831280,6460,6460,6460,6460,0
20250311,115800,45831280,6460,6460,6460,6460,0
20250311,115700,45831280,6460,6460,6460,6460,0
20250311,115600,45831280,6460,6460,6460,6460,0
20250311,115500,45831280,6460,6460,6460,6460,0
20250311,115400,45831280,6460,6460,6460,6460,0
20250311,115300,45831280,6460,6460,6460,6460,0
20250311,115200,45831280,6460,6460,6460,6460,0
20250311,115100,45831280,6460,6460,6460,6460,0
20250311,115000,45831280,6460,6460,6460,6460,0
20250311,114900,45831280,6460,6460,6460,6460,0
20250311,114800,45831280,6460,6460,6460,6460,0
20250311,114700,45831280,6460,6460,6460,6460,0
20250311,114600,45831280,6460,6460,6460,6460,0
20250311,114500,45831280,6460,6460,6460,6460,0
20250311,114400,45831280,6460,6460,6460,6460,0
20250311,114300,45831280,6460,6460,6460,6460,0
20250311,114200,45831280,6460,6460,6460,6460,23
20250311,114100,45682700,6460,6460,6460,6460,0
20250311,114000,45682700,6460,6460,6460,6460,0
20250311,113900,45682700,6460,6460,6460,6460,0
20250311,113800,45682700,6460,6460,6460,6460,0
20250311,113700,45682700,6460,6460,6460,6460,0
20250311,113600,45682700,6460,6460,6460,6460,0
20250311,113500,45682700,6460,6460,6460,6460,0
20250311,113400,45682700,6460,6460,6460,6460,0
20250311,113300,45682700,6460,6460,6460,6460,0
20250311,113200,45682700,6460,6460,6460,6460,0
20250311,113100,45682700,6460,6460,6460,6460,0
20250311,113000,45682700,6460,6460,6460,6460,0
20250311,112900,45682700,6460,6460,6460,6460,0
20250311,112800,45682700,6460,6460,6460,6460,20
20250311,112700,45553500,6460,6460,6460,6460,0
20250311,112600,45553500,6460,6460,6460,6460,3
20250311,112500,45534120,6460,6460,6460,6460,0
20250311,112400,45534120,6460,6460,6460,6460,0
20250311,112300,45534120,6460,6460,6460,6460,0
20250311,112200,45534120,6460,6460,6460,6460,0
20250311,112100,45534120,6460,6460,6460,6460,0
20250311,112000,45534120,6460,6460,6460,6460,0
20250311,111900,45534120,6460,6460,6460,6460,0
20250311,111800,45534120,6460,6460,6460,6460,0
20250311,111700,45534120,6460,6460,6460,6460,0
20250311,111600,45534120,6460,6460,6460,6460,0
20250311,111500,45534120,6460,6460,6460,6460,1
20250311,111400,45527660,6440,6440,6440,6440,0
20250311,111300,45527660,6440,6440,6440,6440,0
20250311,111200,45527660,6440,6440,6440,6440,0
20250311,111100,45527660,6440,6440,6440,6440,0
20250311,111000,45527660,6440,6460,6460,6440,210
20250311,110900,44173700,6460,6460,6460,6460,0
20250311,110800,44173700,6460,6460,6460,6460,0
20250311,110700,44173700,6460,6460,6460,6460,0
20250311,110600,44173700,6460,6460,6460,6460,0
20250311,110500,44173700,6460,6460,6460,6460,0
20250311,110400,44173700,6460,6460,6460,6460,0
20250311,110300,44173700,6460,6460,6460,6460,0
20250311,110200,44173700,6460,6460,6460,6460,0
20250311,110100,44173700,6460,6460,6460,6460,0
20250311,110000,44173700,6460,6460,6460,6460,0
20250311,105900,44173700,6460,6460,6460,6460,68
20250311,105800,43734420,6470,6470,6470,6470,0
20250311,105700,43734420,6470,6470,6470,6470,0
20250311,105600,43734420,6470,6470,6470,6470,0
20250311,105500,43734420,6470,6470,6470,6470,0
20250311,105400,43734420,6470,6470,6470,6470,0
20250311,105300,43734420,6470,6470,6470,6470,0
20250311,105200,43734420,6470,6470,6470,6470,0
20250311,105100,43734420,6470,6470,6470,6470,0
20250311,105000,43734420,6470,6470,6470,6470,0
20250311,104900,43734420,6470,6470,6470,6470,0
20250311,104800,43734420,6470,6470,6470,6470,0
20250311,104700,43734420,6470,6470,6470,6470,0
20250311,104600,43734420,6470,6470,6470,6470,0
20250311,104500,43734420,6470,6470,6470,6470,0
20250311,104400,43734420,6470,6470,6470,6470,0
20250311,104300,43734420,6470,6470,6470,6470,0
20250311,104200,43734420,6470,6470,6470,6470,52
20250311,104100,43397980,6470,6470,6470,6470,0
20250311,104000,43397980,6470,6470,6470,6470,24
20250311,103900,43242700,6470,6470,6470,6470,32
20250311,103800,43035660,6470,6470,6470,6470,16
20250311,103700,42932140,6470,6470,6470,6470,8
20250311,103600,42880380,6470,6470,6470,6470,0
20250311,103500,42880380,6470,6470,6470,6470,0
20250311,103400,42880380,6470,6470,6470,6470,1
20250311,103300,42873910,6450,6450,6450,6450,0
20250311,103200,42873910,6450,6450,6450,6450,0
20250311,103100,42873910,6450,6450,6450,6450,0
20250311,103000,42873910,6450,6450,6450,6450,0
20250311,102900,42873910,6450,6450,6450,6450,21
20250311,102800,42738460,6430,6430,6430,6430,0
20250311,102700,42738460,6430,6430,6430,6430,0
20250311,102600,42738460,6430,6430,6430,6430,0
20250311,102500,42738460,6430,6430,6430,6430,0
20250311,102400,42738460,6430,6430,6430,6430,0
20250311,102300,42738460,6430,6430,6430,6430,0
20250311,102200,42738460,6430,6430,6430,6430,0
20250311,102100,42738460,6430,6430,6430,6430,0
20250311,102000,42738460,6430,6430,6430,6430,0
20250311,101900,42738460,6430,6430,6430,6430,0
20250311,101800,42738460,6430,6430,6430,6430,0
