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

578
001810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183600,3322474,1444,1444,1444,1444,79
20250311,183500,3322474,1444,1444,1444,1444,0
20250311,183400,3322474,1444,1444,1444,1444,0
20250311,183300,3322474,1444,1444,1444,1444,0
20250311,183200,3322474,1444,1444,1444,1444,0
20250311,183100,3322474,1444,1444,1444,1444,0
20250311,183000,3322474,1444,1444,1444,1444,0
20250311,182900,3322474,1444,1444,1444,1444,0
20250311,182800,3322474,1444,1444,1444,1444,0
20250311,182700,3322474,1444,1444,1444,1444,0
20250311,182600,3322474,1444,1444,1444,1444,0
20250311,182500,3322474,1444,1444,1444,1444,0
20250311,182400,3322474,1444,1444,1444,1444,0
20250311,182300,3322474,1444,1444,1444,1444,0
20250311,182200,3322474,1444,1444,1444,1444,0
20250311,182100,3322474,1444,1444,1444,1444,0
20250311,182000,3322474,1444,1444,1444,1444,0
20250311,181900,3322474,1444,1444,1444,1444,0
20250311,181800,3322474,1444,1444,1444,1444,0
20250311,181700,3322474,1444,1444,1444,1444,0
20250311,181600,3322474,1444,1444,1444,1444,0
20250311,181500,3322474,1444,1444,1444,1444,0
20250311,181400,3322474,1444,1444,1444,1444,0
20250311,181300,3322474,1444,1444,1444,1444,0
20250311,181200,3322474,1444,1444,1444,1444,0
20250311,181100,3322474,1444,1444,1444,1444,0
20250311,181000,3322474,1444,1444,1444,1444,0
20250311,180900,3322474,1444,1444,1444,1444,0
20250311,180800,3322474,1444,1444,1444,1444,0
20250311,180700,3322474,1444,1444,1444,1444,0
20250311,180600,3322474,1444,1444,1444,1444,79
20250311,180500,3322474,1444,1444,1444,1444,0
20250311,180400,3322474,1444,1444,1444,1444,0
20250311,180300,3322474,1444,1444,1444,1444,0
20250311,180200,3322474,1444,1444,1444,1444,0
20250311,180100,3322474,1444,1444,1444,1444,0
20250311,180000,3322474,1444,1444,1444,1444,0
20250311,175900,3322474,1444,1444,1444,1444,0
20250311,175800,3322474,1444,1444,1444,1444,0
20250311,175700,3322474,1444,1444,1444,1444,0
20250311,175600,3322474,1444,1444,1444,1444,0
20250311,175500,3322474,1444,1444,1444,1444,0
20250311,175400,3322474,1444,1444,1444,1444,0
20250311,175300,3322474,1444,1444,1444,1444,0
20250311,175200,3322474,1444,1444,1444,1444,0
20250311,175100,3322474,1444,1444,1444,1444,0
20250311,175000,3322474,1444,1444,1444,1444,0
20250311,174900,3322474,1444,1444,1444,1444,0
20250311,174800,3322474,1444,1444,1444,1444,0
20250311,174700,3322474,1444,1444,1444,1444,0
20250311,174600,3322474,1444,1444,1444,1444,0
20250311,174500,3322474,1444,1444,1444,1444,0
20250311,174400,3322474,1444,1444,1444,1444,0
20250311,174300,3322474,1444,1444,1444,1444,0
20250311,174200,3322474,1444,1444,1444,1444,0
20250311,174100,3322474,1444,1444,1444,1444,0
20250311,174000,3322474,1444,1444,1444,1444,0
20250311,173900,3322474,1444,1444,1444,1444,0
20250311,173800,3322474,1444,1444,1444,1444,0
20250311,173700,3322474,1444,1444,1444,1444,0
20250311,173600,3322474,1444,1444,1444,1444,79
20250311,173500,3322474,1444,1444,1444,1444,0
20250311,173400,3322474,1444,1444,1444,1444,0
20250311,173300,3322474,1444,1444,1444,1444,0
20250311,173200,3322474,1444,1444,1444,1444,0
20250311,173100,3322474,1444,1444,1444,1444,0
20250311,173000,3322474,1444,1444,1444,1444,0
20250311,172900,3322474,1444,1444,1444,1444,0
20250311,172800,3322474,1444,1444,1444,1444,0
20250311,172700,3322474,1444,1444,1444,1444,0
20250311,172600,3322474,1444,1444,1444,1444,0
20250311,172500,3322474,1444,1444,1444,1444,0
20250311,172400,3322474,1444,1444,1444,1444,0
20250311,172300,3322474,1444,1444,1444,1444,0
20250311,172200,3322474,1444,1444,1444,1444,0
20250311,172100,3322474,1444,1444,1444,1444,0
20250311,172000,3322474,1444,1444,1444,1444,0
20250311,171900,3322474,1444,1444,1444,1444,0
20250311,171800,3322474,1444,1444,1444,1444,0
20250311,171700,3322474,1444,1444,1444,1444,0
20250311,171600,3322474,1444,1444,1444,1444,0
20250311,171500,3322474,1444,1444,1444,1444,0
20250311,171400,3322474,1444,1444,1444,1444,0
20250311,171300,3322474,1444,1444,1444,1444,0
20250311,171200,3322474,1444,1444,1444,1444,0
20250311,171100,3322474,1444,1444,1444,1444,0
20250311,171000,3322474,1444,1444,1444,1444,0
20250311,170900,3322474,1444,1444,1444,1444,0
20250311,170800,3322474,1444,1444,1444,1444,0
20250311,170700,3322474,1444,1444,1444,1444,0
20250311,170600,3322474,1444,1444,1444,1444,79
20250311,170500,3322474,1444,1444,1444,1444,0
20250311,170400,3322474,1444,1444,1444,1444,0
20250311,170300,3322474,1444,1444,1444,1444,0
20250311,170200,3322474,1444,1444,1444,1444,0
20250311,170100,3322474,1444,1444,1444,1444,0
20250311,170000,3322474,1444,1444,1444,1444,0
20250311,165900,3322474,1444,1444,1444,1444,0
20250311,165800,3322474,1444,1444,1444,1444,0
20250311,165700,3322474,1444,1444,1444,1444,0
20250311,165600,3322474,1444,1444,1444,1444,0
20250311,165500,3322474,1444,1444,1444,1444,0
20250311,165400,3322474,1444,1444,1444,1444,0
20250311,165300,3322474,1444,1444,1444,1444,0
20250311,165200,3322474,1444,1444,1444,1444,0
20250311,165100,3322474,1444,1444,1444,1444,0
20250311,165000,3322474,1444,1444,1444,1444,0
20250311,164900,3322474,1444,1444,1444,1444,0
20250311,164800,3322474,1444,1444,1444,1444,0
20250311,164700,3322474,1444,1444,1444,1444,0
20250311,164600,3322474,1444,1444,1444,1444,0
20250311,164500,3322474,1444,1444,1444,1444,0
20250311,164400,3322474,1444,1444,1444,1444,0
20250311,164300,3322474,1444,1444,1444,1444,0
20250311,164200,3322474,1444,1444,1444,1444,0
20250311,164100,3322474,1444,1444,1444,1444,0
20250311,164000,3322474,1444,1444,1444,1444,0
20250311,163900,3322474,1444,1444,1444,1444,0
20250311,163800,3322474,1444,1444,1444,1444,0
20250311,163700,3322474,1444,1444,1444,1444,0
20250311,163600,3322474,1444,1444,1444,1444,79
20250311,163500,3322474,1444,1444,1444,1444,0
20250311,163400,3322474,1444,1444,1444,1444,0
20250311,163300,3322474,1444,1444,1444,1444,0
20250311,163200,3322474,1444,1444,1444,1444,0
20250311,163100,3322474,1444,1444,1444,1444,0
20250311,163000,3322474,1444,1444,1444,1444,0
20250311,162900,3322474,1444,1444,1444,1444,0
20250311,162800,3322474,1444,1444,1444,1444,0
20250311,162700,3322474,1444,1444,1444,1444,0
20250311,162600,3322474,1444,1444,1444,1444,0
20250311,162500,3322474,1444,1444,1444,1444,0
20250311,162400,3322474,1444,1444,1444,1444,0
20250311,162300,3322474,1444,1444,1444,1444,0
20250311,162200,3322474,1444,1444,1444,1444,0
20250311,162100,3322474,1444,1444,1444,1444,0
20250311,162000,3322474,1444,1444,1444,1444,0
20250311,161900,3322474,1444,1444,1444,1444,0
20250311,161800,3322474,1444,1444,1444,1444,0
20250311,161700,3322474,1444,1444,1444,1444,0
20250311,161600,3322474,1444,1444,1444,1444,0
20250311,161500,3322474,1444,1444,1444,1444,0
20250311,161400,3322474,1444,1444,1444,1444,0
20250311,161300,3322474,1444,1444,1444,1444,0
20250311,161200,3322474,1444,1444,1444,1444,0
20250311,161100,3322474,1444,1444,1444,1444,0
20250311,161000,3322474,1444,1444,1444,1444,0
20250311,160900,3322474,1444,1444,1444,1444,0
20250311,160800,3322474,1444,1444,1444,1444,0
