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
002200/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183600,200283554,2730,2730,2730,2730,838
20250311,183500,200283554,2730,2730,2730,2730,0
20250311,183400,200283554,2730,2730,2730,2730,0
20250311,183300,200283554,2730,2730,2730,2730,0
20250311,183200,200283554,2730,2730,2730,2730,0
20250311,183100,200283554,2730,2730,2730,2730,0
20250311,183000,200283554,2730,2730,2730,2730,0
20250311,182900,200283554,2730,2730,2730,2730,0
20250311,182800,200283554,2730,2730,2730,2730,0
20250311,182700,200283554,2730,2730,2730,2730,0
20250311,182600,200283554,2730,2730,2730,2730,0
20250311,182500,200283554,2730,2730,2730,2730,0
20250311,182400,200283554,2730,2730,2730,2730,0
20250311,182300,200283554,2730,2730,2730,2730,0
20250311,182200,200283554,2730,2730,2730,2730,0
20250311,182100,200283554,2730,2730,2730,2730,0
20250311,182000,200283554,2730,2730,2730,2730,0
20250311,181900,200283554,2730,2730,2730,2730,0
20250311,181800,200283554,2730,2730,2730,2730,0
20250311,181700,200283554,2730,2730,2730,2730,0
20250311,181600,200283554,2730,2730,2730,2730,0
20250311,181500,200283554,2730,2730,2730,2730,0
20250311,181400,200283554,2730,2730,2730,2730,0
20250311,181300,200283554,2730,2730,2730,2730,0
20250311,181200,200283554,2730,2730,2730,2730,0
20250311,181100,200283554,2730,2730,2730,2730,0
20250311,181000,200283554,2730,2730,2730,2730,0
20250311,180900,200283554,2730,2730,2730,2730,0
20250311,180800,200283554,2730,2730,2730,2730,0
20250311,180700,200283554,2730,2730,2730,2730,0
20250311,180600,200283554,2730,2730,2730,2730,838
20250311,180500,200283554,2730,2730,2730,2730,0
20250311,180400,200283554,2730,2730,2730,2730,0
20250311,180300,200283554,2730,2730,2730,2730,0
20250311,180200,200283554,2730,2730,2730,2730,0
20250311,180100,200283554,2730,2730,2730,2730,0
20250311,180000,200283554,2730,2730,2730,2730,0
20250311,175900,200283554,2730,2730,2730,2730,0
20250311,175800,200283554,2730,2730,2730,2730,0
20250311,175700,200283554,2730,2730,2730,2730,0
20250311,175600,200283554,2730,2730,2730,2730,0
20250311,175500,200283554,2730,2730,2730,2730,0
20250311,175400,200283554,2730,2730,2730,2730,0
20250311,175300,200283554,2730,2730,2730,2730,0
20250311,175200,200283554,2730,2730,2730,2730,0
20250311,175100,200283554,2730,2730,2730,2730,0
20250311,175000,200283554,2730,2730,2730,2730,0
20250311,174900,200283554,2730,2730,2730,2730,0
20250311,174800,200283554,2730,2730,2730,2730,0
20250311,174700,200283554,2730,2730,2730,2730,0
20250311,174600,200283554,2730,2730,2730,2730,0
20250311,174500,200283554,2730,2730,2730,2730,0
20250311,174400,200283554,2730,2730,2730,2730,0
20250311,174300,200283554,2730,2730,2730,2730,0
20250311,174200,200283554,2730,2730,2730,2730,0
20250311,174100,200283554,2730,2730,2730,2730,0
20250311,174000,200283554,2730,2730,2730,2730,0
20250311,173900,200283554,2730,2730,2730,2730,0
20250311,173800,200283554,2730,2730,2730,2730,0
20250311,173700,200283554,2730,2730,2730,2730,0
20250311,173600,200283554,2730,2730,2730,2730,838
20250311,173500,200283554,2730,2730,2730,2730,0
20250311,173400,200283554,2730,2730,2730,2730,0
20250311,173300,200283554,2730,2730,2730,2730,0
20250311,173200,200283554,2730,2730,2730,2730,0
20250311,173100,200283554,2730,2730,2730,2730,0
20250311,173000,200283554,2730,2730,2730,2730,0
20250311,172900,200283554,2730,2730,2730,2730,0
20250311,172800,200283554,2730,2730,2730,2730,0
20250311,172700,200283554,2730,2730,2730,2730,0
20250311,172600,200283554,2730,2730,2730,2730,0
20250311,172500,200283554,2730,2730,2730,2730,0
20250311,172400,200283554,2730,2730,2730,2730,0
20250311,172300,200283554,2730,2730,2730,2730,0
20250311,172200,200283554,2730,2730,2730,2730,0
