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
002030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183600,324475000,261000,261000,261000,261000,42
20250311,183500,324475000,261000,261000,261000,261000,0
20250311,183400,324475000,261000,261000,261000,261000,0
20250311,183300,324475000,261000,261000,261000,261000,0
20250311,183200,324475000,261000,261000,261000,261000,0
20250311,183100,324475000,261000,261000,261000,261000,0
20250311,183000,324475000,261000,261000,261000,261000,0
20250311,182900,324475000,261000,261000,261000,261000,0
20250311,182800,324475000,261000,261000,261000,261000,0
20250311,182700,324475000,261000,261000,261000,261000,0
20250311,182600,324475000,261000,261000,261000,261000,0
20250311,182500,324475000,261000,261000,261000,261000,0
20250311,182400,324475000,261000,261000,261000,261000,0
20250311,182300,324475000,261000,261000,261000,261000,0
20250311,182200,324475000,261000,261000,261000,261000,0
20250311,182100,324475000,261000,261000,261000,261000,0
20250311,182000,324475000,261000,261000,261000,261000,0
20250311,181900,324475000,261000,261000,261000,261000,0
20250311,181800,324475000,261000,261000,261000,261000,0
20250311,181700,324475000,261000,261000,261000,261000,0
20250311,181600,324475000,261000,261000,261000,261000,0
20250311,181500,324475000,261000,261000,261000,261000,0
20250311,181400,324475000,261000,261000,261000,261000,0
20250311,181300,324475000,261000,261000,261000,261000,0
20250311,181200,324475000,261000,261000,261000,261000,0
20250311,181100,324475000,261000,261000,261000,261000,0
20250311,181000,324475000,261000,261000,261000,261000,0
20250311,180900,324475000,261000,261000,261000,261000,0
20250311,180800,324475000,261000,261000,261000,261000,0
20250311,180700,324475000,261000,261000,261000,261000,0
20250311,180600,324475000,261000,261000,261000,261000,42
20250311,180500,324475000,261000,261000,261000,261000,0
20250311,180400,324475000,261000,261000,261000,261000,0
20250311,180300,324475000,261000,261000,261000,261000,0
20250311,180200,324475000,261000,261000,261000,261000,0
20250311,180100,324475000,261000,261000,261000,261000,0
20250311,180000,324475000,261000,261000,261000,261000,0
20250311,175900,324475000,261000,261000,261000,261000,0
20250311,175800,324475000,261000,261000,261000,261000,0
20250311,175700,324475000,261000,261000,261000,261000,0
20250311,175600,324475000,261000,261000,261000,261000,0
20250311,175500,324475000,261000,261000,261000,261000,0
20250311,175400,324475000,261000,261000,261000,261000,0
20250311,175300,324475000,261000,261000,261000,261000,0
20250311,175200,324475000,261000,261000,261000,261000,0
20250311,175100,324475000,261000,261000,261000,261000,0
20250311,175000,324475000,261000,261000,261000,261000,0
20250311,174900,324475000,261000,261000,261000,261000,0
20250311,174800,324475000,261000,261000,261000,261000,0
20250311,174700,324475000,261000,261000,261000,261000,0
20250311,174600,324475000,261000,261000,261000,261000,0
20250311,174500,324475000,261000,261000,261000,261000,0
20250311,174400,324475000,261000,261000,261000,261000,0
20250311,174300,324475000,261000,261000,261000,261000,0
20250311,174200,324475000,261000,261000,261000,261000,0
20250311,174100,324475000,261000,261000,261000,261000,0
20250311,174000,324475000,261000,261000,261000,261000,0
20250311,173900,324475000,261000,261000,261000,261000,0
20250311,173800,324475000,261000,261000,261000,261000,0
20250311,173700,324475000,261000,261000,261000,261000,0
20250311,173600,324475000,261000,261000,261000,261000,42
20250311,173500,324475000,261000,261000,261000,261000,0
20250311,173400,324475000,261000,261000,261000,261000,0
20250311,173300,324475000,261000,261000,261000,261000,0
20250311,173200,324475000,261000,261000,261000,261000,0
20250311,173100,324475000,261000,261000,261000,261000,0
20250311,173000,324475000,261000,261000,261000,261000,0
20250311,172900,324475000,261000,261000,261000,261000,0
20250311,172800,324475000,261000,261000,261000,261000,0
20250311,172700,324475000,261000,261000,261000,261000,0
20250311,172600,324475000,261000,261000,261000,261000,0
20250311,172500,324475000,261000,261000,261000,261000,0
20250311,172400,324475000,261000,261000,261000,261000,0
20250311,172300,324475000,261000,261000,261000,261000,0
20250311,172200,324475000,261000,261000,261000,261000,0
20250311,172100,324475000,261000,261000,261000,261000,0
20250311,172000,324475000,261000,261000,261000,261000,0
20250311,171900,324475000,261000,261000,261000,261000,0
20250311,171800,324475000,261000,261000,261000,261000,0
20250311,171700,324475000,261000,261000,261000,261000,0
20250311,171600,324475000,261000,261000,261000,261000,0
20250311,171500,324475000,261000,261000,261000,261000,0
20250311,171400,324475000,261000,261000,261000,261000,0
20250311,171300,324475000,261000,261000,261000,261000,0
20250311,171200,324475000,261000,261000,261000,261000,0
20250311,171100,324475000,261000,261000,261000,261000,0
20250311,171000,324475000,261000,261000,261000,261000,0
20250311,170900,324475000,261000,261000,261000,261000,0
20250311,170800,324475000,261000,261000,261000,261000,0
20250311,170700,324475000,261000,261000,261000,261000,0
20250311,170600,324475000,261000,261000,261000,261000,42
20250311,170500,324475000,261000,261000,261000,261000,0
20250311,170400,324475000,261000,261000,261000,261000,0
20250311,170300,324475000,261000,261000,261000,261000,0
20250311,170200,324475000,261000,261000,261000,261000,0
20250311,170100,324475000,261000,261000,261000,261000,0
20250311,170000,324475000,261000,261000,261000,261000,0
20250311,165900,324475000,261000,261000,261000,261000,0
20250311,165800,324475000,261000,261000,261000,261000,0
20250311,165700,324475000,261000,261000,261000,261000,0
20250311,165600,324475000,261000,261000,261000,261000,0
20250311,165500,324475000,261000,261000,261000,261000,0
20250311,165400,324475000,261000,261000,261000,261000,0
20250311,165300,324475000,261000,261000,261000,261000,0
20250311,165200,324475000,261000,261000,261000,261000,0
20250311,165100,324475000,261000,261000,261000,261000,0
20250311,165000,324475000,261000,261000,261000,261000,0
20250311,164900,324475000,261000,261000,261000,261000,0
20250311,164800,324475000,261000,261000,261000,261000,0
20250311,164700,324475000,261000,261000,261000,261000,0
20250311,164600,324475000,261000,261000,261000,261000,0
20250311,164500,324475000,261000,261000,261000,261000,0
20250311,164400,324475000,261000,261000,261000,261000,0
20250311,164300,324475000,261000,261000,261000,261000,0
20250311,164200,324475000,261000,261000,261000,261000,0
20250311,164100,324475000,261000,261000,261000,261000,0
20250311,164000,324475000,261000,261000,261000,261000,0
20250311,163900,324475000,261000,261000,261000,261000,0
20250311,163800,324475000,261000,261000,261000,261000,0
20250311,163700,324475000,261000,261000,261000,261000,0
20250311,163600,324475000,261000,261000,261000,261000,42
20250311,163500,324475000,261000,261000,261000,261000,0
20250311,163400,324475000,261000,261000,261000,261000,0
20250311,163300,324475000,261000,261000,261000,261000,0
20250311,163200,324475000,261000,261000,261000,261000,0
20250311,163100,324475000,261000,261000,261000,261000,0
20250311,163000,324475000,261000,261000,261000,261000,0
20250311,162900,324475000,261000,261000,261000,261000,0
20250311,162800,324475000,261000,261000,261000,261000,0
20250311,162700,324475000,261000,261000,261000,261000,0
20250311,162600,324475000,261000,261000,261000,261000,0
20250311,162500,324475000,261000,261000,261000,261000,0
20250311,162400,324475000,261000,261000,261000,261000,0
20250311,162300,324475000,261000,261000,261000,261000,0
20250311,162200,324475000,261000,261000,261000,261000,0
20250311,162100,324475000,261000,261000,261000,261000,0
20250311,162000,324475000,261000,261000,261000,261000,0
20250311,161900,324475000,261000,261000,261000,261000,0
20250311,161800,324475000,261000,261000,261000,261000,0
20250311,161700,324475000,261000,261000,261000,261000,0
20250311,161600,324475000,261000,261000,261000,261000,0
20250311,161500,324475000,261000,261000,261000,261000,0
20250311,161400,324475000,261000,261000,261000,261000,0
20250311,161300,324475000,261000,261000,261000,261000,0
20250311,161200,324475000,261000,261000,261000,261000,0
20250311,161100,324475000,261000,261000,261000,261000,0
20250311,161000,324475000,261000,261000,261000,261000,0
20250311,160900,324475000,261000,261000,261000,261000,0