20250311,101700,42738460,6430,6430,6430,6430,0
20250311,101600,42738460,6430,6430,6430,6430,0
20250311,101500,42738460,6430,6430,6430,6430,0
20250311,101400,42738460,6430,6430,6430,6430,0
20250311,101300,42738460,6430,6430,6430,6430,0
20250311,101200,42738460,6430,6430,6430,6430,0
20250311,101100,42738460,6430,6430,6430,6430,6
20250311,101000,42699880,6440,6440,6440,6440,95
20250311,100900,42088080,6440,6440,6440,6440,5
20250311,100800,42055880,6450,6450,6450,6450,10
20250311,100700,41991380,6440,6440,6440,6440,0
20250311,100600,41991380,6440,6440,6440,6440,1
20250311,100500,41984940,6440,6440,6440,6440,12
20250311,100400,41907660,6440,6440,6440,6440,0
20250311,100300,41907660,6440,6440,6440,6440,0
20250311,100200,41907660,6440,6440,6440,6440,485
20250311,100100,38784260,6430,6430,6430,6430,200
20250311,100000,37498260,6430,6430,6430,6430,0
20250311,095900,37498260,6430,6430,6430,6430,0
20250311,095800,37498260,6430,6430,6430,6430,0
20250311,095700,37498260,6430,6430,6430,6430,0
20250311,095600,37498260,6430,6430,6430,6430,0
20250311,095500,37498260,6430,6430,6430,6430,3
20250311,095400,37478970,6440,6440,6440,6440,0
20250311,095300,37478970,6440,6440,6440,6440,310
20250311,095200,35482570,6440,6440,6440,6440,221
20250311,095100,34059330,6440,6440,6440,6440,16
20250311,095000,33956290,6450,6450,6450,6450,5
20250311,094900,33924040,6440,6440,6440,6440,0
20250311,094800,33924040,6440,6440,6440,6440,0
20250311,094700,33924040,6440,6440,6440,6440,0
20250311,094600,33924040,6440,6440,6440,6440,0
20250311,094500,33924040,6440,6440,6440,6440,10
20250311,094400,33859640,6430,6440,6440,6430,331
20250311,094300,31730920,6450,6450,6450,6450,0
20250311,094200,31730920,6450,6450,6450,6450,40
20250311,094100,31472920,6440,6440,6440,6440,0
20250311,094000,31472920,6440,6440,6440,6440,0
20250311,093900,31472920,6440,6440,6440,6440,0
20250311,093800,31472920,6440,6440,6440,6440,120
20250311,093700,30700120,6460,6460,6460,6460,9
20250311,093600,30641980,6460,6460,6460,6460,0
20250311,093500,30641980,6460,6460,6460,6460,124
20250311,093400,29840940,6450,6450,6450,6450,230
20250311,093300,28357440,6430,6430,6430,6430,0
20250311,093200,28357440,6430,6430,6430,6430,0
20250311,093100,28357440,6430,6430,6430,6430,0
20250311,093000,28357440,6430,6430,6430,6430,0
20250311,092900,28357440,6430,6440,6440,6430,500
20250311,092800,25142430,6450,6450,6450,6450,0
20250311,092700,25142430,6450,6450,6450,6450,0
20250311,092600,25142430,6450,6450,6450,6450,0
20250311,092500,25142430,6450,6450,6450,6450,50
20250311,092400,24819930,6410,6410,6410,6410,0
20250311,092300,24819930,6410,6410,6410,6410,0
20250311,092200,24819930,6410,6450,6450,6410,1300
20250311,092100,16461170,6470,6470,6470,6470,21
20250311,092000,16325300,6440,6440,6440,6440,0
20250311,091900,16325300,6440,6440,6440,6440,9
20250311,091800,16267340,6460,6460,6460,6460,0
20250311,091700,16267340,6460,6460,6460,6460,0
20250311,091600,16267340,6460,6460,6460,6460,100
20250311,091500,15621340,6410,6410,6410,6410,0
20250311,091400,15621340,6410,6410,6410,6410,0
20250311,091300,15621340,6410,6410,6410,6410,0
20250311,091200,15621340,6410,6410,6410,6410,0
20250311,091100,15621340,6410,6410,6410,6410,0
20250311,091000,15621340,6410,6430,6430,6410,600
20250311,090900,11771550,6440,6440,6440,6440,0
20250311,090800,11771550,6440,6440,6440,6440,0
20250311,090700,11771550,6440,6450,6450,6440,83
20250311,090600,11237020,6470,6470,6470,6470,1
20250311,090500,11230550,6470,6470,6470,6470,5
20250311,090400,11198200,6480,6480,6480,6480,0
20250311,090300,11198200,6480,6480,6480,6480,0
20250311,090200,11198200,6480,6480,6480,6480,1
20250311,090100,11191720,6460,6460,6460,6460,0
20250311,090000,11191720,6460,6410,6540,6410,1743
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183500 78946970 6480 6480 6480 6480 15
3 20250311 183400 78946970 6480 6480 6480 6480 0
4 20250311 183300 78946970 6480 6480 6480 6480 0
5 20250311 183200 78946970 6480 6480 6480 6480 0
6 20250311 183100 78946970 6480 6480 6480 6480 0
7 20250311 183000 78946970 6480 6480 6480 6480 0
8 20250311 182900 78946970 6480 6480 6480 6480 0
9 20250311 182800 78946970 6480 6480 6480 6480 0
10 20250311 182700 78946970 6480 6480 6480 6480 0
11 20250311 182600 78946970 6480 6480 6480 6480 0
12 20250311 182500 78946970 6480 6480 6480 6480 0
13 20250311 182400 78946970 6480 6480 6480 6480 0
14 20250311 182300 78946970 6480 6480 6480 6480 0
15 20250311 182200 78946970 6480 6480 6480 6480 0
16 20250311 182100 78946970 6480 6480 6480 6480 0
17 20250311 182000 78946970 6480 6480 6480 6480 0
18 20250311 181900 78946970 6480 6480 6480 6480 0
19 20250311 181800 78946970 6480 6480 6480 6480 0
20 20250311 181700 78946970 6480 6480 6480 6480 0
21 20250311 181600 78946970 6480 6480 6480 6480 0
22 20250311 181500 78946970 6480 6480 6480 6480 0