20250311,172100,200283554,2730,2730,2730,2730,0
20250311,172000,200283554,2730,2730,2730,2730,0
20250311,171900,200283554,2730,2730,2730,2730,0
20250311,171800,200283554,2730,2730,2730,2730,0
20250311,171700,200283554,2730,2730,2730,2730,0
20250311,171600,200283554,2730,2730,2730,2730,0
20250311,171500,200283554,2730,2730,2730,2730,0
20250311,171400,200283554,2730,2730,2730,2730,0
20250311,171300,200283554,2730,2730,2730,2730,0
20250311,171200,200283554,2730,2730,2730,2730,0
20250311,171100,200283554,2730,2730,2730,2730,0
20250311,171000,200283554,2730,2730,2730,2730,0
20250311,170900,200283554,2730,2730,2730,2730,0
20250311,170800,200283554,2730,2730,2730,2730,0
20250311,170700,200283554,2730,2730,2730,2730,0
20250311,170600,200283554,2730,2730,2730,2730,838
20250311,170500,200283554,2730,2730,2730,2730,0
20250311,170400,200283554,2730,2730,2730,2730,0
20250311,170300,200283554,2730,2730,2730,2730,0
20250311,170200,200283554,2730,2730,2730,2730,0
20250311,170100,200283554,2730,2730,2730,2730,0
20250311,170000,200283554,2730,2730,2730,2730,0
20250311,165900,200283554,2730,2730,2730,2730,0
20250311,165800,200283554,2730,2730,2730,2730,0
20250311,165700,200283554,2730,2730,2730,2730,0
20250311,165600,200283554,2730,2730,2730,2730,0
20250311,165500,200283554,2730,2730,2730,2730,0
20250311,165400,200283554,2730,2730,2730,2730,0
20250311,165300,200283554,2730,2730,2730,2730,0
20250311,165200,200283554,2730,2730,2730,2730,0
20250311,165100,200283554,2730,2730,2730,2730,0
20250311,165000,200283554,2730,2730,2730,2730,0
20250311,164900,200283554,2730,2730,2730,2730,0
20250311,164800,200283554,2730,2730,2730,2730,0
20250311,164700,200283554,2730,2730,2730,2730,0
20250311,164600,200283554,2730,2730,2730,2730,0
20250311,164500,200283554,2730,2730,2730,2730,0
20250311,164400,200283554,2730,2730,2730,2730,0
20250311,164300,200283554,2730,2730,2730,2730,0
20250311,164200,200283554,2730,2730,2730,2730,0
20250311,164100,200283554,2730,2730,2730,2730,0
20250311,164000,200283554,2730,2730,2730,2730,0
20250311,163900,200283554,2730,2730,2730,2730,0
20250311,163800,200283554,2730,2730,2730,2730,0
20250311,163700,200283554,2730,2730,2730,2730,0
20250311,163600,200283554,2730,2730,2730,2730,838
20250311,163500,200283554,2730,2730,2730,2730,0
20250311,163400,200283554,2730,2730,2730,2730,0
20250311,163300,200283554,2730,2730,2730,2730,0
20250311,163200,200283554,2730,2730,2730,2730,0
20250311,163100,200283554,2730,2730,2730,2730,0
20250311,163000,200283554,2730,2730,2730,2730,0
20250311,162900,200283554,2730,2730,2730,2730,0
20250311,162800,200283554,2730,2730,2730,2730,0
20250311,162700,200283554,2730,2730,2730,2730,0
20250311,162600,200283554,2730,2730,2730,2730,0
20250311,162500,200283554,2730,2730,2730,2730,0
20250311,162400,200283554,2730,2730,2730,2730,0
20250311,162300,200283554,2730,2730,2730,2730,0
20250311,162200,200283554,2730,2730,2730,2730,0
20250311,162100,200283554,2730,2730,2730,2730,0
20250311,162000,200283554,2730,2730,2730,2730,0
20250311,161900,200283554,2730,2730,2730,2730,0
20250311,161800,200283554,2730,2730,2730,2730,0
20250311,161700,200283554,2730,2730,2730,2730,0
20250311,161600,200283554,2730,2730,2730,2730,0
20250311,161500,200283554,2730,2730,2730,2730,0
20250311,161400,200283554,2730,2730,2730,2730,0
20250311,161300,200283554,2730,2730,2730,2730,0
20250311,161200,200283554,2730,2730,2730,2730,0
20250311,161100,200283554,2730,2730,2730,2730,0
20250311,161000,200283554,2730,2730,2730,2730,0
20250311,160900,200283554,2730,2730,2730,2730,0
20250311,160800,200283554,2730,2730,2730,2730,0
20250311,160700,200283554,2730,2730,2730,2730,0
20250311,160600,200283554,2730,2730,2730,2730,838
20250311,160500,200283554,2730,2730,2730,2730,0
20250311,160400,200283554,2730,2730,2730,2730,0