20250311,160800,324475000,261000,261000,261000,261000,0
20250311,160700,324475000,261000,261000,261000,261000,0
20250311,160600,324475000,261000,261000,261000,261000,42
20250311,160500,324475000,261000,261000,261000,261000,0
20250311,160400,324475000,261000,261000,261000,261000,0
20250311,160300,324475000,261000,261000,261000,261000,0
20250311,160200,324475000,261000,261000,261000,261000,0
20250311,160100,324475000,261000,261000,261000,261000,0
20250311,160000,324475000,261000,261000,261000,261000,0
20250311,155900,324475000,261000,261000,261000,261000,0
20250311,155800,324475000,261000,261000,261000,261000,0
20250311,155700,324475000,261000,261000,261000,261000,0
20250311,155600,324475000,261000,261000,261000,261000,0
20250311,155500,324475000,261000,261000,261000,261000,0
20250311,155400,324475000,261000,261000,261000,261000,0
20250311,155300,324475000,261000,261000,261000,261000,0
20250311,155200,324475000,261000,261000,261000,261000,0
20250311,155100,324475000,261000,261000,261000,261000,0
20250311,155000,324475000,261000,261000,261000,261000,0
20250311,154900,324475000,261000,261000,261000,261000,0
20250311,154800,324475000,261000,261000,261000,261000,0
20250311,154700,324475000,261000,261000,261000,261000,0
20250311,154600,324475000,261000,261000,261000,261000,0
20250311,154500,324475000,261000,261000,261000,261000,0
20250311,154400,324475000,261000,261000,261000,261000,0
20250311,154300,324475000,261000,261000,261000,261000,0
20250311,154200,324475000,261000,261000,261000,261000,0
20250311,154100,324475000,261000,261000,261000,261000,0
20250311,154000,324475000,261000,261000,261000,261000,0
20250311,153900,324475000,261000,261000,261000,261000,0
20250311,153800,324475000,261000,261000,261000,261000,0
20250311,153700,324475000,261000,261000,261000,261000,0
20250311,153600,324475000,261000,261000,261000,261000,42
20250311,153500,324475000,261000,261000,261000,261000,0
20250311,153400,324475000,261000,261000,261000,261000,0
20250311,153300,324475000,261000,261000,261000,261000,0
20250311,153200,324475000,261000,261000,261000,261000,0
20250311,153100,324475000,261000,261000,261000,261000,0
20250311,153000,324475000,261000,261000,261000,261000,42
20250311,152900,313513000,261000,261000,261000,261000,0
20250311,152800,313513000,261000,261000,261000,261000,0
20250311,152700,313513000,261000,261000,261000,261000,0
20250311,152600,313513000,261000,261000,261000,261000,0
20250311,152500,313513000,261000,261000,261000,261000,0
20250311,152400,313513000,261000,261000,261000,261000,0
20250311,152300,313513000,261000,261000,261000,261000,0
20250311,152200,313513000,261000,261000,261000,261000,0
20250311,152100,313513000,261000,261000,261000,261000,0
20250311,152000,313513000,261000,261000,261000,261000,0
20250311,151900,313513000,261000,261000,261000,261000,0
20250311,151800,313513000,261000,261000,261000,261000,0
20250311,151700,313513000,261000,261000,261000,261000,1
20250311,151600,313252000,261000,261000,261000,261000,3
20250311,151500,312469000,261000,261000,261000,261000,0
20250311,151400,312469000,261000,261000,261000,261000,0
20250311,151300,312469000,261000,261000,261000,261000,1
20250311,151200,312208000,261000,261000,261000,261000,0
20250311,151100,312208000,261000,261000,261000,261000,0
20250311,151000,312208000,261000,261000,261000,261000,0
20250311,150900,312208000,261000,261000,261000,261000,0
20250311,150800,312208000,261000,261000,261000,261000,1
20250311,150700,311947000,261000,261000,261000,261000,0
20250311,150600,311947000,261000,261000,261000,261000,0
20250311,150500,311947000,261000,261000,261000,261000,0
20250311,150400,311947000,261000,261000,261000,261000,0
20250311,150300,311947000,261000,261000,261000,261000,1
20250311,150200,311686000,260500,260500,260500,260500,0
20250311,150100,311686000,260500,260500,260500,260500,0
20250311,150000,311686000,260500,260500,260500,260500,3
20250311,145900,310904500,260500,260500,260500,260500,15
20250311,145800,306997000,261000,261000,261000,261000,1
20250311,145700,306736000,260000,260000,260000,260000,0
20250311,145600,306736000,260000,260000,260000,260000,2
20250311,145500,306216000,260500,260500,260500,260500,1
20250311,145400,305955500,260000,260000,260000,260000,13
20250311,145300,302575500,260000,260000,260000,260000,0
20250311,145200,302575500,260000,260000,260000,260000,2
20250311,145100,302055500,261000,261000,261000,261000,0
20250311,145000,302055500,261000,261000,261000,261000,1
20250311,144900,301794500,261000,261000,261000,261000,7
20250311,144800,299967500,261000,261000,261000,260000,10
20250311,144700,297359500,261000,261000,261000,261000,7
20250311,144600,295532500,261000,261000,261000,261000,8
20250311,144500,293444500,261000,261000,261000,261000,10
20250311,144400,290834500,261000,261000,261000,260500,10
20250311,144300,288225500,261000,261500,261500,261000,9
20250311,144200,285872500,261500,261500,261500,261500,8
20250311,144100,283780500,261500,261500,261500,261000,9
20250311,144000,281427500,261500,261000,261500,260000,64
20250311,143900,264725000,261000,261000,261000,261000,8
20250311,143800,262637000,261000,261000,261000,261000,13
20250311,143700,259244000,261000,261000,261000,261000,8
20250311,143600,257156000,261000,261000,261000,260000,12
20250311,143500,254027000,261000,261000,261000,261000,8
20250311,143400,251939000,261000,261000,261000,261000,9
20250311,143300,249590000,261000,261000,261000,261000,9
20250311,143200,247241000,261000,261000,261000,260000,11
20250311,143100,244372500,260500,260500,260500,260500,68
20250311,143000,226658500,260500,260500,260500,260500,0
20250311,142900,226658500,260500,260000,260500,260000,2
20250311,142800,226138000,259500,259500,259500,259500,2
20250311,142700,225619000,259500,259500,259500,259500,0
20250311,142600,225619000,259500,259500,259500,259500,0
20250311,142500,225619000,259500,259500,259500,259500,0
20250311,142400,225619000,259500,259500,259500,259500,2
20250311,142300,225100000,259500,259500,259500,259500,1
20250311,142200,224840500,260000,260000,260000,260000,1
20250311,142100,224580500,259500,259500,259500,259500,0
20250311,142000,224580500,259500,259500,259500,259500,2
20250311,141900,224061500,259500,259500,259500,259500,0
20250311,141800,224061500,259500,259500,259500,259500,1
20250311,141700,223802000,260000,260000,260000,260000,1
20250311,141600,223542000,260000,260000,260000,260000,0
20250311,141500,223542000,260000,260000,260000,260000,1
20250311,141400,223282000,259500,259500,259500,259500,1
20250311,141300,223022500,259500,259500,259500,259500,2
20250311,141200,222503500,259500,259500,259500,259500,0
20250311,141100,222503500,259500,259500,259500,259500,0
20250311,141000,222503500,259500,259500,259500,259500,0
20250311,140900,222503500,259500,259500,259500,259500,2
20250311,140800,221984500,260000,260000,260000,260000,1
20250311,140700,221724500,259500,259500,259500,259500,0
20250311,140600,221724500,259500,259500,259500,259500,0
20250311,140500,221724500,259500,259500,259500,259500,3
20250311,140400,220946000,259000,259000,259000,259000,0
20250311,140300,220946000,259000,259000,259000,259000,0
20250311,140200,220946000,259000,259000,259000,259000,0
20250311,140100,220946000,259000,259000,259000,259000,2
20250311,140000,220428000,259500,259500,259500,259500,0
20250311,135900,220428000,259500,259500,259500,259500,0
20250311,135800,220428000,259500,259500,259500,259500,1
20250311,135700,220168500,259000,259000,259000,259000,2
20250311,135600,219650500,259500,259500,259500,259500,0
20250311,135500,219650500,259500,259500,259500,259500,2
20250311,135400,219131500,259500,259500,259500,259500,0
20250311,135300,219131500,259500,259500,259500,259500,1
20250311,135200,218872000,259500,259500,259500,259500,0
20250311,135100,218872000,259500,259500,259500,259500,0
20250311,135000,218872000,259500,259500,259500,259500,0
20250311,134900,218872000,259500,259500,259500,259500,2
20250311,134800,218353000,259500,259500,259500,259500,0
20250311,134700,218353000,259500,259500,259500,259500,1
20250311,134600,218093500,259500,259500,259500,259500,10
20250311,134500,215498500,259500,259500,259500,259500,7
20250311,134400,213682000,259500,259500,259500,259500,0
20250311,134300,213682000,259500,259500,259500,259500,0
20250311,134200,213682000,259500,259500,259500,259500,0
20250311,134100,213682000,259500,259500,259500,259500,2
20250311,134000,213163000,259500,259500,259500,259500,0
20250311,133900,213163000,259500,259500,259500,259500,0