20250311,160700,3322474,1444,1444,1444,1444,0
20250311,160600,3322474,1444,1444,1444,1444,79
20250311,160500,3322474,1444,1444,1444,1444,0
20250311,160400,3322474,1444,1444,1444,1444,0
20250311,160300,3322474,1444,1444,1444,1444,0
20250311,160200,3322474,1444,1444,1444,1444,0
20250311,160100,3322474,1444,1444,1444,1444,0
20250311,160000,3322474,1444,1444,1444,1444,0
20250311,155900,3322474,1444,1444,1444,1444,0
20250311,155800,3322474,1444,1444,1444,1444,0
20250311,155700,3322474,1444,1444,1444,1444,0
20250311,155600,3322474,1444,1444,1444,1444,0
20250311,155500,3322474,1444,1444,1444,1444,0
20250311,155400,3322474,1444,1444,1444,1444,0
20250311,155300,3322474,1444,1444,1444,1444,0
20250311,155200,3322474,1444,1444,1444,1444,0
20250311,155100,3322474,1444,1444,1444,1444,0
20250311,155000,3322474,1444,1444,1444,1444,0
20250311,154900,3322474,1444,1444,1444,1444,0
20250311,154800,3322474,1444,1444,1444,1444,0
20250311,154700,3322474,1444,1444,1444,1444,0
20250311,154600,3322474,1444,1444,1444,1444,0
20250311,154500,3322474,1444,1444,1444,1444,0
20250311,154400,3322474,1444,1444,1444,1444,0
20250311,154300,3322474,1444,1444,1444,1444,0
20250311,154200,3322474,1444,1444,1444,1444,0
20250311,154100,3322474,1444,1444,1444,1444,0
20250311,154000,3322474,1444,1444,1444,1444,0
20250311,153900,3322474,1444,1444,1444,1444,0
20250311,153800,3322474,1444,1444,1444,1444,0
20250311,153700,3322474,1444,1444,1444,1444,0
20250311,153600,3322474,1444,1444,1444,1444,79
20250311,153500,3322474,1444,1444,1444,1444,0
20250311,153400,3322474,1444,1444,1444,1444,0
20250311,153300,3322474,1444,1444,1444,1444,0
20250311,153200,3322474,1444,1444,1444,1444,0
20250311,153100,3322474,1444,1444,1444,1444,0
20250311,153000,3322474,1444,1444,1444,1444,79
20250311,152900,3208398,1445,1445,1445,1445,0
20250311,152800,3208398,1445,1445,1445,1445,0
20250311,152700,3208398,1445,1445,1445,1445,0
20250311,152600,3208398,1445,1445,1445,1445,0
20250311,152500,3208398,1445,1445,1445,1445,0
20250311,152400,3208398,1445,1445,1445,1445,0
20250311,152300,3208398,1445,1445,1445,1445,0
20250311,152200,3208398,1445,1445,1445,1445,0
20250311,152100,3208398,1445,1445,1445,1445,0
20250311,152000,3208398,1445,1445,1445,1445,0
20250311,151900,3208398,1445,1445,1445,1445,0
20250311,151800,3208398,1445,1445,1445,1445,0
20250311,151700,3208398,1445,1445,1445,1445,0
20250311,151600,3208398,1445,1445,1445,1445,0
20250311,151500,3208398,1445,1445,1445,1445,0
20250311,151400,3208398,1445,1445,1445,1445,0
20250311,151300,3208398,1445,1445,1445,1445,0
20250311,151200,3208398,1445,1445,1445,1445,0
20250311,151100,3208398,1445,1445,1445,1445,0
20250311,151000,3208398,1445,1445,1445,1445,0
20250311,150900,3208398,1445,1445,1445,1445,0
20250311,150800,3208398,1445,1445,1445,1445,0
20250311,150700,3208398,1445,1445,1445,1445,0
20250311,150600,3208398,1445,1445,1445,1445,0
20250311,150500,3208398,1445,1445,1445,1445,0
20250311,150400,3208398,1445,1445,1445,1445,0
20250311,150300,3208398,1445,1445,1445,1445,0
20250311,150200,3208398,1445,1445,1445,1445,0
20250311,150100,3208398,1445,1445,1445,1445,30
20250311,150000,3165048,1446,1446,1446,1446,0
20250311,145900,3165048,1446,1446,1446,1446,0
20250311,145800,3165048,1446,1446,1446,1446,0
20250311,145700,3165048,1446,1446,1446,1446,0
20250311,145600,3165048,1446,1446,1446,1446,0
20250311,145500,3165048,1446,1446,1446,1446,0
20250311,145400,3165048,1446,1446,1446,1446,0
20250311,145300,3165048,1446,1446,1446,1446,0
20250311,145200,3165048,1446,1444,1446,1444,24
20250311,145100,3130377,1443,1443,1443,1443,0
20250311,145000,3130377,1443,1443,1443,1443,0
20250311,144900,3130377,1443,1443,1443,1443,0
20250311,144800,3130377,1443,1443,1443,1443,0
20250311,144700,3130377,1443,1443,1443,1443,0
20250311,144600,3130377,1443,1443,1443,1443,0
20250311,144500,3130377,1443,1443,1443,1443,2
20250311,144400,3127491,1445,1445,1445,1445,0
20250311,144300,3127491,1445,1445,1445,1445,0
20250311,144200,3127491,1445,1445,1445,1445,0
20250311,144100,3127491,1445,1445,1445,1445,0
20250311,144000,3127491,1445,1445,1445,1445,0
20250311,143900,3127491,1445,1445,1445,1445,0
20250311,143800,3127491,1445,1445,1445,1445,0
20250311,143700,3127491,1445,1445,1445,1445,0
20250311,143600,3127491,1445,1445,1445,1445,0
20250311,143500,3127491,1445,1445,1445,1445,0
20250311,143400,3127491,1445,1445,1445,1445,0
20250311,143300,3127491,1445,1445,1445,1445,0
20250311,143200,3127491,1445,1445,1445,1445,0
20250311,143100,3127491,1445,1445,1445,1445,0
20250311,143000,3127491,1445,1445,1445,1445,0
20250311,142900,3127491,1445,1445,1445,1445,0
20250311,142800,3127491,1445,1445,1445,1445,0
20250311,142700,3127491,1445,1445,1445,1445,0
20250311,142600,3127491,1445,1445,1445,1445,0
20250311,142500,3127491,1445,1445,1445,1445,0
20250311,142400,3127491,1445,1445,1445,1445,0
20250311,142300,3127491,1445,1445,1445,1445,0
20250311,142200,3127491,1445,1445,1445,1445,0
20250311,142100,3127491,1445,1445,1445,1445,0
20250311,142000,3127491,1445,1445,1445,1445,0
20250311,141900,3127491,1445,1445,1445,1445,0
20250311,141800,3127491,1445,1445,1445,1445,0
20250311,141700,3127491,1445,1445,1445,1445,0
20250311,141600,3127491,1445,1445,1445,1445,0
20250311,141500,3127491,1445,1445,1445,1445,0
20250311,141400,3127491,1445,1445,1445,1445,0
20250311,141300,3127491,1445,1445,1445,1445,0
20250311,141200,3127491,1445,1445,1445,1445,68
20250311,141100,3029231,1445,1445,1445,1445,0
20250311,141000,3029231,1445,1445,1445,1445,0
20250311,140900,3029231,1445,1435,1445,1435,17
20250311,140800,3004826,1435,1435,1435,1435,0
20250311,140700,3004826,1435,1435,1435,1435,0
20250311,140600,3004826,1435,1435,1435,1435,0
20250311,140500,3004826,1435,1435,1435,1435,0
20250311,140400,3004826,1435,1435,1435,1435,0
20250311,140300,3004826,1435,1435,1435,1435,0
20250311,140200,3004826,1435,1435,1435,1435,0
20250311,140100,3004826,1435,1440,1440,1435,54
20250311,140000,2927331,1445,1445,1445,1445,0
20250311,135900,2927331,1445,1445,1445,1445,0
20250311,135800,2927331,1445,1445,1445,1445,0
20250311,135700,2927331,1445,1445,1445,1445,0
20250311,135600,2927331,1445,1445,1445,1445,0
20250311,135500,2927331,1445,1445,1445,1445,0
20250311,135400,2927331,1445,1445,1445,1445,0
20250311,135300,2927331,1445,1445,1445,1445,0
20250311,135200,2927331,1445,1445,1445,1445,0
20250311,135100,2927331,1445,1445,1445,1445,0
20250311,135000,2927331,1445,1445,1445,1445,0
20250311,134900,2927331,1445,1445,1445,1445,0
20250311,134800,2927331,1445,1445,1445,1445,0
20250311,134700,2927331,1445,1445,1445,1445,0
20250311,134600,2927331,1445,1445,1445,1445,0
20250311,134500,2927331,1445,1445,1445,1445,0
20250311,134400,2927331,1445,1445,1445,1445,0
20250311,134300,2927331,1445,1445,1445,1445,0
20250311,134200,2927331,1445,1445,1445,1445,0
20250311,134100,2927331,1445,1445,1445,1445,0
20250311,134000,2927331,1445,1445,1445,1445,0
20250311,133900,2927331,1445,1445,1445,1445,0
20250311,133800,2927331,1445,1445,1445,1445,0
20250311,133700,2927331,1445,1445,1445,1445,0
20250311,133600,2927331,1445,1445,1445,1445,0