23 20250311 181400 78946970 6480 6480 6480 6480 0
24 20250311 181300 78946970 6480 6480 6480 6480 0
25 20250311 181200 78946970 6480 6480 6480 6480 0
26 20250311 181100 78946970 6480 6480 6480 6480 0
27 20250311 181000 78946970 6480 6480 6480 6480 0
28 20250311 180900 78946970 6480 6480 6480 6480 0
29 20250311 180800 78946970 6480 6480 6480 6480 0
30 20250311 180700 78946970 6480 6480 6480 6480 0
31 20250311 180600 78946970 6480 6480 6480 6480 0
32 20250311 180500 78946970 6480 6480 6480 6480 15
33 20250311 180400 78946970 6480 6480 6480 6480 0
34 20250311 180300 78946970 6480 6480 6480 6480 0
35 20250311 180200 78946970 6480 6480 6480 6480 0
36 20250311 180100 78946970 6480 6480 6480 6480 0
37 20250311 180000 78946970 6480 6480 6480 6480 0
38 20250311 175900 78946970 6480 6480 6480 6480 0
39 20250311 175800 78946970 6480 6480 6480 6480 0
40 20250311 175700 78946970 6480 6480 6480 6480 0
41 20250311 175600 78946970 6480 6480 6480 6480 0
42 20250311 175500 78946970 6480 6480 6480 6480 0
43 20250311 175400 78946970 6480 6480 6480 6480 0
44 20250311 175300 78946970 6480 6480 6480 6480 0
45 20250311 175200 78946970 6480 6480 6480 6480 0
46 20250311 175100 78946970 6480 6480 6480 6480 0
47 20250311 175000 78946970 6480 6480 6480 6480 0
48 20250311 174900 78946970 6480 6480 6480 6480 0
49 20250311 174800 78946970 6480 6480 6480 6480 0
50 20250311 174700 78946970 6480 6480 6480 6480 0
51 20250311 174600 78946970 6480 6480 6480 6480 0
52 20250311 174500 78946970 6480 6480 6480 6480 0
53 20250311 174400 78946970 6480 6480 6480 6480 0
54 20250311 174300 78946970 6480 6480 6480 6480 0
55 20250311 174200 78946970 6480 6480 6480 6480 0
56 20250311 174100 78946970 6480 6480 6480 6480 0
57 20250311 174000 78946970 6480 6480 6480 6480 0
58 20250311 173900 78946970 6480 6480 6480 6480 0
59 20250311 173800 78946970 6480 6480 6480 6480 0
60 20250311 173700 78946970 6480 6480 6480 6480 0
61 20250311 173600 78946970 6480 6480 6480 6480 0
62 20250311 173500 78946970 6480 6480 6480 6480 15
63 20250311 173400 78946970 6480 6480 6480 6480 0
64 20250311 173300 78946970 6480 6480 6480 6480 0
65 20250311 173200 78946970 6480 6480 6480 6480 0
66 20250311 173100 78946970 6480 6480 6480 6480 0
67 20250311 173000 78946970 6480 6480 6480 6480 0
68 20250311 172900 78946970 6480 6480 6480 6480 0
69 20250311 172800 78946970 6480 6480 6480 6480 0
70 20250311 172700 78946970 6480 6480 6480 6480 0
71 20250311 172600 78946970 6480 6480 6480 6480 0
72 20250311 172500 78946970 6480 6480 6480 6480 0
73 20250311 172400 78946970 6480 6480 6480 6480 0
74 20250311 172300 78946970 6480 6480 6480 6480 0
75 20250311 172200 78946970 6480 6480 6480 6480 0
76 20250311 172100 78946970 6480 6480 6480 6480 0
77 20250311 172000 78946970 6480 6480 6480 6480 0
78 20250311 171900 78946970 6480 6480 6480 6480 0
79 20250311 171800 78946970 6480 6480 6480 6480 0
80 20250311 171700 78946970 6480 6480 6480 6480 0
81 20250311 171600 78946970 6480 6480 6480 6480 0
82 20250311 171500 78946970 6480 6480 6480 6480 0
83 20250311 171400 78946970 6480 6480 6480 6480 0
84 20250311 171300 78946970 6480 6480 6480 6480 0
85 20250311 171200 78946970 6480 6480 6480 6480 0
86 20250311 171100 78946970 6480 6480 6480 6480 0
87 20250311 171000 78946970 6480 6480 6480 6480 0
88 20250311 170900 78946970 6480 6480 6480 6480 0
89 20250311 170800 78946970 6480 6480 6480 6480 0
90 20250311 170700 78946970 6480 6480 6480 6480 0
91 20250311 170600 78946970 6480 6480 6480 6480 0
92 20250311 170500 78946970 6480 6480 6480 6480 15
93 20250311 170400 78946970 6480 6480 6480 6480 0
94 20250311 170300 78946970 6480 6480 6480 6480 0
95 20250311 170200 78946970 6480 6480 6480 6480 0
96 20250311 170100 78946970 6480 6480 6480 6480 0
97 20250311 170000 78946970 6480 6480 6480 6480 0
98 20250311 165900 78946970 6480 6480 6480 6480 0
99 20250311 165800 78946970 6480 6480 6480 6480 0
100 20250311 165700 78946970 6480 6480 6480 6480 0
101 20250311 165600 78946970 6480 6480 6480 6480 0
102 20250311 165500 78946970 6480 6480 6480 6480 0
103 20250311 165400 78946970 6480 6480 6480 6480 0
104 20250311 165300 78946970 6480 6480 6480 6480 0
105 20250311 165200 78946970 6480 6480 6480 6480 0
106 20250311 165100 78946970 6480 6480 6480 6480 0
107 20250311 165000 78946970 6480 6480 6480 6480 0
108 20250311 164900 78946970 6480 6480 6480 6480 0
109 20250311 164800 78946970 6480 6480 6480 6480 0
110 20250311 164700 78946970 6480 6480 6480 6480 0
111 20250311 164600 78946970 6480 6480 6480 6480 0
112 20250311 164500 78946970 6480 6480 6480 6480 0
113 20250311 164400 78946970 6480 6480 6480 6480 0
114 20250311 164300 78946970 6480 6480 6480 6480 0
115 20250311 164200 78946970 6480 6480 6480 6480 0
116 20250311 164100 78946970 6480 6480 6480 6480 0
117 20250311 164000 78946970 6480 6480 6480 6480 0