20250311,133800,213163000,259500,259500,259500,259500,0
20250311,133700,213163000,259500,260000,260000,259500,20
20250311,133600,207964000,259500,259500,259500,259500,0
20250311,133500,207964000,259500,259500,259500,259500,0
20250311,133400,207964000,259500,260500,260500,259500,41
20250311,133300,197308000,261000,261000,261000,261000,9
20250311,133200,194959000,261500,261500,261500,261500,1
20250311,133100,194697500,261000,261000,261000,261000,0
20250311,133000,194697500,261000,262000,262000,261000,16
20250311,132900,190511500,262500,262000,262500,262000,2
20250311,132800,189987000,262000,262000,262000,262000,0
20250311,132700,189987000,262000,262000,262000,262000,1
20250311,132600,189725000,262000,262000,262000,262000,2
20250311,132500,189201000,262500,262500,262500,262500,0
20250311,132400,189201000,262500,262500,262500,262500,0
20250311,132300,189201000,262500,262500,262500,262500,1
20250311,132200,188938500,262000,262000,262000,262000,2
20250311,132100,188414500,262500,262500,262500,262500,0
20250311,132000,188414500,262500,262500,262500,262500,1
20250311,131900,188152000,263000,263000,263000,263000,5
20250311,131800,186837000,262500,261000,262500,261000,121
20250311,131700,155187000,260500,259500,260500,259500,76
20250311,131600,135401000,259000,259000,259000,259000,1
20250311,131500,135142000,259000,259000,259000,259000,0
20250311,131400,135142000,259000,259000,259000,259000,3
20250311,131300,134365000,259000,259000,259000,259000,0
20250311,131200,134365000,259000,259000,259000,259000,0
20250311,131100,134365000,259000,259000,259000,259000,1
20250311,131000,134106000,259000,259000,259000,259000,2
20250311,130900,133588000,259000,259000,259000,259000,0
20250311,130800,133588000,259000,259000,259000,259000,0
20250311,130700,133588000,259000,259000,259000,259000,0
20250311,130600,133588000,259000,259000,259000,259000,2
20250311,130500,133070000,259000,259000,259000,259000,0
20250311,130400,133070000,259000,259000,259000,259000,0
20250311,130300,133070000,259000,259000,259000,259000,0
20250311,130200,133070000,259000,259000,259000,259000,2
20250311,130100,132552000,259000,259000,259000,259000,0
20250311,130000,132552000,259000,259000,259000,259000,1
20250311,125900,132293000,259000,259000,259000,259000,0
20250311,125800,132293000,259000,259000,259000,259000,2
20250311,125700,131775000,259500,259500,259500,259500,0
20250311,125600,131775000,259500,259500,259500,259500,1
20250311,125500,131515500,259000,259000,259000,259000,0
20250311,125400,131515500,259000,259000,259000,259000,3
20250311,125300,130738500,259500,259000,259500,259000,2
20250311,125200,130220000,259000,259000,259000,259000,0
20250311,125100,130220000,259000,259000,259000,259000,3
20250311,125000,129443000,259000,259000,259000,259000,0
20250311,124900,129443000,259000,259000,259000,259000,0
20250311,124800,129443000,259000,259000,259000,259000,1
20250311,124700,129184000,259000,259000,259000,259000,2
20250311,124600,128666000,259000,259000,259000,259000,0
20250311,124500,128666000,259000,259000,259000,259000,0
20250311,124400,128666000,259000,259000,259000,259000,1
20250311,124300,128407000,259000,259000,259000,259000,3
20250311,124200,127630000,259000,259000,259000,259000,0
20250311,124100,127630000,259000,259000,259000,259000,0
20250311,124000,127630000,259000,259000,259000,259000,1
20250311,123900,127371000,259000,259000,259000,259000,2
20250311,123800,126853000,259000,259000,259000,259000,0
20250311,123700,126853000,259000,259000,259000,259000,1
20250311,123600,126594000,259000,259000,259000,259000,0
20250311,123500,126594000,259000,259000,259000,259000,2
20250311,123400,126076000,259500,259500,259500,259500,0
20250311,123300,126076000,259500,259500,259500,259500,0
20250311,123200,126076000,259500,259500,259500,259500,1
20250311,123100,125816500,259500,259500,259500,259500,3
20250311,123000,125038000,259500,259500,259500,259500,0
20250311,122900,125038000,259500,259500,259500,259500,0
20250311,122800,125038000,259500,259500,259500,259500,0
20250311,122700,125038000,259500,259500,259500,259500,2
20250311,122600,124519000,260000,260000,260000,260000,1
20250311,122500,124259000,260000,260000,260000,260000,0
20250311,122400,124259000,260000,260000,260000,260000,36
20250311,122300,114899000,259500,258500,259500,258500,8
20250311,122200,112825000,259000,259000,259000,259000,0
20250311,122100,112825000,259000,259000,259000,259000,1
20250311,122000,112566000,259000,259000,259000,259000,29
20250311,121900,105055000,259000,258000,259000,258000,7
20250311,121800,103244000,258500,258500,258500,258500,1
20250311,121700,102985500,258500,258500,258500,258500,1
20250311,121600,102727000,259000,259000,259000,259000,1
20250311,121500,102468000,258000,258000,258000,258000,29
20250311,121400,94986000,257500,257500,257500,257500,0
20250311,121300,94986000,257500,257500,257500,257500,1
20250311,121200,94728500,258000,258000,258000,258000,0
20250311,121100,94728500,258000,258000,258000,258000,5
20250311,121000,93438500,257500,257500,257500,257500,1
20250311,120900,93181000,257500,257500,257500,257500,0
20250311,120800,93181000,257500,257500,257500,257500,0
20250311,120700,93181000,257500,257500,257500,257500,0
20250311,120600,93181000,257500,257500,257500,257500,0
20250311,120500,93181000,257500,257500,257500,257500,1
20250311,120400,92923500,257500,257500,257500,257500,0
20250311,120300,92923500,257500,257500,257500,257500,0
20250311,120200,92923500,257500,257500,257500,257500,1
20250311,120100,92666000,257500,257500,257500,257500,0
20250311,120000,92666000,257500,257500,257500,257500,0
20250311,115900,92666000,257500,257500,257500,257500,0
20250311,115800,92666000,257500,257500,257500,257500,1
20250311,115700,92408500,257500,257500,257500,257500,0
20250311,115600,92408500,257500,257500,257500,257500,0
20250311,115500,92408500,257500,257500,257500,257500,0
20250311,115400,92408500,257500,257500,257500,257500,1
20250311,115300,92151000,257500,257500,257500,257500,0
20250311,115200,92151000,257500,257500,257500,257500,0
20250311,115100,92151000,257500,257500,257500,257500,0
20250311,115000,92151000,257500,257500,257500,257500,1
20250311,114900,91893500,258000,258000,258000,258000,0
20250311,114800,91893500,258000,258000,258000,258000,1
20250311,114700,91635500,257500,257500,257500,257500,1
20250311,114600,91378000,257500,257500,257500,257500,0
20250311,114500,91378000,257500,257500,257500,257500,0
20250311,114400,91378000,257500,257500,257500,257500,0
20250311,114300,91378000,257500,257500,257500,257500,0
20250311,114200,91378000,257500,258000,258000,257500,2
20250311,114100,90862500,257500,257500,257500,257500,0
20250311,114000,90862500,257500,257500,257500,257500,0
20250311,113900,90862500,257500,257500,257500,257500,4
20250311,113800,89832500,258000,258000,258000,258000,0
20250311,113700,89832500,258000,258000,258000,258000,0
20250311,113600,89832500,258000,258000,258000,258000,0
20250311,113500,89832500,258000,258000,258000,258000,3
20250311,113400,89058500,257500,257500,257500,257500,1
20250311,113300,88801000,257500,257500,257500,257500,0
20250311,113200,88801000,257500,257500,257500,257500,0
20250311,113100,88801000,257500,257500,257500,257500,1
20250311,113000,88543500,258000,258000,258000,258000,1
20250311,112900,88285500,257500,257500,257500,257500,0
20250311,112800,88285500,257500,257500,257500,257500,1
20250311,112700,88028000,258000,258000,258000,258000,2
20250311,112600,87512000,257500,257500,257500,257500,0
20250311,112500,87512000,257500,257500,257500,257500,0
20250311,112400,87512000,257500,257500,257500,257500,0
20250311,112300,87512000,257500,257500,257500,257500,1
20250311,112200,87254500,258000,258000,258000,258000,0
20250311,112100,87254500,258000,258000,258000,258000,2
20250311,112000,86738500,258000,258000,258000,258000,1
20250311,111900,86480500,258000,258000,258000,258000,0
20250311,111800,86480500,258000,258000,258000,258000,0
20250311,111700,86480500,258000,258000,258000,258000,1
20250311,111600,86222500,258500,258500,258500,258500,1
20250311,111500,85964000,258000,258000,258000,258000,1
20250311,111400,85706000,258000,258000,258000,258000,1
20250311,111300,85448000,258000,258000,258000,258000,2
20250311,111200,84932000,258000,258000,258000,258000,1
20250311,111100,84674000,258000,258000,258000,258000,0
20250311,111000,84674000,258000,258000,258000,258000,0
20250311,110900,84674000,258000,258000,258000,258000,4