20250311,133500,2927331,1445,1445,1445,1445,0
20250311,133400,2927331,1445,1445,1445,1445,0
20250311,133300,2927331,1445,1445,1445,1445,0
20250311,133200,2927331,1445,1445,1445,1445,0
20250311,133100,2927331,1445,1445,1445,1445,0
20250311,133000,2927331,1445,1445,1445,1445,0
20250311,132900,2927331,1445,1445,1445,1445,0
20250311,132800,2927331,1445,1445,1445,1445,0
20250311,132700,2927331,1445,1445,1445,1445,0
20250311,132600,2927331,1445,1445,1445,1445,0
20250311,132500,2927331,1445,1445,1445,1445,0
20250311,132400,2927331,1445,1445,1445,1445,0
20250311,132300,2927331,1445,1445,1445,1445,0
20250311,132200,2927331,1445,1445,1445,1445,7
20250311,132100,2917216,1447,1447,1447,1447,0
20250311,132000,2917216,1447,1447,1447,1447,0
20250311,131900,2917216,1447,1447,1447,1447,0
20250311,131800,2917216,1447,1447,1447,1447,0
20250311,131700,2917216,1447,1447,1447,1447,0
20250311,131600,2917216,1447,1447,1447,1447,0
20250311,131500,2917216,1447,1447,1447,1447,0
20250311,131400,2917216,1447,1447,1447,1447,0
20250311,131300,2917216,1447,1447,1447,1447,0
20250311,131200,2917216,1447,1447,1447,1447,0
20250311,131100,2917216,1447,1447,1447,1447,0
20250311,131000,2917216,1447,1447,1447,1447,0
20250311,130900,2917216,1447,1447,1447,1447,0
20250311,130800,2917216,1447,1447,1447,1447,0
20250311,130700,2917216,1447,1447,1447,1447,0
20250311,130600,2917216,1447,1447,1447,1447,0
20250311,130500,2917216,1447,1447,1447,1447,0
20250311,130400,2917216,1447,1447,1447,1447,0
20250311,130300,2917216,1447,1447,1447,1447,0
20250311,130200,2917216,1447,1447,1447,1447,0
20250311,130100,2917216,1447,1447,1447,1447,0
20250311,130000,2917216,1447,1447,1447,1447,0
20250311,125900,2917216,1447,1447,1447,1447,0
20250311,125800,2917216,1447,1447,1447,1447,0
20250311,125700,2917216,1447,1447,1447,1447,0
20250311,125600,2917216,1447,1447,1447,1447,0
20250311,125500,2917216,1447,1447,1447,1447,0
20250311,125400,2917216,1447,1447,1447,1447,0
20250311,125300,2917216,1447,1447,1447,1447,0
20250311,125200,2917216,1447,1447,1447,1447,0
20250311,125100,2917216,1447,1447,1447,1447,0
20250311,125000,2917216,1447,1447,1447,1447,0
20250311,124900,2917216,1447,1447,1447,1447,0
20250311,124800,2917216,1447,1447,1447,1447,0
20250311,124700,2917216,1447,1447,1447,1447,0
20250311,124600,2917216,1447,1447,1447,1447,0
20250311,124500,2917216,1447,1447,1447,1447,0
20250311,124400,2917216,1447,1447,1447,1447,0
20250311,124300,2917216,1447,1447,1447,1447,0
20250311,124200,2917216,1447,1447,1447,1447,0
20250311,124100,2917216,1447,1447,1447,1447,0
20250311,124000,2917216,1447,1447,1447,1447,0
20250311,123900,2917216,1447,1447,1447,1447,0
20250311,123800,2917216,1447,1447,1447,1447,0
20250311,123700,2917216,1447,1447,1447,1447,0
20250311,123600,2917216,1447,1447,1447,1447,0
20250311,123500,2917216,1447,1447,1447,1447,0
20250311,123400,2917216,1447,1447,1447,1447,0
20250311,123300,2917216,1447,1447,1447,1447,0
20250311,123200,2917216,1447,1447,1447,1447,0
20250311,123100,2917216,1447,1447,1447,1447,0
20250311,123000,2917216,1447,1447,1447,1447,0
20250311,122900,2917216,1447,1447,1447,1447,0
20250311,122800,2917216,1447,1447,1447,1447,0
20250311,122700,2917216,1447,1447,1447,1447,0
20250311,122600,2917216,1447,1447,1447,1447,0
20250311,122500,2917216,1447,1447,1447,1447,0
20250311,122400,2917216,1447,1447,1447,1447,0
20250311,122300,2917216,1447,1447,1447,1447,0
20250311,122200,2917216,1447,1447,1447,1447,0
20250311,122100,2917216,1447,1447,1447,1447,0
20250311,122000,2917216,1447,1447,1447,1447,0
20250311,121900,2917216,1447,1447,1447,1447,0
20250311,121800,2917216,1447,1447,1447,1447,0
20250311,121700,2917216,1447,1447,1447,1447,0
20250311,121600,2917216,1447,1447,1447,1447,0
20250311,121500,2917216,1447,1447,1447,1447,0
20250311,121400,2917216,1447,1447,1447,1447,0
20250311,121300,2917216,1447,1447,1447,1447,0
20250311,121200,2917216,1447,1447,1447,1447,0
20250311,121100,2917216,1447,1447,1447,1447,0
20250311,121000,2917216,1447,1447,1447,1447,0
20250311,120900,2917216,1447,1447,1447,1447,0
20250311,120800,2917216,1447,1447,1447,1447,0
20250311,120700,2917216,1447,1447,1447,1447,0
20250311,120600,2917216,1447,1447,1447,1447,0
20250311,120500,2917216,1447,1447,1447,1447,0
20250311,120400,2917216,1447,1447,1447,1447,0
20250311,120300,2917216,1447,1447,1447,1447,0
20250311,120200,2917216,1447,1447,1447,1447,0
20250311,120100,2917216,1447,1447,1447,1447,0
20250311,120000,2917216,1447,1447,1447,1447,0
20250311,115900,2917216,1447,1447,1447,1447,0
20250311,115800,2917216,1447,1447,1447,1447,0
20250311,115700,2917216,1447,1447,1447,1447,0
20250311,115600,2917216,1447,1447,1447,1447,0
20250311,115500,2917216,1447,1447,1447,1447,0
20250311,115400,2917216,1447,1447,1447,1447,0
20250311,115300,2917216,1447,1447,1447,1447,0
20250311,115200,2917216,1447,1447,1447,1447,0
20250311,115100,2917216,1447,1447,1447,1447,0
20250311,115000,2917216,1447,1447,1447,1447,0
20250311,114900,2917216,1447,1447,1447,1447,0
20250311,114800,2917216,1447,1447,1447,1447,0
20250311,114700,2917216,1447,1447,1447,1447,0
20250311,114600,2917216,1447,1445,1447,1445,10
20250311,114500,2902750,1445,1445,1445,1445,0
20250311,114400,2902750,1445,1445,1445,1445,0
20250311,114300,2902750,1445,1445,1445,1445,0
20250311,114200,2902750,1445,1446,1446,1445,18
20250311,114100,2876732,1445,1445,1445,1445,2
20250311,114000,2873842,1447,1447,1447,1447,0
20250311,113900,2873842,1447,1447,1447,1447,0
20250311,113800,2873842,1447,1447,1447,1447,0
20250311,113700,2873842,1447,1447,1447,1447,0
20250311,113600,2873842,1447,1447,1447,1447,0
20250311,113500,2873842,1447,1447,1447,1447,0
20250311,113400,2873842,1447,1447,1447,1447,0
20250311,113300,2873842,1447,1447,1447,1447,0
20250311,113200,2873842,1447,1447,1447,1447,0
20250311,113100,2873842,1447,1447,1447,1447,0
20250311,113000,2873842,1447,1447,1447,1447,0
20250311,112900,2873842,1447,1447,1447,1447,0
20250311,112800,2873842,1447,1447,1447,1447,0
20250311,112700,2873842,1447,1447,1447,1447,0
20250311,112600,2873842,1447,1447,1447,1447,0
20250311,112500,2873842,1447,1447,1447,1447,0
20250311,112400,2873842,1447,1447,1447,1447,0
20250311,112300,2873842,1447,1447,1447,1447,0
20250311,112200,2873842,1447,1447,1447,1447,0
20250311,112100,2873842,1447,1447,1447,1447,0
20250311,112000,2873842,1447,1447,1447,1447,0
20250311,111900,2873842,1447,1447,1447,1447,0
20250311,111800,2873842,1447,1447,1447,1447,0
20250311,111700,2873842,1447,1447,1447,1447,0
20250311,111600,2873842,1447,1447,1447,1447,0
20250311,111500,2873842,1447,1447,1447,1447,0
20250311,111400,2873842,1447,1447,1447,1447,0
20250311,111300,2873842,1447,1447,1447,1447,0
20250311,111200,2873842,1447,1447,1447,1447,0
20250311,111100,2873842,1447,1447,1447,1447,0
20250311,111000,2873842,1447,1447,1447,1447,0
20250311,110900,2873842,1447,1447,1447,1447,0
20250311,110800,2873842,1447,1447,1447,1447,10
20250311,110700,2859372,1450,1450,1450,1450,0
20250311,110600,2859372,1450,1450,1450,1450,0
20250311,110500,2859372,1450,1450,1450,1450,0
20250311,110400,2859372,1450,1450,1450,1450,0