118 20250311 163900 78946970 6480 6480 6480 6480 0
119 20250311 163800 78946970 6480 6480 6480 6480 0
120 20250311 163700 78946970 6480 6480 6480 6480 0
121 20250311 163600 78946970 6480 6480 6480 6480 0
122 20250311 163500 78946970 6480 6480 6480 6480 15
123 20250311 163400 78946970 6480 6480 6480 6480 0
124 20250311 163300 78946970 6480 6480 6480 6480 0
125 20250311 163200 78946970 6480 6480 6480 6480 0
126 20250311 163100 78946970 6480 6480 6480 6480 0
127 20250311 163000 78946970 6480 6480 6480 6480 0
128 20250311 162900 78946970 6480 6480 6480 6480 0
129 20250311 162800 78946970 6480 6480 6480 6480 0
130 20250311 162700 78946970 6480 6480 6480 6480 0
131 20250311 162600 78946970 6480 6480 6480 6480 0
132 20250311 162500 78946970 6480 6480 6480 6480 0
133 20250311 162400 78946970 6480 6480 6480 6480 0
134 20250311 162300 78946970 6480 6480 6480 6480 0
135 20250311 162200 78946970 6480 6480 6480 6480 0
136 20250311 162100 78946970 6480 6480 6480 6480 0
137 20250311 162000 78946970 6480 6480 6480 6480 0
138 20250311 161900 78946970 6480 6480 6480 6480 0
139 20250311 161800 78946970 6480 6480 6480 6480 0
140 20250311 161700 78946970 6480 6480 6480 6480 0
141 20250311 161600 78946970 6480 6480 6480 6480 0
142 20250311 161500 78946970 6480 6480 6480 6480 0
143 20250311 161400 78946970 6480 6480 6480 6480 0
144 20250311 161300 78946970 6480 6480 6480 6480 0
145 20250311 161200 78946970 6480 6480 6480 6480 0
146 20250311 161100 78946970 6480 6480 6480 6480 0
147 20250311 161000 78946970 6480 6480 6480 6480 0
148 20250311 160900 78946970 6480 6480 6480 6480 0
149 20250311 160800 78946970 6480 6480 6480 6480 0
150 20250311 160700 78946970 6480 6480 6480 6480 0
151 20250311 160600 78946970 6480 6480 6480 6480 0
152 20250311 160500 78946970 6480 6480 6480 6480 15
153 20250311 160400 78946970 6480 6480 6480 6480 0
154 20250311 160300 78946970 6480 6480 6480 6480 0
155 20250311 160200 78946970 6480 6480 6480 6480 0
156 20250311 160100 78946970 6480 6480 6480 6480 0
157 20250311 160000 78946970 6480 6480 6480 6480 0
158 20250311 155900 78946970 6480 6480 6480 6480 0
159 20250311 155800 78946970 6480 6480 6480 6480 0
160 20250311 155700 78946970 6480 6480 6480 6480 0
161 20250311 155600 78946970 6480 6480 6480 6480 0
162 20250311 155500 78946970 6480 6480 6480 6480 0
163 20250311 155400 78946970 6480 6480 6480 6480 0
164 20250311 155300 78946970 6480 6480 6480 6480 0
165 20250311 155200 78946970 6480 6480 6480 6480 0
166 20250311 155100 78946970 6480 6480 6480 6480 0
167 20250311 155000 78946970 6480 6480 6480 6480 0
168 20250311 154900 78946970 6480 6480 6480 6480 0
169 20250311 154800 78946970 6480 6480 6480 6480 0
170 20250311 154700 78946970 6480 6480 6480 6480 0
171 20250311 154600 78946970 6480 6480 6480 6480 0
172 20250311 154500 78946970 6480 6480 6480 6480 0
173 20250311 154400 78946970 6480 6480 6480 6480 0
174 20250311 154300 78946970 6480 6480 6480 6480 0
175 20250311 154200 78946970 6480 6480 6480 6480 0
176 20250311 154100 78946970 6480 6480 6480 6480 0
177 20250311 154000 78946970 6480 6480 6480 6480 0
178 20250311 153900 78946970 6480 6480 6480 6480 0
179 20250311 153800 78946970 6480 6480 6480 6480 0
180 20250311 153700 78946970 6480 6480 6480 6480 0
181 20250311 153600 78946970 6480 6480 6480 6480 0
182 20250311 153500 78946970 6480 6480 6480 6480 15
183 20250311 153400 78946970 6480 6480 6480 6480 0
184 20250311 153300 78946970 6480 6480 6480 6480 0
185 20250311 153200 78946970 6480 6480 6480 6480 0
186 20250311 153100 78946970 6480 6480 6480 6480 0
187 20250311 153000 78946970 6480 6480 6480 6480 15
188 20250311 152900 78849770 6480 6480 6480 6480 0
189 20250311 152800 78849770 6480 6480 6480 6480 0
190 20250311 152700 78849770 6480 6480 6480 6480 0
191 20250311 152600 78849770 6480 6480 6480 6480 0
192 20250311 152500 78849770 6480 6480 6480 6480 0
193 20250311 152400 78849770 6480 6480 6480 6480 0
194 20250311 152300 78849770 6480 6480 6480 6480 0
195 20250311 152200 78849770 6480 6480 6480 6480 0
196 20250311 152100 78849770 6480 6480 6480 6480 0
197 20250311 152000 78849770 6480 6480 6480 6480 0
198 20250311 151900 78849770 6480 6480 6480 6480 0
199 20250311 151800 78849770 6480 6480 6480 6480 0
200 20250311 151700 78849770 6480 6480 6480 6480 0
201 20250311 151600 78849770 6480 6480 6480 6480 0
202 20250311 151500 78849770 6480 6480 6480 6480 0
203 20250311 151400 78849770 6480 6480 6480 6480 0
204 20250311 151300 78849770 6480 6480 6480 6480 0
205 20250311 151200 78849770 6480 6480 6480 6480 0
206 20250311 151100 78849770 6480 6480 6480 6480 0
207 20250311 151000 78849770 6480 6480 6480 6480 0
208 20250311 150900 78849770 6480 6480 6480 6480 0
209 20250311 150800 78849770 6480 6480 6480 6480 0
210 20250311 150700 78849770 6480 6480 6480 6480 20
211 20250311 150600 78720170 6480 6480 6480 6480 0