20250311,110800,83642000,258000,258000,258000,258000,0
20250311,110700,83642000,258000,258000,258000,258000,11
20250311,110600,80804000,257500,257500,257500,257500,0
20250311,110500,80804000,257500,257500,257500,257500,0
20250311,110400,80804000,257500,257500,257500,257500,1
20250311,110300,80546500,257500,257500,257500,257500,0
20250311,110200,80546500,257500,257500,257500,257500,0
20250311,110100,80546500,257500,257500,257500,257500,5
20250311,110000,79259000,257500,257500,257500,257500,1
20250311,105900,79001500,257500,257500,257500,257500,0
20250311,105800,79001500,257500,257500,257500,257500,0
20250311,105700,79001500,257500,257500,257500,257500,0
20250311,105600,79001500,257500,257500,257500,257500,1
20250311,105500,78744000,258000,258000,258000,258000,0
20250311,105400,78744000,258000,258000,258000,258000,0
20250311,105300,78744000,258000,258000,258000,258000,0
20250311,105200,78744000,258000,258000,258000,258000,1
20250311,105100,78486000,258000,258000,258000,258000,0
20250311,105000,78486000,258000,258000,258000,258000,0
20250311,104900,78486000,258000,258000,258000,258000,4
20250311,104800,77454000,258000,258000,258000,258000,0
20250311,104700,77454000,258000,258000,258000,258000,0
20250311,104600,77454000,258000,258000,258000,258000,0
20250311,104500,77454000,258000,258000,258000,258000,9
20250311,104400,75132000,258000,257500,258000,257500,11
20250311,104300,72294500,257500,257500,257500,257500,0
20250311,104200,72294500,257500,257500,257500,257500,0
20250311,104100,72294500,257500,257500,257500,257500,1
20250311,104000,72037000,257500,257500,257500,257500,0
20250311,103900,72037000,257500,257500,257500,257500,0
20250311,103800,72037000,257500,257500,257500,257500,0
20250311,103700,72037000,257500,257500,257500,257500,0
20250311,103600,72037000,257500,258000,258000,257500,2
20250311,103500,71521500,257500,257500,257500,257500,0
20250311,103400,71521500,257500,257500,257500,257500,0
20250311,103300,71521500,257500,257500,257500,257500,1
20250311,103200,71264000,257500,257500,257500,257500,0
20250311,103100,71264000,257500,257500,257500,257500,3
20250311,103000,70491500,257000,257000,257000,257000,1
20250311,102900,70234500,257000,257000,257000,257000,0
20250311,102800,70234500,257000,257000,257000,257000,0
20250311,102700,70234500,257000,257000,257000,257000,0
20250311,102600,70234500,257000,257000,257000,257000,0
20250311,102500,70234500,257000,257000,257000,257000,1
20250311,102400,69977500,257500,257500,257500,257500,0
20250311,102300,69977500,257500,257500,257500,257500,0
20250311,102200,69977500,257500,257500,257500,257500,0
20250311,102100,69977500,257500,257500,257500,257500,0
20250311,102000,69977500,257500,257500,257500,257500,0
20250311,101900,69977500,257500,257500,257500,257500,0
20250311,101800,69977500,257500,257500,257500,257500,0
20250311,101700,69977500,257500,257500,257500,257500,20
20250311,101600,64827500,258000,258000,258000,258000,0
20250311,101500,64827500,258000,258000,258000,258000,0
20250311,101400,64827500,258000,258000,258000,258000,13
20250311,101300,61473500,258000,258000,258000,258000,0
20250311,101200,61473500,258000,258000,258000,258000,2
20250311,101100,60957500,258000,258000,258000,258000,0
20250311,101000,60957500,258000,258000,258000,258000,4
20250311,100900,59925500,258000,258000,258000,258000,0
20250311,100800,59925500,258000,258000,258000,258000,0
20250311,100700,59925500,258000,258000,258000,258000,5
20250311,100600,58635500,258000,258000,258000,258000,6
20250311,100500,57087500,258000,258000,258000,258000,0
20250311,100400,57087500,258000,258000,258000,258000,0
20250311,100300,57087500,258000,258000,258000,258000,0
20250311,100200,57087500,258000,259000,259000,258000,3
20250311,100100,56312500,258500,258500,258500,258500,3
20250311,100000,55537000,258000,258000,258000,258000,0
20250311,095900,55537000,258000,258000,258000,258000,3
20250311,095800,54763000,258500,258500,258500,258500,0
20250311,095700,54763000,258500,258500,258500,258500,0
20250311,095600,54763000,258500,258500,258500,258500,0
20250311,095500,54763000,258500,258500,258500,258000,4
20250311,095400,53730000,258500,258500,258500,258500,0
20250311,095300,53730000,258500,258500,258500,258500,1
20250311,095200,53471500,258500,258500,258500,258500,0
20250311,095100,53471500,258500,259000,259000,258500,14
20250311,095000,49850500,259000,259000,259000,259000,0
20250311,094900,49850500,259000,259000,259000,259000,0
20250311,094800,49850500,259000,259000,259000,259000,0
20250311,094700,49850500,259000,259000,259000,259000,3
20250311,094600,49073500,260000,260000,260000,260000,0
20250311,094500,49073500,260000,260000,260000,260000,0
20250311,094400,49073500,260000,259500,260000,259500,4
20250311,094300,48034000,260000,258500,260000,258500,10
20250311,094200,45440000,260000,260000,260000,260000,0
20250311,094100,45440000,260000,260000,260000,260000,11
20250311,094000,42580000,259500,259000,259500,259000,13
20250311,093900,39207000,259500,258000,259500,258000,8
20250311,093800,37134000,259000,259000,259000,259000,0
20250311,093700,37134000,259000,259000,259000,259000,0
20250311,093600,37134000,259000,259000,259000,259000,0
20250311,093500,37134000,259000,258500,259000,258000,8
20250311,093400,35064500,259000,259000,259000,259000,0
20250311,093300,35064500,259000,259000,259000,259000,0
20250311,093200,35064500,259000,259000,259000,258500,25
20250311,093100,28590000,259000,259000,259000,258000,7
20250311,093000,26779000,259000,259000,259000,259000,0
20250311,092900,26779000,259000,259000,259000,259000,0
20250311,092800,26779000,259000,258000,259000,258000,12
20250311,092700,23678000,257500,257500,257500,257500,1
20250311,092600,23420500,258500,258500,258500,258500,0
20250311,092500,23420500,258500,258500,258500,258500,1
20250311,092400,23162000,258500,258000,258500,258000,8
20250311,092300,21095500,258000,258000,258000,258000,0
20250311,092200,21095500,258000,257500,258000,257500,22
20250311,092100,15420500,258000,258000,258000,258000,0
20250311,092000,15420500,258000,258000,258000,258000,1
20250311,091900,15162500,257000,257000,257000,257000,0
20250311,091800,15162500,257000,257000,257000,257000,0
20250311,091700,15162500,257000,256500,257000,256500,3
20250311,091600,14392000,256500,256500,256500,256500,0
20250311,091500,14392000,256500,256500,256500,256500,0
20250311,091400,14392000,256500,256500,256500,256500,0
20250311,091300,14392000,256500,256500,256500,256500,1
20250311,091200,14135500,256500,256500,256500,256500,0
20250311,091100,14135500,256500,256500,256500,256500,1
20250311,091000,13879000,256500,256500,256500,256500,0
20250311,090900,13879000,256500,256500,256500,256500,0
20250311,090800,13879000,256500,256500,256500,256500,0
20250311,090700,13879000,256500,256500,256500,256500,11
20250311,090600,11057500,256500,256500,256500,256500,0
20250311,090500,11057500,256500,256500,256500,256500,1
20250311,090400,10801000,256000,256500,256500,256000,18
20250311,090300,6187000,257000,257000,257000,257000,7
20250311,090200,4388000,257500,257500,257500,257500,0
20250311,090100,4388000,257500,257500,257500,257500,5
20250311,090000,3100500,258000,258500,258500,258000,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183600 324475000 261000 261000 261000 261000 42
3 20250311 183500 324475000 261000 261000 261000 261000 0
4 20250311 183400 324475000 261000 261000 261000 261000 0
5 20250311 183300 324475000 261000 261000 261000 261000 0
6 20250311 183200 324475000 261000 261000 261000 261000 0
7 20250311 183100 324475000 261000 261000 261000 261000 0
8 20250311 183000 324475000 261000 261000 261000 261000 0
9 20250311 182900 324475000 261000 261000 261000 261000 0
10 20250311 182800 324475000 261000 261000 261000 261000 0
11 20250311 182700 324475000 261000 261000 261000 261000 0
12 20250311 182600 324475000 261000 261000 261000 261000 0
13 20250311 182500 324475000 261000 261000 261000 261000 0
14 20250311 182400 324475000 261000 261000 261000 261000 0
15 20250311 182300 324475000 261000 261000 261000 261000 0
16 20250311 182200 324475000 261000 261000 261000 261000 0
17 20250311 182100 324475000 261000 261000 261000 261000 0
18 20250311 182000 324475000 261000 261000 261000 261000 0
19 20250311 181900 324475000 261000 261000 261000 261000 0
20 20250311 181800 324475000 261000 261000 261000 261000 0
21 20250311 181700 324475000 261000 261000 261000 261000 0
22 20250311 181600 324475000 261000 261000 261000 261000 0
23 20250311 181500 324475000 261000 261000 261000 261000 0