20250311,110300,2859372,1450,1450,1450,1450,0
20250311,110200,2859372,1450,1450,1450,1450,0
20250311,110100,2859372,1450,1450,1450,1450,0
20250311,110000,2859372,1450,1437,1450,1437,260
20250311,105900,2485739,1437,1437,1437,1437,0
20250311,105800,2485739,1437,1437,1437,1437,0
20250311,105700,2485739,1437,1437,1437,1437,0
20250311,105600,2485739,1437,1437,1437,1437,0
20250311,105500,2485739,1437,1437,1437,1437,0
20250311,105400,2485739,1437,1437,1437,1437,46
20250311,105300,2419637,1437,1437,1437,1437,0
20250311,105200,2419637,1437,1437,1437,1437,0
20250311,105100,2419637,1437,1437,1437,1437,0
20250311,105000,2419637,1437,1437,1437,1437,0
20250311,104900,2419637,1437,1437,1437,1437,0
20250311,104800,2419637,1437,1437,1437,1437,0
20250311,104700,2419637,1437,1437,1437,1437,0
20250311,104600,2419637,1437,1437,1437,1437,0
20250311,104500,2419637,1437,1437,1437,1437,0
20250311,104400,2419637,1437,1437,1437,1437,0
20250311,104300,2419637,1437,1437,1437,1437,0
20250311,104200,2419637,1437,1437,1437,1437,0
20250311,104100,2419637,1437,1437,1437,1437,0
20250311,104000,2419637,1437,1437,1437,1437,0
20250311,103900,2419637,1437,1437,1437,1437,0
20250311,103800,2419637,1437,1437,1437,1437,1
20250311,103700,2418200,1437,1437,1437,1437,0
20250311,103600,2418200,1437,1437,1437,1437,0
20250311,103500,2418200,1437,1437,1437,1437,0
20250311,103400,2418200,1437,1437,1437,1437,0
20250311,103300,2418200,1437,1437,1437,1437,0
20250311,103200,2418200,1437,1437,1437,1437,0
20250311,103100,2418200,1437,1437,1437,1437,1
20250311,103000,2416763,1437,1437,1437,1437,0
20250311,102900,2416763,1437,1437,1437,1437,0
20250311,102800,2416763,1437,1437,1437,1437,0
20250311,102700,2416763,1437,1437,1437,1437,0
20250311,102600,2416763,1437,1436,1437,1436,2
20250311,102500,2413890,1437,1437,1437,1437,0
20250311,102400,2413890,1437,1437,1437,1437,0
20250311,102300,2413890,1437,1437,1437,1437,0
20250311,102200,2413890,1437,1437,1437,1437,0
20250311,102100,2413890,1437,1437,1437,1437,1
20250311,102000,2412453,1436,1436,1436,1436,1
20250311,101900,2411017,1437,1437,1437,1437,0
20250311,101800,2411017,1437,1437,1437,1437,0
20250311,101700,2411017,1437,1437,1437,1437,0
20250311,101600,2411017,1437,1437,1437,1437,0
20250311,101500,2411017,1437,1437,1437,1437,0
20250311,101400,2411017,1437,1437,1437,1437,0
20250311,101300,2411017,1437,1437,1437,1437,0
20250311,101200,2411017,1437,1437,1437,1437,0
20250311,101100,2411017,1437,1437,1437,1437,0
20250311,101000,2411017,1437,1437,1437,1437,0
20250311,100900,2411017,1437,1437,1437,1437,0
20250311,100800,2411017,1437,1437,1437,1437,0
20250311,100700,2411017,1437,1437,1437,1437,0
20250311,100600,2411017,1437,1437,1437,1437,0
20250311,100500,2411017,1437,1437,1437,1437,0
20250311,100400,2411017,1437,1437,1437,1437,0
20250311,100300,2411017,1437,1437,1437,1437,0
20250311,100200,2411017,1437,1437,1437,1437,0
20250311,100100,2411017,1437,1437,1437,1437,0
20250311,100000,2411017,1437,1437,1437,1437,0
20250311,095900,2411017,1437,1437,1437,1437,0
20250311,095800,2411017,1437,1437,1437,1437,0
20250311,095700,2411017,1437,1437,1437,1437,1
20250311,095600,2409580,1437,1437,1437,1437,0
20250311,095500,2409580,1437,1437,1437,1437,0
20250311,095400,2409580,1437,1437,1437,1437,0
20250311,095300,2409580,1437,1437,1437,1437,0
20250311,095200,2409580,1437,1437,1437,1437,1
20250311,095100,2408143,1449,1449,1449,1449,0
20250311,095000,2408143,1449,1449,1449,1449,0
20250311,094900,2408143,1449,1449,1449,1449,3
20250311,094800,2403796,1449,1449,1449,1449,2
20250311,094700,2400898,1449,1449,1449,1449,0
20250311,094600,2400898,1449,1449,1449,1449,0
20250311,094500,2400898,1449,1449,1449,1449,0
20250311,094400,2400898,1449,1449,1449,1449,1
20250311,094300,2399449,1450,1429,1450,1429,43
20250311,094200,2337543,1428,1428,1428,1428,0
20250311,094100,2337543,1428,1428,1428,1428,0
20250311,094000,2337543,1428,1428,1428,1428,0
20250311,093900,2337543,1428,1428,1428,1428,0
20250311,093800,2337543,1428,1428,1428,1428,0
20250311,093700,2337543,1428,1428,1428,1428,111
20250311,093600,2179035,1428,1428,1428,1428,0
20250311,093500,2179035,1428,1428,1428,1428,0
20250311,093400,2179035,1428,1428,1428,1428,0
20250311,093300,2179035,1428,1428,1428,1428,0
20250311,093200,2179035,1428,1428,1428,1428,0
20250311,093100,2179035,1428,1428,1428,1428,0
20250311,093000,2179035,1428,1428,1428,1428,0
20250311,092900,2179035,1428,1428,1428,1428,7
20250311,092800,2169039,1417,1420,1420,1417,140
20250311,092700,1970269,1416,1416,1416,1416,0
20250311,092600,1970269,1416,1416,1416,1416,0
20250311,092500,1970269,1416,1449,1449,1405,318
20250311,092400,1516159,1455,1455,1455,1455,0
20250311,092300,1516159,1455,1455,1455,1455,0
20250311,092200,1516159,1455,1455,1455,1455,0
20250311,092100,1516159,1455,1455,1455,1455,0
20250311,092000,1516159,1455,1455,1455,1455,1
20250311,091900,1514704,1449,1449,1449,1449,1
20250311,091800,1513255,1456,1456,1456,1456,0
20250311,091700,1513255,1456,1456,1456,1456,0
20250311,091600,1513255,1456,1456,1456,1456,0
20250311,091500,1513255,1456,1456,1456,1456,0
20250311,091400,1513255,1456,1456,1456,1456,0
20250311,091300,1513255,1456,1456,1456,1456,0
20250311,091200,1513255,1456,1456,1456,1456,0
20250311,091100,1513255,1456,1456,1456,1456,0
20250311,091000,1513255,1456,1456,1456,1456,0
20250311,090900,1513255,1456,1456,1456,1456,0
20250311,090800,1513255,1456,1456,1456,1456,3
20250311,090700,1508887,1456,1456,1456,1456,0
20250311,090600,1508887,1456,1456,1456,1456,0
20250311,090500,1508887,1456,1456,1456,1456,0
20250311,090400,1508887,1456,1456,1456,1456,3
20250311,090300,1504519,1456,1456,1456,1456,1
20250311,090200,1503063,1443,1443,1443,1443,0
20250311,090100,1503063,1443,1444,1444,1443,210
20250311,090000,1199964,1444,1444,1444,1444,831
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183600 3322474 1444 1444 1444 1444 79
3 20250311 183500 3322474 1444 1444 1444 1444 0
4 20250311 183400 3322474 1444 1444 1444 1444 0
5 20250311 183300 3322474 1444 1444 1444 1444 0
6 20250311 183200 3322474 1444 1444 1444 1444 0
7 20250311 183100 3322474 1444 1444 1444 1444 0
8 20250311 183000 3322474 1444 1444 1444 1444 0
9 20250311 182900 3322474 1444 1444 1444 1444 0
10 20250311 182800 3322474 1444 1444 1444 1444 0
11 20250311 182700 3322474 1444 1444 1444 1444 0
12 20250311 182600 3322474 1444 1444 1444 1444 0
13 20250311 182500 3322474 1444 1444 1444 1444 0
14 20250311 182400 3322474 1444 1444 1444 1444 0
15 20250311 182300 3322474 1444 1444 1444 1444 0
16 20250311 182200 3322474 1444 1444 1444 1444 0
17 20250311 182100 3322474 1444 1444 1444 1444 0
18 20250311 182000 3322474 1444 1444 1444 1444 0
19 20250311 181900 3322474 1444 1444 1444 1444 0
20 20250311 181800 3322474 1444 1444 1444 1444 0
21 20250311 181700 3322474 1444 1444 1444 1444 0
22 20250311 181600 3322474 1444 1444 1444 1444 0
23 20250311 181500 3322474 1444 1444 1444 1444 0
24 20250311 181400 3322474 1444 1444 1444 1444 0
25 20250311 181300 3322474 1444 1444 1444 1444 0
26 20250311 181200 3322474 1444 1444 1444 1444 0