212 20250311 150500 78720170 6480 6480 6480 6480 0
213 20250311 150400 78720170 6480 6480 6480 6480 19
214 20250311 150300 78597050 6450 6450 6450 6450 0
215 20250311 150200 78597050 6450 6450 6450 6450 0
216 20250311 150100 78597050 6450 6450 6450 6450 57
217 20250311 150000 78229400 6460 6460 6460 6460 0
218 20250311 145900 78229400 6460 6460 6460 6460 0
219 20250311 145800 78229400 6460 6460 6460 6460 0
220 20250311 145700 78229400 6460 6460 6460 6460 0
221 20250311 145600 78229400 6460 6460 6460 6460 0
222 20250311 145500 78229400 6460 6460 6460 6460 0
223 20250311 145400 78229400 6460 6460 6460 6460 0
224 20250311 145300 78229400 6460 6460 6460 6460 182
225 20250311 145200 77053680 6470 6470 6470 6470 0
226 20250311 145100 77053680 6470 6470 6470 6470 0
227 20250311 145000 77053680 6470 6470 6470 6470 0
228 20250311 144900 77053680 6470 6470 6470 6470 37
229 20250311 144800 76814290 6450 6450 6450 6450 0
230 20250311 144700 76814290 6450 6450 6450 6450 0
231 20250311 144600 76814290 6450 6450 6450 6450 0
232 20250311 144500 76814290 6450 6450 6450 6450 0
233 20250311 144400 76814290 6450 6450 6450 6450 0
234 20250311 144300 76814290 6450 6450 6450 6450 0
235 20250311 144200 76814290 6450 6450 6450 6450 0
236 20250311 144100 76814290 6450 6450 6450 6450 0
237 20250311 144000 76814290 6450 6460 6460 6450 53
238 20250311 143900 76472330 6470 6470 6470 6470 0
239 20250311 143800 76472330 6470 6470 6470 6470 0
240 20250311 143700 76472330 6470 6470 6470 6470 26
241 20250311 143600 76304110 6500 6500 6500 6500 0
242 20250311 143500 76304110 6500 6500 6500 6500 0
243 20250311 143400 76304110 6500 6500 6500 6500 0
244 20250311 143300 76304110 6500 6500 6500 6500 0
245 20250311 143200 76304110 6500 6500 6500 6500 0
246 20250311 143100 76304110 6500 6500 6500 6500 0
247 20250311 143000 76304110 6500 6500 6500 6500 0
248 20250311 142900 76304110 6500 6500 6500 6500 0
249 20250311 142800 76304110 6500 6500 6500 6500 0
250 20250311 142700 76304110 6500 6500 6500 6500 1
251 20250311 142600 76297610 6500 6500 6500 6500 0
252 20250311 142500 76297610 6500 6500 6500 6500 0
253 20250311 142400 76297610 6500 6500 6500 6500 0
254 20250311 142300 76297610 6500 6500 6500 6500 0
255 20250311 142200 76297610 6500 6500 6500 6500 0
256 20250311 142100 76297610 6500 6500 6500 6500 0
257 20250311 142000 76297610 6500 6500 6500 6500 0
258 20250311 141900 76297610 6500 6500 6500 6500 0
259 20250311 141800 76297610 6500 6500 6500 6500 0
260 20250311 141700 76297610 6500 6500 6500 6500 0
261 20250311 141600 76297610 6500 6500 6500 6500 0
262 20250311 141500 76297610 6500 6500 6500 6500 0
263 20250311 141400 76297610 6500 6500 6500 6500 0
264 20250311 141300 76297610 6500 6500 6500 6500 3
265 20250311 141200 76278110 6520 6520 6520 6520 0
266 20250311 141100 76278110 6520 6520 6520 6520 0
267 20250311 141000 76278110 6520 6520 6520 6520 0
268 20250311 140900 76278110 6520 6520 6520 6520 0
269 20250311 140800 76278110 6520 6520 6520 6520 0
270 20250311 140700 76278110 6520 6520 6520 6520 0
271 20250311 140600 76278110 6520 6520 6520 6520 0
272 20250311 140500 76278110 6520 6520 6520 6520 0
273 20250311 140400 76278110 6520 6520 6520 6520 0
274 20250311 140300 76278110 6520 6520 6520 6520 0
275 20250311 140200 76278110 6520 6520 6520 6520 0
276 20250311 140100 76278110 6520 6520 6520 6520 0
277 20250311 140000 76278110 6520 6520 6520 6520 0
278 20250311 135900 76278110 6520 6520 6520 6520 0
279 20250311 135800 76278110 6520 6520 6520 6520 0
280 20250311 135700 76278110 6520 6520 6520 6520 0
281 20250311 135600 76278110 6520 6490 6520 6490 70
282 20250311 135500 75823770 6490 6490 6490 6490 0
283 20250311 135400 75823770 6490 6490 6490 6490 0
284 20250311 135300 75823770 6490 6490 6490 6490 0
285 20250311 135200 75823770 6490 6490 6490 6490 0
286 20250311 135100 75823770 6490 6460 6490 6460 483
287 20250311 135000 72703560 6460 6460 6460 6460 0
288 20250311 134900 72703560 6460 6460 6460 6460 5
289 20250311 134800 72671260 6460 6460 6460 6460 0
290 20250311 134700 72671260 6460 6460 6460 6460 0
291 20250311 134600 72671260 6460 6460 6460 6460 41
292 20250311 134500 72406400 6480 6480 6480 6480 2
293 20250311 134400 72393440 6460 6460 6460 6460 0
294 20250311 134300 72393440 6460 6460 6460 6460 0
295 20250311 134200 72393440 6460 6460 6460 6460 0
296 20250311 134100 72393440 6460 6460 6460 6460 0
297 20250311 134000 72393440 6460 6460 6460 6460 0
298 20250311 133900 72393440 6460 6460 6460 6460 0
299 20250311 133800 72393440 6460 6460 6460 6460 77
300 20250311 133700 71896020 6440 6440 6440 6440 0
301 20250311 133600 71896020 6440 6440 6440 6440 0
302 20250311 133500 71896020 6440 6440 6440 6440 0
303 20250311 133400 71896020 6440 6440 6440 6440 0
304 20250311 133300 71896020 6440 6440 6440 6440 0
305 20250311 133200 71896020 6440 6440 6440 6440 0