24 20250311 181400 324475000 261000 261000 261000 261000 0
25 20250311 181300 324475000 261000 261000 261000 261000 0
26 20250311 181200 324475000 261000 261000 261000 261000 0
27 20250311 181100 324475000 261000 261000 261000 261000 0
28 20250311 181000 324475000 261000 261000 261000 261000 0
29 20250311 180900 324475000 261000 261000 261000 261000 0
30 20250311 180800 324475000 261000 261000 261000 261000 0
31 20250311 180700 324475000 261000 261000 261000 261000 0
32 20250311 180600 324475000 261000 261000 261000 261000 42
33 20250311 180500 324475000 261000 261000 261000 261000 0
34 20250311 180400 324475000 261000 261000 261000 261000 0
35 20250311 180300 324475000 261000 261000 261000 261000 0
36 20250311 180200 324475000 261000 261000 261000 261000 0
37 20250311 180100 324475000 261000 261000 261000 261000 0
38 20250311 180000 324475000 261000 261000 261000 261000 0
39 20250311 175900 324475000 261000 261000 261000 261000 0
40 20250311 175800 324475000 261000 261000 261000 261000 0
41 20250311 175700 324475000 261000 261000 261000 261000 0
42 20250311 175600 324475000 261000 261000 261000 261000 0
43 20250311 175500 324475000 261000 261000 261000 261000 0
44 20250311 175400 324475000 261000 261000 261000 261000 0
45 20250311 175300 324475000 261000 261000 261000 261000 0
46 20250311 175200 324475000 261000 261000 261000 261000 0
47 20250311 175100 324475000 261000 261000 261000 261000 0
48 20250311 175000 324475000 261000 261000 261000 261000 0
49 20250311 174900 324475000 261000 261000 261000 261000 0
50 20250311 174800 324475000 261000 261000 261000 261000 0
51 20250311 174700 324475000 261000 261000 261000 261000 0
52 20250311 174600 324475000 261000 261000 261000 261000 0
53 20250311 174500 324475000 261000 261000 261000 261000 0
54 20250311 174400 324475000 261000 261000 261000 261000 0
55 20250311 174300 324475000 261000 261000 261000 261000 0
56 20250311 174200 324475000 261000 261000 261000 261000 0
57 20250311 174100 324475000 261000 261000 261000 261000 0
58 20250311 174000 324475000 261000 261000 261000 261000 0
59 20250311 173900 324475000 261000 261000 261000 261000 0
60 20250311 173800 324475000 261000 261000 261000 261000 0
61 20250311 173700 324475000 261000 261000 261000 261000 0
62 20250311 173600 324475000 261000 261000 261000 261000 42
63 20250311 173500 324475000 261000 261000 261000 261000 0
64 20250311 173400 324475000 261000 261000 261000 261000 0
65 20250311 173300 324475000 261000 261000 261000 261000 0
66 20250311 173200 324475000 261000 261000 261000 261000 0
67 20250311 173100 324475000 261000 261000 261000 261000 0
68 20250311 173000 324475000 261000 261000 261000 261000 0
69 20250311 172900 324475000 261000 261000 261000 261000 0
70 20250311 172800 324475000 261000 261000 261000 261000 0
71 20250311 172700 324475000 261000 261000 261000 261000 0
72 20250311 172600 324475000 261000 261000 261000 261000 0
73 20250311 172500 324475000 261000 261000 261000 261000 0
74 20250311 172400 324475000 261000 261000 261000 261000 0
75 20250311 172300 324475000 261000 261000 261000 261000 0
76 20250311 172200 324475000 261000 261000 261000 261000 0
77 20250311 172100 324475000 261000 261000 261000 261000 0
78 20250311 172000 324475000 261000 261000 261000 261000 0
79 20250311 171900 324475000 261000 261000 261000 261000 0
80 20250311 171800 324475000 261000 261000 261000 261000 0
81 20250311 171700 324475000 261000 261000 261000 261000 0
82 20250311 171600 324475000 261000 261000 261000 261000 0
83 20250311 171500 324475000 261000 261000 261000 261000 0
84 20250311 171400 324475000 261000 261000 261000 261000 0
85 20250311 171300 324475000 261000 261000 261000 261000 0
86 20250311 171200 324475000 261000 261000 261000 261000 0
87 20250311 171100 324475000 261000 261000 261000 261000 0
88 20250311 171000 324475000 261000 261000 261000 261000 0
89 20250311 170900 324475000 261000 261000 261000 261000 0
90 20250311 170800 324475000 261000 261000 261000 261000 0
91 20250311 170700 324475000 261000 261000 261000 261000 0
92 20250311 170600 324475000 261000 261000 261000 261000 42
93 20250311 170500 324475000 261000 261000 261000 261000 0
94 20250311 170400 324475000 261000 261000 261000 261000 0
95 20250311 170300 324475000 261000 261000 261000 261000 0
96 20250311 170200 324475000 261000 261000 261000 261000 0
97 20250311 170100 324475000 261000 261000 261000 261000 0
98 20250311 170000 324475000 261000 261000 261000 261000 0
99 20250311 165900 324475000 261000 261000 261000 261000 0
100 20250311 165800 324475000 261000 261000 261000 261000 0
101 20250311 165700 324475000 261000 261000 261000 261000 0
102 20250311 165600 324475000 261000 261000 261000 261000 0
103 20250311 165500 324475000 261000 261000 261000 261000 0
104 20250311 165400 324475000 261000 261000 261000 261000 0
105 20250311 165300 324475000 261000 261000 261000 261000 0
106 20250311 165200 324475000 261000 261000 261000 261000 0
107 20250311 165100 324475000 261000 261000 261000 261000 0
108 20250311 165000 324475000 261000 261000 261000 261000 0
109 20250311 164900 324475000 261000 261000 261000 261000 0
110 20250311 164800 324475000 261000 261000 261000 261000 0
111 20250311 164700 324475000 261000 261000 261000 261000 0
112 20250311 164600 324475000 261000 261000 261000 261000 0
113 20250311 164500 324475000 261000 261000 261000 261000 0
114 20250311 164400 324475000 261000 261000 261000 261000 0
115 20250311 164300 324475000 261000 261000 261000 261000 0
116 20250311 164200 324475000 261000 261000 261000 261000 0
117 20250311 164100 324475000 261000 261000 261000 261000 0
118 20250311 164000 324475000 261000 261000 261000 261000 0
119 20250311 163900 324475000 261000 261000 261000 261000 0
120 20250311 163800 324475000 261000 261000 261000 261000 0
121 20250311 163700 324475000 261000 261000 261000 261000 0
122 20250311 163600 324475000 261000 261000 261000 261000 42
123 20250311 163500 324475000 261000 261000 261000 261000 0
124 20250311 163400 324475000 261000 261000 261000 261000 0
125 20250311 163300 324475000 261000 261000 261000 261000 0
126 20250311 163200 324475000 261000 261000 261000 261000 0
127 20250311 163100 324475000 261000 261000 261000 261000 0
128 20250311 163000 324475000 261000 261000 261000 261000 0
129 20250311 162900 324475000 261000 261000 261000 261000 0
130 20250311 162800 324475000 261000 261000 261000 261000 0
131 20250311 162700 324475000 261000 261000 261000 261000 0
132 20250311 162600 324475000 261000 261000 261000 261000 0
133 20250311 162500 324475000 261000 261000 261000 261000 0
134 20250311 162400 324475000 261000 261000 261000 261000 0
135 20250311 162300 324475000 261000 261000 261000 261000 0
136 20250311 162200 324475000 261000 261000 261000 261000 0
137 20250311 162100 324475000 261000 261000 261000 261000 0
138 20250311 162000 324475000 261000 261000 261000 261000 0
139 20250311 161900 324475000 261000 261000 261000 261000 0
140 20250311 161800 324475000 261000 261000 261000 261000 0
141 20250311 161700 324475000 261000 261000 261000 261000 0
142 20250311 161600 324475000 261000 261000 261000 261000 0
143 20250311 161500 324475000 261000 261000 261000 261000 0
144 20250311 161400 324475000 261000 261000 261000 261000 0
145 20250311 161300 324475000 261000 261000 261000 261000 0
146 20250311 161200 324475000 261000 261000 261000 261000 0
147 20250311 161100 324475000 261000 261000 261000 261000 0
148 20250311 161000 324475000 261000 261000 261000 261000 0
149 20250311 160900 324475000 261000 261000 261000 261000 0
150 20250311 160800 324475000 261000 261000 261000 261000 0
151 20250311 160700 324475000 261000 261000 261000 261000 0
152 20250311 160600 324475000 261000 261000 261000 261000 42
153 20250311 160500 324475000 261000 261000 261000 261000 0
154 20250311 160400 324475000 261000 261000 261000 261000 0
155 20250311 160300 324475000 261000 261000 261000 261000 0
156 20250311 160200 324475000 261000 261000 261000 261000 0
157 20250311 160100 324475000 261000 261000 261000 261000 0
158 20250311 160000 324475000 261000 261000 261000 261000 0
159 20250311 155900 324475000 261000 261000 261000 261000 0
160 20250311 155800 324475000 261000 261000 261000 261000 0
161 20250311 155700 324475000 261000 261000 261000 261000 0
162 20250311 155600 324475000 261000 261000 261000 261000 0
163 20250311 155500 324475000 261000 261000 261000 261000 0
164 20250311 155400 324475000 261000 261000 261000 261000 0