27 20250311 181100 3322474 1444 1444 1444 1444 0
28 20250311 181000 3322474 1444 1444 1444 1444 0
29 20250311 180900 3322474 1444 1444 1444 1444 0
30 20250311 180800 3322474 1444 1444 1444 1444 0
31 20250311 180700 3322474 1444 1444 1444 1444 0
32 20250311 180600 3322474 1444 1444 1444 1444 79
33 20250311 180500 3322474 1444 1444 1444 1444 0
34 20250311 180400 3322474 1444 1444 1444 1444 0
35 20250311 180300 3322474 1444 1444 1444 1444 0
36 20250311 180200 3322474 1444 1444 1444 1444 0
37 20250311 180100 3322474 1444 1444 1444 1444 0
38 20250311 180000 3322474 1444 1444 1444 1444 0
39 20250311 175900 3322474 1444 1444 1444 1444 0
40 20250311 175800 3322474 1444 1444 1444 1444 0
41 20250311 175700 3322474 1444 1444 1444 1444 0
42 20250311 175600 3322474 1444 1444 1444 1444 0
43 20250311 175500 3322474 1444 1444 1444 1444 0
44 20250311 175400 3322474 1444 1444 1444 1444 0
45 20250311 175300 3322474 1444 1444 1444 1444 0
46 20250311 175200 3322474 1444 1444 1444 1444 0
47 20250311 175100 3322474 1444 1444 1444 1444 0
48 20250311 175000 3322474 1444 1444 1444 1444 0
49 20250311 174900 3322474 1444 1444 1444 1444 0
50 20250311 174800 3322474 1444 1444 1444 1444 0
51 20250311 174700 3322474 1444 1444 1444 1444 0
52 20250311 174600 3322474 1444 1444 1444 1444 0
53 20250311 174500 3322474 1444 1444 1444 1444 0
54 20250311 174400 3322474 1444 1444 1444 1444 0
55 20250311 174300 3322474 1444 1444 1444 1444 0
56 20250311 174200 3322474 1444 1444 1444 1444 0
57 20250311 174100 3322474 1444 1444 1444 1444 0
58 20250311 174000 3322474 1444 1444 1444 1444 0
59 20250311 173900 3322474 1444 1444 1444 1444 0
60 20250311 173800 3322474 1444 1444 1444 1444 0
61 20250311 173700 3322474 1444 1444 1444 1444 0
62 20250311 173600 3322474 1444 1444 1444 1444 79
63 20250311 173500 3322474 1444 1444 1444 1444 0
64 20250311 173400 3322474 1444 1444 1444 1444 0
65 20250311 173300 3322474 1444 1444 1444 1444 0
66 20250311 173200 3322474 1444 1444 1444 1444 0
67 20250311 173100 3322474 1444 1444 1444 1444 0
68 20250311 173000 3322474 1444 1444 1444 1444 0
69 20250311 172900 3322474 1444 1444 1444 1444 0
70 20250311 172800 3322474 1444 1444 1444 1444 0
71 20250311 172700 3322474 1444 1444 1444 1444 0
72 20250311 172600 3322474 1444 1444 1444 1444 0
73 20250311 172500 3322474 1444 1444 1444 1444 0
74 20250311 172400 3322474 1444 1444 1444 1444 0
75 20250311 172300 3322474 1444 1444 1444 1444 0
76 20250311 172200 3322474 1444 1444 1444 1444 0
77 20250311 172100 3322474 1444 1444 1444 1444 0
78 20250311 172000 3322474 1444 1444 1444 1444 0
79 20250311 171900 3322474 1444 1444 1444 1444 0
80 20250311 171800 3322474 1444 1444 1444 1444 0
81 20250311 171700 3322474 1444 1444 1444 1444 0
82 20250311 171600 3322474 1444 1444 1444 1444 0
83 20250311 171500 3322474 1444 1444 1444 1444 0
84 20250311 171400 3322474 1444 1444 1444 1444 0
85 20250311 171300 3322474 1444 1444 1444 1444 0
86 20250311 171200 3322474 1444 1444 1444 1444 0
87 20250311 171100 3322474 1444 1444 1444 1444 0
88 20250311 171000 3322474 1444 1444 1444 1444 0
89 20250311 170900 3322474 1444 1444 1444 1444 0
90 20250311 170800 3322474 1444 1444 1444 1444 0
91 20250311 170700 3322474 1444 1444 1444 1444 0
92 20250311 170600 3322474 1444 1444 1444 1444 79
93 20250311 170500 3322474 1444 1444 1444 1444 0
94 20250311 170400 3322474 1444 1444 1444 1444 0
95 20250311 170300 3322474 1444 1444 1444 1444 0
96 20250311 170200 3322474 1444 1444 1444 1444 0
97 20250311 170100 3322474 1444 1444 1444 1444 0
98 20250311 170000 3322474 1444 1444 1444 1444 0
99 20250311 165900 3322474 1444 1444 1444 1444 0
100 20250311 165800 3322474 1444 1444 1444 1444 0
101 20250311 165700 3322474 1444 1444 1444 1444 0
102 20250311 165600 3322474 1444 1444 1444 1444 0
103 20250311 165500 3322474 1444 1444 1444 1444 0
104 20250311 165400 3322474 1444 1444 1444 1444 0
105 20250311 165300 3322474 1444 1444 1444 1444 0
106 20250311 165200 3322474 1444 1444 1444 1444 0
107 20250311 165100 3322474 1444 1444 1444 1444 0
108 20250311 165000 3322474 1444 1444 1444 1444 0
109 20250311 164900 3322474 1444 1444 1444 1444 0
110 20250311 164800 3322474 1444 1444 1444 1444 0
111 20250311 164700 3322474 1444 1444 1444 1444 0
112 20250311 164600 3322474 1444 1444 1444 1444 0
113 20250311 164500 3322474 1444 1444 1444 1444 0
114 20250311 164400 3322474 1444 1444 1444 1444 0
115 20250311 164300 3322474 1444 1444 1444 1444 0
116 20250311 164200 3322474 1444 1444 1444 1444 0
117 20250311 164100 3322474 1444 1444 1444 1444 0
118 20250311 164000 3322474 1444 1444 1444 1444 0
119 20250311 163900 3322474 1444 1444 1444 1444 0
120 20250311 163800 3322474 1444 1444 1444 1444 0
121 20250311 163700 3322474 1444 1444 1444 1444 0
122 20250311 163600 3322474 1444 1444 1444 1444 79
123 20250311 163500 3322474 1444 1444 1444 1444 0
124 20250311 163400 3322474 1444 1444 1444 1444 0
125 20250311 163300 3322474 1444 1444 1444 1444 0
126 20250311 163200 3322474 1444 1444 1444 1444 0
127 20250311 163100 3322474 1444 1444 1444 1444 0
128 20250311 163000 3322474 1444 1444 1444 1444 0
129 20250311 162900 3322474 1444 1444 1444 1444 0
130 20250311 162800 3322474 1444 1444 1444 1444 0
131 20250311 162700 3322474 1444 1444 1444 1444 0
132 20250311 162600 3322474 1444 1444 1444 1444 0
133 20250311 162500 3322474 1444 1444 1444 1444 0
134 20250311 162400 3322474 1444 1444 1444 1444 0
135 20250311 162300 3322474 1444 1444 1444 1444 0
136 20250311 162200 3322474 1444 1444 1444 1444 0
137 20250311 162100 3322474 1444 1444 1444 1444 0
138 20250311 162000 3322474 1444 1444 1444 1444 0
139 20250311 161900 3322474 1444 1444 1444 1444 0
140 20250311 161800 3322474 1444 1444 1444 1444 0
141 20250311 161700 3322474 1444 1444 1444 1444 0
142 20250311 161600 3322474 1444 1444 1444 1444 0
143 20250311 161500 3322474 1444 1444 1444 1444 0
144 20250311 161400 3322474 1444 1444 1444 1444 0
145 20250311 161300 3322474 1444 1444 1444 1444 0
146 20250311 161200 3322474 1444 1444 1444 1444 0
147 20250311 161100 3322474 1444 1444 1444 1444 0
148 20250311 161000 3322474 1444 1444 1444 1444 0
149 20250311 160900 3322474 1444 1444 1444 1444 0
150 20250311 160800 3322474 1444 1444 1444 1444 0
151 20250311 160700 3322474 1444 1444 1444 1444 0
152 20250311 160600 3322474 1444 1444 1444 1444 79
153 20250311 160500 3322474 1444 1444 1444 1444 0
154 20250311 160400 3322474 1444 1444 1444 1444 0
155 20250311 160300 3322474 1444 1444 1444 1444 0
156 20250311 160200 3322474 1444 1444 1444 1444 0
157 20250311 160100 3322474 1444 1444 1444 1444 0
158 20250311 160000 3322474 1444 1444 1444 1444 0
159 20250311 155900 3322474 1444 1444 1444 1444 0
160 20250311 155800 3322474 1444 1444 1444 1444 0
161 20250311 155700 3322474 1444 1444 1444 1444 0
162 20250311 155600 3322474 1444 1444 1444 1444 0
163 20250311 155500 3322474 1444 1444 1444 1444 0
164 20250311 155400 3322474 1444 1444 1444 1444 0
165 20250311 155300 3322474 1444 1444 1444 1444 0
166 20250311 155200 3322474 1444 1444 1444 1444 0
167 20250311 155100 3322474 1444 1444 1444 1444 0