306 20250311 133100 71896020 6440 6440 6440 6440 0
307 20250311 133000 71896020 6440 6440 6440 6440 9
308 20250311 132900 71838060 6440 6440 6440 6440 0
309 20250311 132800 71838060 6440 6440 6440 6440 0
310 20250311 132700 71838060 6440 6440 6440 6440 0
311 20250311 132600 71838060 6440 6440 6440 6440 0
312 20250311 132500 71838060 6440 6440 6440 6440 0
313 20250311 132400 71838060 6440 6440 6440 6440 0
314 20250311 132300 71838060 6440 6440 6440 6440 0
315 20250311 132200 71838060 6440 6440 6440 6440 0
316 20250311 132100 71838060 6440 6440 6440 6440 0
317 20250311 132000 71838060 6440 6440 6440 6440 0
318 20250311 131900 71838060 6440 6440 6440 6440 265
319 20250311 131800 70131460 6440 6440 6440 6440 37
320 20250311 131700 69893180 6440 6440 6440 6440 0
321 20250311 131600 69893180 6440 6440 6440 6440 2
322 20250311 131500 69880300 6440 6440 6440 6440 0
323 20250311 131400 69880300 6440 6440 6440 6440 34
324 20250311 131300 69661340 6440 6440 6440 6440 0
325 20250311 131200 69661340 6440 6440 6440 6440 62
326 20250311 131100 69262060 6440 6440 6440 6440 121
327 20250311 131000 68482820 6440 6440 6440 6440 400
328 20250311 130900 65906820 6440 6440 6440 6440 0
329 20250311 130800 65906820 6440 6440 6440 6440 0
330 20250311 130700 65906820 6440 6440 6440 6440 200
331 20250311 130600 64618820 6440 6440 6440 6440 0
332 20250311 130500 64618820 6440 6450 6450 6440 200
333 20250311 130400 63329810 6440 6440 6440 6440 0
334 20250311 130300 63329810 6440 6440 6440 6440 0
335 20250311 130200 63329810 6440 6440 6440 6440 200
336 20250311 130100 62041810 6440 6440 6440 6440 0
337 20250311 130000 62041810 6440 6440 6440 6440 0
338 20250311 125900 62041810 6440 6440 6440 6440 0
339 20250311 125800 62041810 6440 6450 6450 6440 200
340 20250311 125700 60752800 6440 6440 6440 6440 0
341 20250311 125600 60752800 6440 6440 6440 6440 200
342 20250311 125500 59464800 6440 6440 6440 6440 0
343 20250311 125400 59464800 6440 6440 6440 6440 200
344 20250311 125300 58176800 6440 6440 6440 6440 0
345 20250311 125200 58176800 6440 6440 6440 6440 0
346 20250311 125100 58176800 6440 6440 6440 6440 195
347 20250311 125000 56921000 6450 6450 6450 6450 0
348 20250311 124900 56921000 6450 6450 6450 6450 0
349 20250311 124800 56921000 6450 6450 6450 6450 5
350 20250311 124700 56888750 6450 6450 6450 6450 10
351 20250311 124600 56824250 6440 6440 6440 6440 0
352 20250311 124500 56824250 6440 6440 6440 6440 154
353 20250311 124400 55832490 6440 6440 6440 6440 0
354 20250311 124300 55832490 6440 6440 6440 6440 0
355 20250311 124200 55832490 6440 6440 6440 6440 46
356 20250311 124100 55536250 6440 6440 6440 6440 0
357 20250311 124000 55536250 6440 6440 6440 6440 0
358 20250311 123900 55536250 6440 6440 6440 6440 189
359 20250311 123800 54319090 6450 6450 6450 6450 1
360 20250311 123700 54312640 6450 6450 6450 6450 0
361 20250311 123600 54312640 6450 6450 6450 6450 0
362 20250311 123500 54312640 6450 6450 6450 6450 0
363 20250311 123400 54312640 6450 6450 6450 6450 0
364 20250311 123300 54312640 6450 6450 6450 6450 0
365 20250311 123200 54312640 6450 6450 6450 6450 0
366 20250311 123100 54312640 6450 6450 6450 6450 0
367 20250311 123000 54312640 6450 6450 6450 6450 0
368 20250311 122900 54312640 6450 6450 6450 6450 10
369 20250311 122800 54248140 6460 6460 6460 6460 0
370 20250311 122700 54248140 6460 6460 6460 6460 9
371 20250311 122600 54190000 6440 6440 6440 6440 200
372 20250311 122500 52902000 6440 6440 6440 6440 0
373 20250311 122400 52902000 6440 6440 6440 6440 0
374 20250311 122300 52902000 6440 6440 6440 6440 0
375 20250311 122200 52902000 6440 6440 6440 6440 125
376 20250311 122100 52097000 6450 6450 6450 6450 0
377 20250311 122000 52097000 6450 6450 6450 6450 0
378 20250311 121900 52097000 6450 6450 6450 6450 102
379 20250311 121800 51439100 6450 6450 6450 6450 0
380 20250311 121700 51439100 6450 6450 6450 6450 0
381 20250311 121600 51439100 6450 6450 6450 6450 0
382 20250311 121500 51439100 6450 6450 6450 6450 107
383 20250311 121400 50748950 6450 6450 6450 6450 100
384 20250311 121300 50103950 6450 6450 6450 6450 100
385 20250311 121200 49458950 6450 6450 6450 6450 0
386 20250311 121100 49458950 6450 6450 6450 6450 0
387 20250311 121000 49458950 6450 6450 6450 6450 0
388 20250311 120900 49458950 6450 6450 6450 6450 0
389 20250311 120800 49458950 6450 6460 6460 6450 383
390 20250311 120700 46987600 6460 6460 6460 6460 0
391 20250311 120600 46987600 6460 6460 6460 6460 0
392 20250311 120500 46987600 6460 6460 6460 6460 172
393 20250311 120400 45876480 6460 6450 6460 6450 7
394 20250311 120300 45831280 6460 6460 6460 6460 0
395 20250311 120200 45831280 6460 6460 6460 6460 0
396 20250311 120100 45831280 6460 6460 6460 6460 0
397 20250311 120000 45831280 6460 6460 6460 6460 0
398 20250311 115900 45831280 6460 6460 6460 6460 0