165 20250311 155300 324475000 261000 261000 261000 261000 0
166 20250311 155200 324475000 261000 261000 261000 261000 0
167 20250311 155100 324475000 261000 261000 261000 261000 0
168 20250311 155000 324475000 261000 261000 261000 261000 0
169 20250311 154900 324475000 261000 261000 261000 261000 0
170 20250311 154800 324475000 261000 261000 261000 261000 0
171 20250311 154700 324475000 261000 261000 261000 261000 0
172 20250311 154600 324475000 261000 261000 261000 261000 0
173 20250311 154500 324475000 261000 261000 261000 261000 0
174 20250311 154400 324475000 261000 261000 261000 261000 0
175 20250311 154300 324475000 261000 261000 261000 261000 0
176 20250311 154200 324475000 261000 261000 261000 261000 0
177 20250311 154100 324475000 261000 261000 261000 261000 0
178 20250311 154000 324475000 261000 261000 261000 261000 0
179 20250311 153900 324475000 261000 261000 261000 261000 0
180 20250311 153800 324475000 261000 261000 261000 261000 0
181 20250311 153700 324475000 261000 261000 261000 261000 0
182 20250311 153600 324475000 261000 261000 261000 261000 42
183 20250311 153500 324475000 261000 261000 261000 261000 0
184 20250311 153400 324475000 261000 261000 261000 261000 0
185 20250311 153300 324475000 261000 261000 261000 261000 0
186 20250311 153200 324475000 261000 261000 261000 261000 0
187 20250311 153100 324475000 261000 261000 261000 261000 0
188 20250311 153000 324475000 261000 261000 261000 261000 42
189 20250311 152900 313513000 261000 261000 261000 261000 0
190 20250311 152800 313513000 261000 261000 261000 261000 0
191 20250311 152700 313513000 261000 261000 261000 261000 0
192 20250311 152600 313513000 261000 261000 261000 261000 0
193 20250311 152500 313513000 261000 261000 261000 261000 0
194 20250311 152400 313513000 261000 261000 261000 261000 0
195 20250311 152300 313513000 261000 261000 261000 261000 0
196 20250311 152200 313513000 261000 261000 261000 261000 0
197 20250311 152100 313513000 261000 261000 261000 261000 0
198 20250311 152000 313513000 261000 261000 261000 261000 0
199 20250311 151900 313513000 261000 261000 261000 261000 0
200 20250311 151800 313513000 261000 261000 261000 261000 0
201 20250311 151700 313513000 261000 261000 261000 261000 1
202 20250311 151600 313252000 261000 261000 261000 261000 3
203 20250311 151500 312469000 261000 261000 261000 261000 0
204 20250311 151400 312469000 261000 261000 261000 261000 0
205 20250311 151300 312469000 261000 261000 261000 261000 1
206 20250311 151200 312208000 261000 261000 261000 261000 0
207 20250311 151100 312208000 261000 261000 261000 261000 0
208 20250311 151000 312208000 261000 261000 261000 261000 0
209 20250311 150900 312208000 261000 261000 261000 261000 0
210 20250311 150800 312208000 261000 261000 261000 261000 1
211 20250311 150700 311947000 261000 261000 261000 261000 0
212 20250311 150600 311947000 261000 261000 261000 261000 0
213 20250311 150500 311947000 261000 261000 261000 261000 0
214 20250311 150400 311947000 261000 261000 261000 261000 0
215 20250311 150300 311947000 261000 261000 261000 261000 1
216 20250311 150200 311686000 260500 260500 260500 260500 0
217 20250311 150100 311686000 260500 260500 260500 260500 0
218 20250311 150000 311686000 260500 260500 260500 260500 3
219 20250311 145900 310904500 260500 260500 260500 260500 15
220 20250311 145800 306997000 261000 261000 261000 261000 1
221 20250311 145700 306736000 260000 260000 260000 260000 0
222 20250311 145600 306736000 260000 260000 260000 260000 2
223 20250311 145500 306216000 260500 260500 260500 260500 1
224 20250311 145400 305955500 260000 260000 260000 260000 13
225 20250311 145300 302575500 260000 260000 260000 260000 0
226 20250311 145200 302575500 260000 260000 260000 260000 2
227 20250311 145100 302055500 261000 261000 261000 261000 0
228 20250311 145000 302055500 261000 261000 261000 261000 1
229 20250311 144900 301794500 261000 261000 261000 261000 7
230 20250311 144800 299967500 261000 261000 261000 260000 10
231 20250311 144700 297359500 261000 261000 261000 261000 7
232 20250311 144600 295532500 261000 261000 261000 261000 8
233 20250311 144500 293444500 261000 261000 261000 261000 10
234 20250311 144400 290834500 261000 261000 261000 260500 10
235 20250311 144300 288225500 261000 261500 261500 261000 9
236 20250311 144200 285872500 261500 261500 261500 261500 8
237 20250311 144100 283780500 261500 261500 261500 261000 9
238 20250311 144000 281427500 261500 261000 261500 260000 64
239 20250311 143900 264725000 261000 261000 261000 261000 8
240 20250311 143800 262637000 261000 261000 261000 261000 13
241 20250311 143700 259244000 261000 261000 261000 261000 8
242 20250311 143600 257156000 261000 261000 261000 260000 12
243 20250311 143500 254027000 261000 261000 261000 261000 8
244 20250311 143400 251939000 261000 261000 261000 261000 9
245 20250311 143300 249590000 261000 261000 261000 261000 9
246 20250311 143200 247241000 261000 261000 261000 260000 11
247 20250311 143100 244372500 260500 260500 260500 260500 68
248 20250311 143000 226658500 260500 260500 260500 260500 0
249 20250311 142900 226658500 260500 260000 260500 260000 2
250 20250311 142800 226138000 259500 259500 259500 259500 2
251 20250311 142700 225619000 259500 259500 259500 259500 0
252 20250311 142600 225619000 259500 259500 259500 259500 0
253 20250311 142500 225619000 259500 259500 259500 259500 0
254 20250311 142400 225619000 259500 259500 259500 259500 2
255 20250311 142300 225100000 259500 259500 259500 259500 1
256 20250311 142200 224840500 260000 260000 260000 260000 1
257 20250311 142100 224580500 259500 259500 259500 259500 0
258 20250311 142000 224580500 259500 259500 259500 259500 2
259 20250311 141900 224061500 259500 259500 259500 259500 0
260 20250311 141800 224061500 259500 259500 259500 259500 1
261 20250311 141700 223802000 260000 260000 260000 260000 1
262 20250311 141600 223542000 260000 260000 260000 260000 0
263 20250311 141500 223542000 260000 260000 260000 260000 1
264 20250311 141400 223282000 259500 259500 259500 259500 1
265 20250311 141300 223022500 259500 259500 259500 259500 2
266 20250311 141200 222503500 259500 259500 259500 259500 0
267 20250311 141100 222503500 259500 259500 259500 259500 0
268 20250311 141000 222503500 259500 259500 259500 259500 0
269 20250311 140900 222503500 259500 259500 259500 259500 2
270 20250311 140800 221984500 260000 260000 260000 260000 1
271 20250311 140700 221724500 259500 259500 259500 259500 0
272 20250311 140600 221724500 259500 259500 259500 259500 0
273 20250311 140500 221724500 259500 259500 259500 259500 3
274 20250311 140400 220946000 259000 259000 259000 259000 0
275 20250311 140300 220946000 259000 259000 259000 259000 0
276 20250311 140200 220946000 259000 259000 259000 259000 0
277 20250311 140100 220946000 259000 259000 259000 259000 2
278 20250311 140000 220428000 259500 259500 259500 259500 0
279 20250311 135900 220428000 259500 259500 259500 259500 0
280 20250311 135800 220428000 259500 259500 259500 259500 1
281 20250311 135700 220168500 259000 259000 259000 259000 2
282 20250311 135600 219650500 259500 259500 259500 259500 0
283 20250311 135500 219650500 259500 259500 259500 259500 2
284 20250311 135400 219131500 259500 259500 259500 259500 0
285 20250311 135300 219131500 259500 259500 259500 259500 1
286 20250311 135200 218872000 259500 259500 259500 259500 0
287 20250311 135100 218872000 259500 259500 259500 259500 0
288 20250311 135000 218872000 259500 259500 259500 259500 0
289 20250311 134900 218872000 259500 259500 259500 259500 2
290 20250311 134800 218353000 259500 259500 259500 259500 0
291 20250311 134700 218353000 259500 259500 259500 259500 1
292 20250311 134600 218093500 259500 259500 259500 259500 10
293 20250311 134500 215498500 259500 259500 259500 259500 7
294 20250311 134400 213682000 259500 259500 259500 259500 0
295 20250311 134300 213682000 259500 259500 259500 259500 0
296 20250311 134200 213682000 259500 259500 259500 259500 0
297 20250311 134100 213682000 259500 259500 259500 259500 2
298 20250311 134000 213163000 259500 259500 259500 259500 0
299 20250311 133900 213163000 259500 259500 259500 259500 0
300 20250311 133800 213163000 259500 259500 259500 259500 0
301 20250311 133700 213163000 259500 260000 260000 259500 20
302 20250311 133600 207964000 259500 259500 259500 259500 0
303 20250311 133500 207964000 259500 259500 259500 259500 0