168 20250311 155000 3322474 1444 1444 1444 1444 0
169 20250311 154900 3322474 1444 1444 1444 1444 0
170 20250311 154800 3322474 1444 1444 1444 1444 0
171 20250311 154700 3322474 1444 1444 1444 1444 0
172 20250311 154600 3322474 1444 1444 1444 1444 0
173 20250311 154500 3322474 1444 1444 1444 1444 0
174 20250311 154400 3322474 1444 1444 1444 1444 0
175 20250311 154300 3322474 1444 1444 1444 1444 0
176 20250311 154200 3322474 1444 1444 1444 1444 0
177 20250311 154100 3322474 1444 1444 1444 1444 0
178 20250311 154000 3322474 1444 1444 1444 1444 0
179 20250311 153900 3322474 1444 1444 1444 1444 0
180 20250311 153800 3322474 1444 1444 1444 1444 0
181 20250311 153700 3322474 1444 1444 1444 1444 0
182 20250311 153600 3322474 1444 1444 1444 1444 79
183 20250311 153500 3322474 1444 1444 1444 1444 0
184 20250311 153400 3322474 1444 1444 1444 1444 0
185 20250311 153300 3322474 1444 1444 1444 1444 0
186 20250311 153200 3322474 1444 1444 1444 1444 0
187 20250311 153100 3322474 1444 1444 1444 1444 0
188 20250311 153000 3322474 1444 1444 1444 1444 79
189 20250311 152900 3208398 1445 1445 1445 1445 0
190 20250311 152800 3208398 1445 1445 1445 1445 0
191 20250311 152700 3208398 1445 1445 1445 1445 0
192 20250311 152600 3208398 1445 1445 1445 1445 0
193 20250311 152500 3208398 1445 1445 1445 1445 0
194 20250311 152400 3208398 1445 1445 1445 1445 0
195 20250311 152300 3208398 1445 1445 1445 1445 0
196 20250311 152200 3208398 1445 1445 1445 1445 0
197 20250311 152100 3208398 1445 1445 1445 1445 0
198 20250311 152000 3208398 1445 1445 1445 1445 0
199 20250311 151900 3208398 1445 1445 1445 1445 0
200 20250311 151800 3208398 1445 1445 1445 1445 0
201 20250311 151700 3208398 1445 1445 1445 1445 0
202 20250311 151600 3208398 1445 1445 1445 1445 0
203 20250311 151500 3208398 1445 1445 1445 1445 0
204 20250311 151400 3208398 1445 1445 1445 1445 0
205 20250311 151300 3208398 1445 1445 1445 1445 0
206 20250311 151200 3208398 1445 1445 1445 1445 0
207 20250311 151100 3208398 1445 1445 1445 1445 0
208 20250311 151000 3208398 1445 1445 1445 1445 0
209 20250311 150900 3208398 1445 1445 1445 1445 0
210 20250311 150800 3208398 1445 1445 1445 1445 0
211 20250311 150700 3208398 1445 1445 1445 1445 0
212 20250311 150600 3208398 1445 1445 1445 1445 0
213 20250311 150500 3208398 1445 1445 1445 1445 0
214 20250311 150400 3208398 1445 1445 1445 1445 0
215 20250311 150300 3208398 1445 1445 1445 1445 0
216 20250311 150200 3208398 1445 1445 1445 1445 0
217 20250311 150100 3208398 1445 1445 1445 1445 30
218 20250311 150000 3165048 1446 1446 1446 1446 0
219 20250311 145900 3165048 1446 1446 1446 1446 0
220 20250311 145800 3165048 1446 1446 1446 1446 0
221 20250311 145700 3165048 1446 1446 1446 1446 0
222 20250311 145600 3165048 1446 1446 1446 1446 0
223 20250311 145500 3165048 1446 1446 1446 1446 0
224 20250311 145400 3165048 1446 1446 1446 1446 0
225 20250311 145300 3165048 1446 1446 1446 1446 0
226 20250311 145200 3165048 1446 1444 1446 1444 24
227 20250311 145100 3130377 1443 1443 1443 1443 0
228 20250311 145000 3130377 1443 1443 1443 1443 0
229 20250311 144900 3130377 1443 1443 1443 1443 0
230 20250311 144800 3130377 1443 1443 1443 1443 0
231 20250311 144700 3130377 1443 1443 1443 1443 0
232 20250311 144600 3130377 1443 1443 1443 1443 0
233 20250311 144500 3130377 1443 1443 1443 1443 2
234 20250311 144400 3127491 1445 1445 1445 1445 0
235 20250311 144300 3127491 1445 1445 1445 1445 0
236 20250311 144200 3127491 1445 1445 1445 1445 0
237 20250311 144100 3127491 1445 1445 1445 1445 0
238 20250311 144000 3127491 1445 1445 1445 1445 0
239 20250311 143900 3127491 1445 1445 1445 1445 0
240 20250311 143800 3127491 1445 1445 1445 1445 0
241 20250311 143700 3127491 1445 1445 1445 1445 0
242 20250311 143600 3127491 1445 1445 1445 1445 0
243 20250311 143500 3127491 1445 1445 1445 1445 0
244 20250311 143400 3127491 1445 1445 1445 1445 0
245 20250311 143300 3127491 1445 1445 1445 1445 0
246 20250311 143200 3127491 1445 1445 1445 1445 0
247 20250311 143100 3127491 1445 1445 1445 1445 0
248 20250311 143000 3127491 1445 1445 1445 1445 0
249 20250311 142900 3127491 1445 1445 1445 1445 0
250 20250311 142800 3127491 1445 1445 1445 1445 0
251 20250311 142700 3127491 1445 1445 1445 1445 0
252 20250311 142600 3127491 1445 1445 1445 1445 0
253 20250311 142500 3127491 1445 1445 1445 1445 0
254 20250311 142400 3127491 1445 1445 1445 1445 0
255 20250311 142300 3127491 1445 1445 1445 1445 0
256 20250311 142200 3127491 1445 1445 1445 1445 0
257 20250311 142100 3127491 1445 1445 1445 1445 0
258 20250311 142000 3127491 1445 1445 1445 1445 0
259 20250311 141900 3127491 1445 1445 1445 1445 0
260 20250311 141800 3127491 1445 1445 1445 1445 0
261 20250311 141700 3127491 1445 1445 1445 1445 0
262 20250311 141600 3127491 1445 1445 1445 1445 0
263 20250311 141500 3127491 1445 1445 1445 1445 0
264 20250311 141400 3127491 1445 1445 1445 1445 0
265 20250311 141300 3127491 1445 1445 1445 1445 0
266 20250311 141200 3127491 1445 1445 1445 1445 68
267 20250311 141100 3029231 1445 1445 1445 1445 0
268 20250311 141000 3029231 1445 1445 1445 1445 0
269 20250311 140900 3029231 1445 1435 1445 1435 17
270 20250311 140800 3004826 1435 1435 1435 1435 0
271 20250311 140700 3004826 1435 1435 1435 1435 0
272 20250311 140600 3004826 1435 1435 1435 1435 0
273 20250311 140500 3004826 1435 1435 1435 1435 0
274 20250311 140400 3004826 1435 1435 1435 1435 0
275 20250311 140300 3004826 1435 1435 1435 1435 0
276 20250311 140200 3004826 1435 1435 1435 1435 0
277 20250311 140100 3004826 1435 1440 1440 1435 54
278 20250311 140000 2927331 1445 1445 1445 1445 0
279 20250311 135900 2927331 1445 1445 1445 1445 0
280 20250311 135800 2927331 1445 1445 1445 1445 0
281 20250311 135700 2927331 1445 1445 1445 1445 0
282 20250311 135600 2927331 1445 1445 1445 1445 0
283 20250311 135500 2927331 1445 1445 1445 1445 0
284 20250311 135400 2927331 1445 1445 1445 1445 0
285 20250311 135300 2927331 1445 1445 1445 1445 0
286 20250311 135200 2927331 1445 1445 1445 1445 0
287 20250311 135100 2927331 1445 1445 1445 1445 0
288 20250311 135000 2927331 1445 1445 1445 1445 0
289 20250311 134900 2927331 1445 1445 1445 1445 0
290 20250311 134800 2927331 1445 1445 1445 1445 0
291 20250311 134700 2927331 1445 1445 1445 1445 0
292 20250311 134600 2927331 1445 1445 1445 1445 0
293 20250311 134500 2927331 1445 1445 1445 1445 0
294 20250311 134400 2927331 1445 1445 1445 1445 0
295 20250311 134300 2927331 1445 1445 1445 1445 0
296 20250311 134200 2927331 1445 1445 1445 1445 0
297 20250311 134100 2927331 1445 1445 1445 1445 0
298 20250311 134000 2927331 1445 1445 1445 1445 0
299 20250311 133900 2927331 1445 1445 1445 1445 0
300 20250311 133800 2927331 1445 1445 1445 1445 0
301 20250311 133700 2927331 1445 1445 1445 1445 0
302 20250311 133600 2927331 1445 1445 1445 1445 0
303 20250311 133500 2927331 1445 1445 1445 1445 0
304 20250311 133400 2927331 1445 1445 1445 1445 0
305 20250311 133300 2927331 1445 1445 1445 1445 0
306 20250311 133200 2927331 1445 1445 1445 1445 0
307 20250311 133100 2927331 1445 1445 1445 1445 0