399 20250311 115800 45831280 6460 6460 6460 6460 0
400 20250311 115700 45831280 6460 6460 6460 6460 0
401 20250311 115600 45831280 6460 6460 6460 6460 0
402 20250311 115500 45831280 6460 6460 6460 6460 0
403 20250311 115400 45831280 6460 6460 6460 6460 0
404 20250311 115300 45831280 6460 6460 6460 6460 0
405 20250311 115200 45831280 6460 6460 6460 6460 0
406 20250311 115100 45831280 6460 6460 6460 6460 0
407 20250311 115000 45831280 6460 6460 6460 6460 0
408 20250311 114900 45831280 6460 6460 6460 6460 0
409 20250311 114800 45831280 6460 6460 6460 6460 0
410 20250311 114700 45831280 6460 6460 6460 6460 0
411 20250311 114600 45831280 6460 6460 6460 6460 0
412 20250311 114500 45831280 6460 6460 6460 6460 0
413 20250311 114400 45831280 6460 6460 6460 6460 0
414 20250311 114300 45831280 6460 6460 6460 6460 0
415 20250311 114200 45831280 6460 6460 6460 6460 23
416 20250311 114100 45682700 6460 6460 6460 6460 0
417 20250311 114000 45682700 6460 6460 6460 6460 0
418 20250311 113900 45682700 6460 6460 6460 6460 0
419 20250311 113800 45682700 6460 6460 6460 6460 0
420 20250311 113700 45682700 6460 6460 6460 6460 0
421 20250311 113600 45682700 6460 6460 6460 6460 0
422 20250311 113500 45682700 6460 6460 6460 6460 0
423 20250311 113400 45682700 6460 6460 6460 6460 0
424 20250311 113300 45682700 6460 6460 6460 6460 0
425 20250311 113200 45682700 6460 6460 6460 6460 0
426 20250311 113100 45682700 6460 6460 6460 6460 0
427 20250311 113000 45682700 6460 6460 6460 6460 0
428 20250311 112900 45682700 6460 6460 6460 6460 0
429 20250311 112800 45682700 6460 6460 6460 6460 20
430 20250311 112700 45553500 6460 6460 6460 6460 0
431 20250311 112600 45553500 6460 6460 6460 6460 3
432 20250311 112500 45534120 6460 6460 6460 6460 0
433 20250311 112400 45534120 6460 6460 6460 6460 0
434 20250311 112300 45534120 6460 6460 6460 6460 0
435 20250311 112200 45534120 6460 6460 6460 6460 0
436 20250311 112100 45534120 6460 6460 6460 6460 0
437 20250311 112000 45534120 6460 6460 6460 6460 0
438 20250311 111900 45534120 6460 6460 6460 6460 0
439 20250311 111800 45534120 6460 6460 6460 6460 0
440 20250311 111700 45534120 6460 6460 6460 6460 0
441 20250311 111600 45534120 6460 6460 6460 6460 0
442 20250311 111500 45534120 6460 6460 6460 6460 1
443 20250311 111400 45527660 6440 6440 6440 6440 0
444 20250311 111300 45527660 6440 6440 6440 6440 0
445 20250311 111200 45527660 6440 6440 6440 6440 0
446 20250311 111100 45527660 6440 6440 6440 6440 0
447 20250311 111000 45527660 6440 6460 6460 6440 210
448 20250311 110900 44173700 6460 6460 6460 6460 0
449 20250311 110800 44173700 6460 6460 6460 6460 0
450 20250311 110700 44173700 6460 6460 6460 6460 0
451 20250311 110600 44173700 6460 6460 6460 6460 0
452 20250311 110500 44173700 6460 6460 6460 6460 0
453 20250311 110400 44173700 6460 6460 6460 6460 0
454 20250311 110300 44173700 6460 6460 6460 6460 0
455 20250311 110200 44173700 6460 6460 6460 6460 0
456 20250311 110100 44173700 6460 6460 6460 6460 0
457 20250311 110000 44173700 6460 6460 6460 6460 0
458 20250311 105900 44173700 6460 6460 6460 6460 68
459 20250311 105800 43734420 6470 6470 6470 6470 0
460 20250311 105700 43734420 6470 6470 6470 6470 0
461 20250311 105600 43734420 6470 6470 6470 6470 0
462 20250311 105500 43734420 6470 6470 6470 6470 0
463 20250311 105400 43734420 6470 6470 6470 6470 0
464 20250311 105300 43734420 6470 6470 6470 6470 0
465 20250311 105200 43734420 6470 6470 6470 6470 0
466 20250311 105100 43734420 6470 6470 6470 6470 0
467 20250311 105000 43734420 6470 6470 6470 6470 0
468 20250311 104900 43734420 6470 6470 6470 6470 0
469 20250311 104800 43734420 6470 6470 6470 6470 0
470 20250311 104700 43734420 6470 6470 6470 6470 0
471 20250311 104600 43734420 6470 6470 6470 6470 0
472 20250311 104500 43734420 6470 6470 6470 6470 0
473 20250311 104400 43734420 6470 6470 6470 6470 0
474 20250311 104300 43734420 6470 6470 6470 6470 0
475 20250311 104200 43734420 6470 6470 6470 6470 52
476 20250311 104100 43397980 6470 6470 6470 6470 0
477 20250311 104000 43397980 6470 6470 6470 6470 24
478 20250311 103900 43242700 6470 6470 6470 6470 32
479 20250311 103800 43035660 6470 6470 6470 6470 16
480 20250311 103700 42932140 6470 6470 6470 6470 8
481 20250311 103600 42880380 6470 6470 6470 6470 0
482 20250311 103500 42880380 6470 6470 6470 6470 0
483 20250311 103400 42880380 6470 6470 6470 6470 1
484 20250311 103300 42873910 6450 6450 6450 6450 0
485 20250311 103200 42873910 6450 6450 6450 6450 0
486 20250311 103100 42873910 6450 6450 6450 6450 0
487 20250311 103000 42873910 6450 6450 6450 6450 0
488 20250311 102900 42873910 6450 6450 6450 6450 21
489 20250311 102800 42738460 6430 6430 6430 6430 0
490 20250311 102700 42738460 6430 6430 6430 6430 0
491 20250311 102600 42738460 6430 6430 6430 6430 0
492 20250311 102500 42738460 6430 6430 6430 6430 0