304 20250311 133400 207964000 259500 260500 260500 259500 41
305 20250311 133300 197308000 261000 261000 261000 261000 9
306 20250311 133200 194959000 261500 261500 261500 261500 1
307 20250311 133100 194697500 261000 261000 261000 261000 0
308 20250311 133000 194697500 261000 262000 262000 261000 16
309 20250311 132900 190511500 262500 262000 262500 262000 2
310 20250311 132800 189987000 262000 262000 262000 262000 0
311 20250311 132700 189987000 262000 262000 262000 262000 1
312 20250311 132600 189725000 262000 262000 262000 262000 2
313 20250311 132500 189201000 262500 262500 262500 262500 0
314 20250311 132400 189201000 262500 262500 262500 262500 0
315 20250311 132300 189201000 262500 262500 262500 262500 1
316 20250311 132200 188938500 262000 262000 262000 262000 2
317 20250311 132100 188414500 262500 262500 262500 262500 0
318 20250311 132000 188414500 262500 262500 262500 262500 1
319 20250311 131900 188152000 263000 263000 263000 263000 5
320 20250311 131800 186837000 262500 261000 262500 261000 121
321 20250311 131700 155187000 260500 259500 260500 259500 76
322 20250311 131600 135401000 259000 259000 259000 259000 1
323 20250311 131500 135142000 259000 259000 259000 259000 0
324 20250311 131400 135142000 259000 259000 259000 259000 3
325 20250311 131300 134365000 259000 259000 259000 259000 0
326 20250311 131200 134365000 259000 259000 259000 259000 0
327 20250311 131100 134365000 259000 259000 259000 259000 1
328 20250311 131000 134106000 259000 259000 259000 259000 2
329 20250311 130900 133588000 259000 259000 259000 259000 0
330 20250311 130800 133588000 259000 259000 259000 259000 0
331 20250311 130700 133588000 259000 259000 259000 259000 0
332 20250311 130600 133588000 259000 259000 259000 259000 2
333 20250311 130500 133070000 259000 259000 259000 259000 0
334 20250311 130400 133070000 259000 259000 259000 259000 0
335 20250311 130300 133070000 259000 259000 259000 259000 0
336 20250311 130200 133070000 259000 259000 259000 259000 2
337 20250311 130100 132552000 259000 259000 259000 259000 0
338 20250311 130000 132552000 259000 259000 259000 259000 1
339 20250311 125900 132293000 259000 259000 259000 259000 0
340 20250311 125800 132293000 259000 259000 259000 259000 2
341 20250311 125700 131775000 259500 259500 259500 259500 0
342 20250311 125600 131775000 259500 259500 259500 259500 1
343 20250311 125500 131515500 259000 259000 259000 259000 0
344 20250311 125400 131515500 259000 259000 259000 259000 3
345 20250311 125300 130738500 259500 259000 259500 259000 2
346 20250311 125200 130220000 259000 259000 259000 259000 0
347 20250311 125100 130220000 259000 259000 259000 259000 3
348 20250311 125000 129443000 259000 259000 259000 259000 0
349 20250311 124900 129443000 259000 259000 259000 259000 0
350 20250311 124800 129443000 259000 259000 259000 259000 1
351 20250311 124700 129184000 259000 259000 259000 259000 2
352 20250311 124600 128666000 259000 259000 259000 259000 0
353 20250311 124500 128666000 259000 259000 259000 259000 0
354 20250311 124400 128666000 259000 259000 259000 259000 1
355 20250311 124300 128407000 259000 259000 259000 259000 3
356 20250311 124200 127630000 259000 259000 259000 259000 0
357 20250311 124100 127630000 259000 259000 259000 259000 0
358 20250311 124000 127630000 259000 259000 259000 259000 1
359 20250311 123900 127371000 259000 259000 259000 259000 2
360 20250311 123800 126853000 259000 259000 259000 259000 0
361 20250311 123700 126853000 259000 259000 259000 259000 1
362 20250311 123600 126594000 259000 259000 259000 259000 0
363 20250311 123500 126594000 259000 259000 259000 259000 2
364 20250311 123400 126076000 259500 259500 259500 259500 0
365 20250311 123300 126076000 259500 259500 259500 259500 0
366 20250311 123200 126076000 259500 259500 259500 259500 1
367 20250311 123100 125816500 259500 259500 259500 259500 3
368 20250311 123000 125038000 259500 259500 259500 259500 0
369 20250311 122900 125038000 259500 259500 259500 259500 0
370 20250311 122800 125038000 259500 259500 259500 259500 0
371 20250311 122700 125038000 259500 259500 259500 259500 2
372 20250311 122600 124519000 260000 260000 260000 260000 1
373 20250311 122500 124259000 260000 260000 260000 260000 0
374 20250311 122400 124259000 260000 260000 260000 260000 36
375 20250311 122300 114899000 259500 258500 259500 258500 8
376 20250311 122200 112825000 259000 259000 259000 259000 0
377 20250311 122100 112825000 259000 259000 259000 259000 1
378 20250311 122000 112566000 259000 259000 259000 259000 29
379 20250311 121900 105055000 259000 258000 259000 258000 7
380 20250311 121800 103244000 258500 258500 258500 258500 1
381 20250311 121700 102985500 258500 258500 258500 258500 1
382 20250311 121600 102727000 259000 259000 259000 259000 1
383 20250311 121500 102468000 258000 258000 258000 258000 29
384 20250311 121400 94986000 257500 257500 257500 257500 0
385 20250311 121300 94986000 257500 257500 257500 257500 1
386 20250311 121200 94728500 258000 258000 258000 258000 0
387 20250311 121100 94728500 258000 258000 258000 258000 5
388 20250311 121000 93438500 257500 257500 257500 257500 1
389 20250311 120900 93181000 257500 257500 257500 257500 0
390 20250311 120800 93181000 257500 257500 257500 257500 0
391 20250311 120700 93181000 257500 257500 257500 257500 0
392 20250311 120600 93181000 257500 257500 257500 257500 0
393 20250311 120500 93181000 257500 257500 257500 257500 1
394 20250311 120400 92923500 257500 257500 257500 257500 0
395 20250311 120300 92923500 257500 257500 257500 257500 0
396 20250311 120200 92923500 257500 257500 257500 257500 1
397 20250311 120100 92666000 257500 257500 257500 257500 0
398 20250311 120000 92666000 257500 257500 257500 257500 0
399 20250311 115900 92666000 257500 257500 257500 257500 0
400 20250311 115800 92666000 257500 257500 257500 257500 1
401 20250311 115700 92408500 257500 257500 257500 257500 0
402 20250311 115600 92408500 257500 257500 257500 257500 0
403 20250311 115500 92408500 257500 257500 257500 257500 0
404 20250311 115400 92408500 257500 257500 257500 257500 1
405 20250311 115300 92151000 257500 257500 257500 257500 0
406 20250311 115200 92151000 257500 257500 257500 257500 0
407 20250311 115100 92151000 257500 257500 257500 257500 0
408 20250311 115000 92151000 257500 257500 257500 257500 1
409 20250311 114900 91893500 258000 258000 258000 258000 0
410 20250311 114800 91893500 258000 258000 258000 258000 1
411 20250311 114700 91635500 257500 257500 257500 257500 1
412 20250311 114600 91378000 257500 257500 257500 257500 0
413 20250311 114500 91378000 257500 257500 257500 257500 0
414 20250311 114400 91378000 257500 257500 257500 257500 0
415 20250311 114300 91378000 257500 257500 257500 257500 0
416 20250311 114200 91378000 257500 258000 258000 257500 2
417 20250311 114100 90862500 257500 257500 257500 257500 0
418 20250311 114000 90862500 257500 257500 257500 257500 0
419 20250311 113900 90862500 257500 257500 257500 257500 4
420 20250311 113800 89832500 258000 258000 258000 258000 0
421 20250311 113700 89832500 258000 258000 258000 258000 0
422 20250311 113600 89832500 258000 258000 258000 258000 0
423 20250311 113500 89832500 258000 258000 258000 258000 3
424 20250311 113400 89058500 257500 257500 257500 257500 1
425 20250311 113300 88801000 257500 257500 257500 257500 0
426 20250311 113200 88801000 257500 257500 257500 257500 0
427 20250311 113100 88801000 257500 257500 257500 257500 1
428 20250311 113000 88543500 258000 258000 258000 258000 1
429 20250311 112900 88285500 257500 257500 257500 257500 0
430 20250311 112800 88285500 257500 257500 257500 257500 1
431 20250311 112700 88028000 258000 258000 258000 258000 2
432 20250311 112600 87512000 257500 257500 257500 257500 0
433 20250311 112500 87512000 257500 257500 257500 257500 0
434 20250311 112400 87512000 257500 257500 257500 257500 0
435 20250311 112300 87512000 257500 257500 257500 257500 1
436 20250311 112200 87254500 258000 258000 258000 258000 0
437 20250311 112100 87254500 258000 258000 258000 258000 2
438 20250311 112000 86738500 258000 258000 258000 258000 1
439 20250311 111900 86480500 258000 258000 258000 258000 0
440 20250311 111800 86480500 258000 258000 258000 258000 0
441 20250311 111700 86480500 258000 258000 258000 258000 1
442 20250311 111600 86222500 258500 258500 258500 258500 1
443 20250311 111500 85964000 258000 258000 258000 258000 1
444 20250311 111400 85706000 258000 258000 258000 258000 1