308 20250311 133000 2927331 1445 1445 1445 1445 0
309 20250311 132900 2927331 1445 1445 1445 1445 0
310 20250311 132800 2927331 1445 1445 1445 1445 0
311 20250311 132700 2927331 1445 1445 1445 1445 0
312 20250311 132600 2927331 1445 1445 1445 1445 0
313 20250311 132500 2927331 1445 1445 1445 1445 0
314 20250311 132400 2927331 1445 1445 1445 1445 0
315 20250311 132300 2927331 1445 1445 1445 1445 0
316 20250311 132200 2927331 1445 1445 1445 1445 7
317 20250311 132100 2917216 1447 1447 1447 1447 0
318 20250311 132000 2917216 1447 1447 1447 1447 0
319 20250311 131900 2917216 1447 1447 1447 1447 0
320 20250311 131800 2917216 1447 1447 1447 1447 0
321 20250311 131700 2917216 1447 1447 1447 1447 0
322 20250311 131600 2917216 1447 1447 1447 1447 0
323 20250311 131500 2917216 1447 1447 1447 1447 0
324 20250311 131400 2917216 1447 1447 1447 1447 0
325 20250311 131300 2917216 1447 1447 1447 1447 0
326 20250311 131200 2917216 1447 1447 1447 1447 0
327 20250311 131100 2917216 1447 1447 1447 1447 0
328 20250311 131000 2917216 1447 1447 1447 1447 0
329 20250311 130900 2917216 1447 1447 1447 1447 0
330 20250311 130800 2917216 1447 1447 1447 1447 0
331 20250311 130700 2917216 1447 1447 1447 1447 0
332 20250311 130600 2917216 1447 1447 1447 1447 0
333 20250311 130500 2917216 1447 1447 1447 1447 0
334 20250311 130400 2917216 1447 1447 1447 1447 0
335 20250311 130300 2917216 1447 1447 1447 1447 0
336 20250311 130200 2917216 1447 1447 1447 1447 0
337 20250311 130100 2917216 1447 1447 1447 1447 0
338 20250311 130000 2917216 1447 1447 1447 1447 0
339 20250311 125900 2917216 1447 1447 1447 1447 0
340 20250311 125800 2917216 1447 1447 1447 1447 0
341 20250311 125700 2917216 1447 1447 1447 1447 0
342 20250311 125600 2917216 1447 1447 1447 1447 0
343 20250311 125500 2917216 1447 1447 1447 1447 0
344 20250311 125400 2917216 1447 1447 1447 1447 0
345 20250311 125300 2917216 1447 1447 1447 1447 0
346 20250311 125200 2917216 1447 1447 1447 1447 0
347 20250311 125100 2917216 1447 1447 1447 1447 0
348 20250311 125000 2917216 1447 1447 1447 1447 0
349 20250311 124900 2917216 1447 1447 1447 1447 0
350 20250311 124800 2917216 1447 1447 1447 1447 0
351 20250311 124700 2917216 1447 1447 1447 1447 0
352 20250311 124600 2917216 1447 1447 1447 1447 0
353 20250311 124500 2917216 1447 1447 1447 1447 0
354 20250311 124400 2917216 1447 1447 1447 1447 0
355 20250311 124300 2917216 1447 1447 1447 1447 0
356 20250311 124200 2917216 1447 1447 1447 1447 0
357 20250311 124100 2917216 1447 1447 1447 1447 0
358 20250311 124000 2917216 1447 1447 1447 1447 0
359 20250311 123900 2917216 1447 1447 1447 1447 0
360 20250311 123800 2917216 1447 1447 1447 1447 0
361 20250311 123700 2917216 1447 1447 1447 1447 0
362 20250311 123600 2917216 1447 1447 1447 1447 0
363 20250311 123500 2917216 1447 1447 1447 1447 0
364 20250311 123400 2917216 1447 1447 1447 1447 0
365 20250311 123300 2917216 1447 1447 1447 1447 0
366 20250311 123200 2917216 1447 1447 1447 1447 0
367 20250311 123100 2917216 1447 1447 1447 1447 0
368 20250311 123000 2917216 1447 1447 1447 1447 0
369 20250311 122900 2917216 1447 1447 1447 1447 0
370 20250311 122800 2917216 1447 1447 1447 1447 0
371 20250311 122700 2917216 1447 1447 1447 1447 0
372 20250311 122600 2917216 1447 1447 1447 1447 0
373 20250311 122500 2917216 1447 1447 1447 1447 0
374 20250311 122400 2917216 1447 1447 1447 1447 0
375 20250311 122300 2917216 1447 1447 1447 1447 0
376 20250311 122200 2917216 1447 1447 1447 1447 0
377 20250311 122100 2917216 1447 1447 1447 1447 0
378 20250311 122000 2917216 1447 1447 1447 1447 0
379 20250311 121900 2917216 1447 1447 1447 1447 0
380 20250311 121800 2917216 1447 1447 1447 1447 0
381 20250311 121700 2917216 1447 1447 1447 1447 0
382 20250311 121600 2917216 1447 1447 1447 1447 0
383 20250311 121500 2917216 1447 1447 1447 1447 0
384 20250311 121400 2917216 1447 1447 1447 1447 0
385 20250311 121300 2917216 1447 1447 1447 1447 0
386 20250311 121200 2917216 1447 1447 1447 1447 0
387 20250311 121100 2917216 1447 1447 1447 1447 0
388 20250311 121000 2917216 1447 1447 1447 1447 0
389 20250311 120900 2917216 1447 1447 1447 1447 0
390 20250311 120800 2917216 1447 1447 1447 1447 0
391 20250311 120700 2917216 1447 1447 1447 1447 0
392 20250311 120600 2917216 1447 1447 1447 1447 0
393 20250311 120500 2917216 1447 1447 1447 1447 0
394 20250311 120400 2917216 1447 1447 1447 1447 0
395 20250311 120300 2917216 1447 1447 1447 1447 0
396 20250311 120200 2917216 1447 1447 1447 1447 0
397 20250311 120100 2917216 1447 1447 1447 1447 0
398 20250311 120000 2917216 1447 1447 1447 1447 0
399 20250311 115900 2917216 1447 1447 1447 1447 0
400 20250311 115800 2917216 1447 1447 1447 1447 0
401 20250311 115700 2917216 1447 1447 1447 1447 0
402 20250311 115600 2917216 1447 1447 1447 1447 0
403 20250311 115500 2917216 1447 1447 1447 1447 0
404 20250311 115400 2917216 1447 1447 1447 1447 0
405 20250311 115300 2917216 1447 1447 1447 1447 0
406 20250311 115200 2917216 1447 1447 1447 1447 0
407 20250311 115100 2917216 1447 1447 1447 1447 0
408 20250311 115000 2917216 1447 1447 1447 1447 0
409 20250311 114900 2917216 1447 1447 1447 1447 0
410 20250311 114800 2917216 1447 1447 1447 1447 0
411 20250311 114700 2917216 1447 1447 1447 1447 0
412 20250311 114600 2917216 1447 1445 1447 1445 10
413 20250311 114500 2902750 1445 1445 1445 1445 0
414 20250311 114400 2902750 1445 1445 1445 1445 0
415 20250311 114300 2902750 1445 1445 1445 1445 0
416 20250311 114200 2902750 1445 1446 1446 1445 18
417 20250311 114100 2876732 1445 1445 1445 1445 2
418 20250311 114000 2873842 1447 1447 1447 1447 0
419 20250311 113900 2873842 1447 1447 1447 1447 0
420 20250311 113800 2873842 1447 1447 1447 1447 0
421 20250311 113700 2873842 1447 1447 1447 1447 0
422 20250311 113600 2873842 1447 1447 1447 1447 0
423 20250311 113500 2873842 1447 1447 1447 1447 0
424 20250311 113400 2873842 1447 1447 1447 1447 0
425 20250311 113300 2873842 1447 1447 1447 1447 0
426 20250311 113200 2873842 1447 1447 1447 1447 0
427 20250311 113100 2873842 1447 1447 1447 1447 0
428 20250311 113000 2873842 1447 1447 1447 1447 0
429 20250311 112900 2873842 1447 1447 1447 1447 0
430 20250311 112800 2873842 1447 1447 1447 1447 0
431 20250311 112700 2873842 1447 1447 1447 1447 0
432 20250311 112600 2873842 1447 1447 1447 1447 0
433 20250311 112500 2873842 1447 1447 1447 1447 0
434 20250311 112400 2873842 1447 1447 1447 1447 0
435 20250311 112300 2873842 1447 1447 1447 1447 0
436 20250311 112200 2873842 1447 1447 1447 1447 0
437 20250311 112100 2873842 1447 1447 1447 1447 0
438 20250311 112000 2873842 1447 1447 1447 1447 0
439 20250311 111900 2873842 1447 1447 1447 1447 0
440 20250311 111800 2873842 1447 1447 1447 1447 0
441 20250311 111700 2873842 1447 1447 1447 1447 0
442 20250311 111600 2873842 1447 1447 1447 1447 0
443 20250311 111500 2873842 1447 1447 1447 1447 0
444 20250311 111400 2873842 1447 1447 1447 1447 0
445 20250311 111300 2873842 1447 1447 1447 1447 0
446 20250311 111200 2873842 1447 1447 1447 1447 0
447 20250311 111100 2873842 1447 1447 1447 1447 0