493 20250311 102400 42738460 6430 6430 6430 6430 0
494 20250311 102300 42738460 6430 6430 6430 6430 0
495 20250311 102200 42738460 6430 6430 6430 6430 0
496 20250311 102100 42738460 6430 6430 6430 6430 0
497 20250311 102000 42738460 6430 6430 6430 6430 0
498 20250311 101900 42738460 6430 6430 6430 6430 0
499 20250311 101800 42738460 6430 6430 6430 6430 0
500 20250311 101700 42738460 6430 6430 6430 6430 0
501 20250311 101600 42738460 6430 6430 6430 6430 0
502 20250311 101500 42738460 6430 6430 6430 6430 0
503 20250311 101400 42738460 6430 6430 6430 6430 0
504 20250311 101300 42738460 6430 6430 6430 6430 0
505 20250311 101200 42738460 6430 6430 6430 6430 0
506 20250311 101100 42738460 6430 6430 6430 6430 6
507 20250311 101000 42699880 6440 6440 6440 6440 95
508 20250311 100900 42088080 6440 6440 6440 6440 5
509 20250311 100800 42055880 6450 6450 6450 6450 10
510 20250311 100700 41991380 6440 6440 6440 6440 0
511 20250311 100600 41991380 6440 6440 6440 6440 1
512 20250311 100500 41984940 6440 6440 6440 6440 12
513 20250311 100400 41907660 6440 6440 6440 6440 0
514 20250311 100300 41907660 6440 6440 6440 6440 0
515 20250311 100200 41907660 6440 6440 6440 6440 485
516 20250311 100100 38784260 6430 6430 6430 6430 200
517 20250311 100000 37498260 6430 6430 6430 6430 0
518 20250311 095900 37498260 6430 6430 6430 6430 0
519 20250311 095800 37498260 6430 6430 6430 6430 0
520 20250311 095700 37498260 6430 6430 6430 6430 0
521 20250311 095600 37498260 6430 6430 6430 6430 0
522 20250311 095500 37498260 6430 6430 6430 6430 3
523 20250311 095400 37478970 6440 6440 6440 6440 0
524 20250311 095300 37478970 6440 6440 6440 6440 310
525 20250311 095200 35482570 6440 6440 6440 6440 221
526 20250311 095100 34059330 6440 6440 6440 6440 16
527 20250311 095000 33956290 6450 6450 6450 6450 5
528 20250311 094900 33924040 6440 6440 6440 6440 0
529 20250311 094800 33924040 6440 6440 6440 6440 0
530 20250311 094700 33924040 6440 6440 6440 6440 0
531 20250311 094600 33924040 6440 6440 6440 6440 0
532 20250311 094500 33924040 6440 6440 6440 6440 10
533 20250311 094400 33859640 6430 6440 6440 6430 331
534 20250311 094300 31730920 6450 6450 6450 6450 0
535 20250311 094200 31730920 6450 6450 6450 6450 40
536 20250311 094100 31472920 6440 6440 6440 6440 0
537 20250311 094000 31472920 6440 6440 6440 6440 0
538 20250311 093900 31472920 6440 6440 6440 6440 0
539 20250311 093800 31472920 6440 6440 6440 6440 120
540 20250311 093700 30700120 6460 6460 6460 6460 9
541 20250311 093600 30641980 6460 6460 6460 6460 0
542 20250311 093500 30641980 6460 6460 6460 6460 124
543 20250311 093400 29840940 6450 6450 6450 6450 230
544 20250311 093300 28357440 6430 6430 6430 6430 0
545 20250311 093200 28357440 6430 6430 6430 6430 0
546 20250311 093100 28357440 6430 6430 6430 6430 0
547 20250311 093000 28357440 6430 6430 6430 6430 0
548 20250311 092900 28357440 6430 6440 6440 6430 500
549 20250311 092800 25142430 6450 6450 6450 6450 0
550 20250311 092700 25142430 6450 6450 6450 6450 0
551 20250311 092600 25142430 6450 6450 6450 6450 0
552 20250311 092500 25142430 6450 6450 6450 6450 50
553 20250311 092400 24819930 6410 6410 6410 6410 0
554 20250311 092300 24819930 6410 6410 6410 6410 0
555 20250311 092200 24819930 6410 6450 6450 6410 1300
556 20250311 092100 16461170 6470 6470 6470 6470 21
557 20250311 092000 16325300 6440 6440 6440 6440 0
558 20250311 091900 16325300 6440 6440 6440 6440 9
559 20250311 091800 16267340 6460 6460 6460 6460 0
560 20250311 091700 16267340 6460 6460 6460 6460 0
561 20250311 091600 16267340 6460 6460 6460 6460 100
562 20250311 091500 15621340 6410 6410 6410 6410 0
563 20250311 091400 15621340 6410 6410 6410 6410 0
564 20250311 091300 15621340 6410 6410 6410 6410 0
565 20250311 091200 15621340 6410 6410 6410 6410 0
566 20250311 091100 15621340 6410 6410 6410 6410 0
567 20250311 091000 15621340 6410 6430 6430 6410 600
568 20250311 090900 11771550 6440 6440 6440 6440 0
569 20250311 090800 11771550 6440 6440 6440 6440 0
570 20250311 090700 11771550 6440 6450 6450 6440 83
571 20250311 090600 11237020 6470 6470 6470 6470 1
572 20250311 090500 11230550 6470 6470 6470 6470 5
573 20250311 090400 11198200 6480 6480 6480 6480 0
574 20250311 090300 11198200 6480 6480 6480 6480 0
575 20250311 090200 11198200 6480 6480 6480 6480 1
576 20250311 090100 11191720 6460 6460 6460 6460 0
577 20250311 090000 11191720 6460 6410 6540 6410 1743

1
001540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,13042420,0,85297426800,0.00
20250306,0,13042420,0,85819123600,0.00
20250305,0,13042420,0,85427851000,0.00
20250304,0,13042420,0,84775730000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 13042420 0 85297426800 0.00
3 20250306 0 13042420 0 85819123600 0.00
4 20250305 0 13042420 0 85427851000 0.00
5 20250304 0 13042420 0 84775730000 0.00