445 20250311 111300 85448000 258000 258000 258000 258000 2
446 20250311 111200 84932000 258000 258000 258000 258000 1
447 20250311 111100 84674000 258000 258000 258000 258000 0
448 20250311 111000 84674000 258000 258000 258000 258000 0
449 20250311 110900 84674000 258000 258000 258000 258000 4
450 20250311 110800 83642000 258000 258000 258000 258000 0
451 20250311 110700 83642000 258000 258000 258000 258000 11
452 20250311 110600 80804000 257500 257500 257500 257500 0
453 20250311 110500 80804000 257500 257500 257500 257500 0
454 20250311 110400 80804000 257500 257500 257500 257500 1
455 20250311 110300 80546500 257500 257500 257500 257500 0
456 20250311 110200 80546500 257500 257500 257500 257500 0
457 20250311 110100 80546500 257500 257500 257500 257500 5
458 20250311 110000 79259000 257500 257500 257500 257500 1
459 20250311 105900 79001500 257500 257500 257500 257500 0
460 20250311 105800 79001500 257500 257500 257500 257500 0
461 20250311 105700 79001500 257500 257500 257500 257500 0
462 20250311 105600 79001500 257500 257500 257500 257500 1
463 20250311 105500 78744000 258000 258000 258000 258000 0
464 20250311 105400 78744000 258000 258000 258000 258000 0
465 20250311 105300 78744000 258000 258000 258000 258000 0
466 20250311 105200 78744000 258000 258000 258000 258000 1
467 20250311 105100 78486000 258000 258000 258000 258000 0
468 20250311 105000 78486000 258000 258000 258000 258000 0
469 20250311 104900 78486000 258000 258000 258000 258000 4
470 20250311 104800 77454000 258000 258000 258000 258000 0
471 20250311 104700 77454000 258000 258000 258000 258000 0
472 20250311 104600 77454000 258000 258000 258000 258000 0
473 20250311 104500 77454000 258000 258000 258000 258000 9
474 20250311 104400 75132000 258000 257500 258000 257500 11
475 20250311 104300 72294500 257500 257500 257500 257500 0
476 20250311 104200 72294500 257500 257500 257500 257500 0
477 20250311 104100 72294500 257500 257500 257500 257500 1
478 20250311 104000 72037000 257500 257500 257500 257500 0
479 20250311 103900 72037000 257500 257500 257500 257500 0
480 20250311 103800 72037000 257500 257500 257500 257500 0
481 20250311 103700 72037000 257500 257500 257500 257500 0
482 20250311 103600 72037000 257500 258000 258000 257500 2
483 20250311 103500 71521500 257500 257500 257500 257500 0
484 20250311 103400 71521500 257500 257500 257500 257500 0
485 20250311 103300 71521500 257500 257500 257500 257500 1
486 20250311 103200 71264000 257500 257500 257500 257500 0
487 20250311 103100 71264000 257500 257500 257500 257500 3
488 20250311 103000 70491500 257000 257000 257000 257000 1
489 20250311 102900 70234500 257000 257000 257000 257000 0
490 20250311 102800 70234500 257000 257000 257000 257000 0
491 20250311 102700 70234500 257000 257000 257000 257000 0
492 20250311 102600 70234500 257000 257000 257000 257000 0
493 20250311 102500 70234500 257000 257000 257000 257000 1
494 20250311 102400 69977500 257500 257500 257500 257500 0
495 20250311 102300 69977500 257500 257500 257500 257500 0
496 20250311 102200 69977500 257500 257500 257500 257500 0
497 20250311 102100 69977500 257500 257500 257500 257500 0
498 20250311 102000 69977500 257500 257500 257500 257500 0
499 20250311 101900 69977500 257500 257500 257500 257500 0
500 20250311 101800 69977500 257500 257500 257500 257500 0
501 20250311 101700 69977500 257500 257500 257500 257500 20
502 20250311 101600 64827500 258000 258000 258000 258000 0
503 20250311 101500 64827500 258000 258000 258000 258000 0
504 20250311 101400 64827500 258000 258000 258000 258000 13
505 20250311 101300 61473500 258000 258000 258000 258000 0
506 20250311 101200 61473500 258000 258000 258000 258000 2
507 20250311 101100 60957500 258000 258000 258000 258000 0
508 20250311 101000 60957500 258000 258000 258000 258000 4
509 20250311 100900 59925500 258000 258000 258000 258000 0
510 20250311 100800 59925500 258000 258000 258000 258000 0
511 20250311 100700 59925500 258000 258000 258000 258000 5
512 20250311 100600 58635500 258000 258000 258000 258000 6
513 20250311 100500 57087500 258000 258000 258000 258000 0
514 20250311 100400 57087500 258000 258000 258000 258000 0
515 20250311 100300 57087500 258000 258000 258000 258000 0
516 20250311 100200 57087500 258000 259000 259000 258000 3
517 20250311 100100 56312500 258500 258500 258500 258500 3
518 20250311 100000 55537000 258000 258000 258000 258000 0
519 20250311 095900 55537000 258000 258000 258000 258000 3
520 20250311 095800 54763000 258500 258500 258500 258500 0
521 20250311 095700 54763000 258500 258500 258500 258500 0
522 20250311 095600 54763000 258500 258500 258500 258500 0
523 20250311 095500 54763000 258500 258500 258500 258000 4
524 20250311 095400 53730000 258500 258500 258500 258500 0
525 20250311 095300 53730000 258500 258500 258500 258500 1
526 20250311 095200 53471500 258500 258500 258500 258500 0
527 20250311 095100 53471500 258500 259000 259000 258500 14
528 20250311 095000 49850500 259000 259000 259000 259000 0
529 20250311 094900 49850500 259000 259000 259000 259000 0
530 20250311 094800 49850500 259000 259000 259000 259000 0
531 20250311 094700 49850500 259000 259000 259000 259000 3
532 20250311 094600 49073500 260000 260000 260000 260000 0
533 20250311 094500 49073500 260000 260000 260000 260000 0
534 20250311 094400 49073500 260000 259500 260000 259500 4
535 20250311 094300 48034000 260000 258500 260000 258500 10
536 20250311 094200 45440000 260000 260000 260000 260000 0
537 20250311 094100 45440000 260000 260000 260000 260000 11
538 20250311 094000 42580000 259500 259000 259500 259000 13
539 20250311 093900 39207000 259500 258000 259500 258000 8
540 20250311 093800 37134000 259000 259000 259000 259000 0
541 20250311 093700 37134000 259000 259000 259000 259000 0
542 20250311 093600 37134000 259000 259000 259000 259000 0
543 20250311 093500 37134000 259000 258500 259000 258000 8
544 20250311 093400 35064500 259000 259000 259000 259000 0
545 20250311 093300 35064500 259000 259000 259000 259000 0
546 20250311 093200 35064500 259000 259000 259000 258500 25
547 20250311 093100 28590000 259000 259000 259000 258000 7
548 20250311 093000 26779000 259000 259000 259000 259000 0
549 20250311 092900 26779000 259000 259000 259000 259000 0
550 20250311 092800 26779000 259000 258000 259000 258000 12
551 20250311 092700 23678000 257500 257500 257500 257500 1
552 20250311 092600 23420500 258500 258500 258500 258500 0
553 20250311 092500 23420500 258500 258500 258500 258500 1
554 20250311 092400 23162000 258500 258000 258500 258000 8
555 20250311 092300 21095500 258000 258000 258000 258000 0
556 20250311 092200 21095500 258000 257500 258000 257500 22
557 20250311 092100 15420500 258000 258000 258000 258000 0
558 20250311 092000 15420500 258000 258000 258000 258000 1
559 20250311 091900 15162500 257000 257000 257000 257000 0
560 20250311 091800 15162500 257000 257000 257000 257000 0
561 20250311 091700 15162500 257000 256500 257000 256500 3
562 20250311 091600 14392000 256500 256500 256500 256500 0
563 20250311 091500 14392000 256500 256500 256500 256500 0
564 20250311 091400 14392000 256500 256500 256500 256500 0
565 20250311 091300 14392000 256500 256500 256500 256500 1
566 20250311 091200 14135500 256500 256500 256500 256500 0
567 20250311 091100 14135500 256500 256500 256500 256500 1
568 20250311 091000 13879000 256500 256500 256500 256500 0
569 20250311 090900 13879000 256500 256500 256500 256500 0
570 20250311 090800 13879000 256500 256500 256500 256500 0
571 20250311 090700 13879000 256500 256500 256500 256500 11
572 20250311 090600 11057500 256500 256500 256500 256500 0
573 20250311 090500 11057500 256500 256500 256500 256500 1
574 20250311 090400 10801000 256000 256500 256500 256000 18
575 20250311 090300 6187000 257000 257000 257000 257000 7
576 20250311 090200 4388000 257500 257500 257500 257500 0
577 20250311 090100 4388000 257500 257500 257500 257500 5
578 20250311 090000 3100500 258000 258500 258500 258000 12

1
002030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,716,2099584,186160000,545891840000,0.03
20250306,716,2099584,184728000,541692672000,0.03
20250305,716,2099584,186160000,545891840000,0.03
20250304,716,2099584,184370000,540642880000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 716 2099584 186160000 545891840000 0.03
3 20250306 716 2099584 184728000 541692672000 0.03
4 20250305 716 2099584 186160000 545891840000 0.03
5 20250304 716 2099584 184370000 540642880000 0.03