448 20250311 111000 2873842 1447 1447 1447 1447 0
449 20250311 110900 2873842 1447 1447 1447 1447 0
450 20250311 110800 2873842 1447 1447 1447 1447 10
451 20250311 110700 2859372 1450 1450 1450 1450 0
452 20250311 110600 2859372 1450 1450 1450 1450 0
453 20250311 110500 2859372 1450 1450 1450 1450 0
454 20250311 110400 2859372 1450 1450 1450 1450 0
455 20250311 110300 2859372 1450 1450 1450 1450 0
456 20250311 110200 2859372 1450 1450 1450 1450 0
457 20250311 110100 2859372 1450 1450 1450 1450 0
458 20250311 110000 2859372 1450 1437 1450 1437 260
459 20250311 105900 2485739 1437 1437 1437 1437 0
460 20250311 105800 2485739 1437 1437 1437 1437 0
461 20250311 105700 2485739 1437 1437 1437 1437 0
462 20250311 105600 2485739 1437 1437 1437 1437 0
463 20250311 105500 2485739 1437 1437 1437 1437 0
464 20250311 105400 2485739 1437 1437 1437 1437 46
465 20250311 105300 2419637 1437 1437 1437 1437 0
466 20250311 105200 2419637 1437 1437 1437 1437 0
467 20250311 105100 2419637 1437 1437 1437 1437 0
468 20250311 105000 2419637 1437 1437 1437 1437 0
469 20250311 104900 2419637 1437 1437 1437 1437 0
470 20250311 104800 2419637 1437 1437 1437 1437 0
471 20250311 104700 2419637 1437 1437 1437 1437 0
472 20250311 104600 2419637 1437 1437 1437 1437 0
473 20250311 104500 2419637 1437 1437 1437 1437 0
474 20250311 104400 2419637 1437 1437 1437 1437 0
475 20250311 104300 2419637 1437 1437 1437 1437 0
476 20250311 104200 2419637 1437 1437 1437 1437 0
477 20250311 104100 2419637 1437 1437 1437 1437 0
478 20250311 104000 2419637 1437 1437 1437 1437 0
479 20250311 103900 2419637 1437 1437 1437 1437 0
480 20250311 103800 2419637 1437 1437 1437 1437 1
481 20250311 103700 2418200 1437 1437 1437 1437 0
482 20250311 103600 2418200 1437 1437 1437 1437 0
483 20250311 103500 2418200 1437 1437 1437 1437 0
484 20250311 103400 2418200 1437 1437 1437 1437 0
485 20250311 103300 2418200 1437 1437 1437 1437 0
486 20250311 103200 2418200 1437 1437 1437 1437 0
487 20250311 103100 2418200 1437 1437 1437 1437 1
488 20250311 103000 2416763 1437 1437 1437 1437 0
489 20250311 102900 2416763 1437 1437 1437 1437 0
490 20250311 102800 2416763 1437 1437 1437 1437 0
491 20250311 102700 2416763 1437 1437 1437 1437 0
492 20250311 102600 2416763 1437 1436 1437 1436 2
493 20250311 102500 2413890 1437 1437 1437 1437 0
494 20250311 102400 2413890 1437 1437 1437 1437 0
495 20250311 102300 2413890 1437 1437 1437 1437 0
496 20250311 102200 2413890 1437 1437 1437 1437 0
497 20250311 102100 2413890 1437 1437 1437 1437 1
498 20250311 102000 2412453 1436 1436 1436 1436 1
499 20250311 101900 2411017 1437 1437 1437 1437 0
500 20250311 101800 2411017 1437 1437 1437 1437 0
501 20250311 101700 2411017 1437 1437 1437 1437 0
502 20250311 101600 2411017 1437 1437 1437 1437 0
503 20250311 101500 2411017 1437 1437 1437 1437 0
504 20250311 101400 2411017 1437 1437 1437 1437 0
505 20250311 101300 2411017 1437 1437 1437 1437 0
506 20250311 101200 2411017 1437 1437 1437 1437 0
507 20250311 101100 2411017 1437 1437 1437 1437 0
508 20250311 101000 2411017 1437 1437 1437 1437 0
509 20250311 100900 2411017 1437 1437 1437 1437 0
510 20250311 100800 2411017 1437 1437 1437 1437 0
511 20250311 100700 2411017 1437 1437 1437 1437 0
512 20250311 100600 2411017 1437 1437 1437 1437 0
513 20250311 100500 2411017 1437 1437 1437 1437 0
514 20250311 100400 2411017 1437 1437 1437 1437 0
515 20250311 100300 2411017 1437 1437 1437 1437 0
516 20250311 100200 2411017 1437 1437 1437 1437 0
517 20250311 100100 2411017 1437 1437 1437 1437 0
518 20250311 100000 2411017 1437 1437 1437 1437 0
519 20250311 095900 2411017 1437 1437 1437 1437 0
520 20250311 095800 2411017 1437 1437 1437 1437 0
521 20250311 095700 2411017 1437 1437 1437 1437 1
522 20250311 095600 2409580 1437 1437 1437 1437 0
523 20250311 095500 2409580 1437 1437 1437 1437 0
524 20250311 095400 2409580 1437 1437 1437 1437 0
525 20250311 095300 2409580 1437 1437 1437 1437 0
526 20250311 095200 2409580 1437 1437 1437 1437 1
527 20250311 095100 2408143 1449 1449 1449 1449 0
528 20250311 095000 2408143 1449 1449 1449 1449 0
529 20250311 094900 2408143 1449 1449 1449 1449 3
530 20250311 094800 2403796 1449 1449 1449 1449 2
531 20250311 094700 2400898 1449 1449 1449 1449 0
532 20250311 094600 2400898 1449 1449 1449 1449 0
533 20250311 094500 2400898 1449 1449 1449 1449 0
534 20250311 094400 2400898 1449 1449 1449 1449 1
535 20250311 094300 2399449 1450 1429 1450 1429 43
536 20250311 094200 2337543 1428 1428 1428 1428 0
537 20250311 094100 2337543 1428 1428 1428 1428 0
538 20250311 094000 2337543 1428 1428 1428 1428 0
539 20250311 093900 2337543 1428 1428 1428 1428 0
540 20250311 093800 2337543 1428 1428 1428 1428 0
541 20250311 093700 2337543 1428 1428 1428 1428 111
542 20250311 093600 2179035 1428 1428 1428 1428 0
543 20250311 093500 2179035 1428 1428 1428 1428 0
544 20250311 093400 2179035 1428 1428 1428 1428 0
545 20250311 093300 2179035 1428 1428 1428 1428 0
546 20250311 093200 2179035 1428 1428 1428 1428 0
547 20250311 093100 2179035 1428 1428 1428 1428 0
548 20250311 093000 2179035 1428 1428 1428 1428 0
549 20250311 092900 2179035 1428 1428 1428 1428 7
550 20250311 092800 2169039 1417 1420 1420 1417 140
551 20250311 092700 1970269 1416 1416 1416 1416 0
552 20250311 092600 1970269 1416 1416 1416 1416 0
553 20250311 092500 1970269 1416 1449 1449 1405 318
554 20250311 092400 1516159 1455 1455 1455 1455 0
555 20250311 092300 1516159 1455 1455 1455 1455 0
556 20250311 092200 1516159 1455 1455 1455 1455 0
557 20250311 092100 1516159 1455 1455 1455 1455 0
558 20250311 092000 1516159 1455 1455 1455 1455 1
559 20250311 091900 1514704 1449 1449 1449 1449 1
560 20250311 091800 1513255 1456 1456 1456 1456 0
561 20250311 091700 1513255 1456 1456 1456 1456 0
562 20250311 091600 1513255 1456 1456 1456 1456 0
563 20250311 091500 1513255 1456 1456 1456 1456 0
564 20250311 091400 1513255 1456 1456 1456 1456 0
565 20250311 091300 1513255 1456 1456 1456 1456 0
566 20250311 091200 1513255 1456 1456 1456 1456 0
567 20250311 091100 1513255 1456 1456 1456 1456 0
568 20250311 091000 1513255 1456 1456 1456 1456 0
569 20250311 090900 1513255 1456 1456 1456 1456 0
570 20250311 090800 1513255 1456 1456 1456 1456 3
571 20250311 090700 1508887 1456 1456 1456 1456 0
572 20250311 090600 1508887 1456 1456 1456 1456 0
573 20250311 090500 1508887 1456 1456 1456 1456 0
574 20250311 090400 1508887 1456 1456 1456 1456 3
575 20250311 090300 1504519 1456 1456 1456 1456 1
576 20250311 090200 1503063 1443 1443 1443 1443 0
577 20250311 090100 1503063 1443 1444 1444 1443 210
578 20250311 090000 1199964 1444 1444 1444 1444 831

1
001810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,22137500,0,32342887500,0.00
20250306,0,22137500,0,32542125000,0.00
20250305,0,22137500,0,32276475000,0.00
20250304,0,22137500,0,32608537500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 22137500 0 32342887500 0.00
3 20250306 0 22137500 0 32542125000 0.00
4 20250305 0 22137500 0 32276475000 0.00
5 20250304 0 22137500 0 32608537500 0.00