20250311,160300,200283554,2730,2730,2730,2730,0
20250311,160200,200283554,2730,2730,2730,2730,0
20250311,160100,200283554,2730,2730,2730,2730,0
20250311,160000,200283554,2730,2730,2730,2730,0
20250311,155900,200283554,2730,2730,2730,2730,0
20250311,155800,200283554,2730,2730,2730,2730,0
20250311,155700,200283554,2730,2730,2730,2730,0
20250311,155600,200283554,2730,2730,2730,2730,0
20250311,155500,200283554,2730,2730,2730,2730,0
20250311,155400,200283554,2730,2730,2730,2730,0
20250311,155300,200283554,2730,2730,2730,2730,0
20250311,155200,200283554,2730,2730,2730,2730,0
20250311,155100,200283554,2730,2730,2730,2730,0
20250311,155000,200283554,2730,2730,2730,2730,0
20250311,154900,200283554,2730,2730,2730,2730,0
20250311,154800,200283554,2730,2730,2730,2730,0
20250311,154700,200283554,2730,2730,2730,2730,0
20250311,154600,200283554,2730,2730,2730,2730,0
20250311,154500,200283554,2730,2730,2730,2730,0
20250311,154400,200283554,2730,2730,2730,2730,0
20250311,154300,200283554,2730,2730,2730,2730,0
20250311,154200,200283554,2730,2730,2730,2730,0
20250311,154100,200283554,2730,2730,2730,2730,0
20250311,154000,200283554,2730,2730,2730,2730,0
20250311,153900,200283554,2730,2730,2730,2730,0
20250311,153800,200283554,2730,2730,2730,2730,0
20250311,153700,200283554,2730,2730,2730,2730,0
20250311,153600,200283554,2730,2730,2730,2730,838
20250311,153500,200283554,2730,2730,2730,2730,0
20250311,153400,200283554,2730,2730,2730,2730,0
20250311,153300,200283554,2730,2730,2730,2730,0
20250311,153200,200283554,2730,2730,2730,2730,0
20250311,153100,200283554,2730,2730,2730,2730,0
20250311,153000,200283554,2730,2730,2730,2730,838
20250311,152900,197995814,2730,2730,2730,2730,0
20250311,152800,197995814,2730,2730,2730,2730,0
20250311,152700,197995814,2730,2730,2730,2730,0
20250311,152600,197995814,2730,2730,2730,2730,0
20250311,152500,197995814,2730,2730,2730,2730,0
20250311,152400,197995814,2730,2730,2730,2730,0
20250311,152300,197995814,2730,2730,2730,2730,0
20250311,152200,197995814,2730,2730,2730,2730,0
20250311,152100,197995814,2730,2730,2730,2730,0
20250311,152000,197995814,2730,2730,2730,2730,0
20250311,151900,197995814,2730,2725,2730,2725,11
20250311,151800,197965834,2730,2730,2730,2730,0
20250311,151700,197965834,2730,2730,2730,2730,1
20250311,151600,197963104,2725,2725,2725,2725,39
20250311,151500,197856829,2730,2730,2730,2730,0
20250311,151400,197856829,2730,2730,2730,2730,0
20250311,151300,197856829,2730,2730,2730,2730,0
20250311,151200,197856829,2730,2730,2730,2730,1
20250311,151100,197854099,2725,2725,2725,2725,0
20250311,151000,197854099,2725,2725,2730,2725,41
20250311,150900,197742369,2730,2730,2730,2730,0
20250311,150800,197742369,2730,2730,2730,2730,0
20250311,150700,197742369,2730,2730,2730,2730,0
20250311,150600,197742369,2730,2730,2730,2730,0
20250311,150500,197742369,2730,2730,2730,2730,0
20250311,150400,197742369,2730,2730,2730,2730,0
20250311,150300,197742369,2730,2730,2730,2730,0
20250311,150200,197742369,2730,2730,2730,2730,0
20250311,150100,197742369,2730,2730,2730,2730,0
20250311,150000,197742369,2730,2730,2730,2730,0
20250311,145900,197742369,2730,2730,2730,2730,0
20250311,145800,197742369,2730,2730,2730,2730,0
20250311,145700,197742369,2730,2730,2730,2730,0
20250311,145600,197742369,2730,2730,2730,2730,0
20250311,145500,197742369,2730,2730,2730,2730,1
20250311,145400,197739639,2735,2735,2735,2735,0
20250311,145300,197739639,2735,2735,2735,2735,0
20250311,145200,197739639,2735,2735,2735,2735,0
20250311,145100,197739639,2735,2735,2735,2735,0
20250311,145000,197739639,2735,2735,2735,2735,0
20250311,144900,197739639,2735,2735,2735,2735,0
20250311,144800,197739639,2735,2735,2735,2735,0
20250311,144700,197739639,2735,2735,2735,2735,0
20250311,144600,197739639,2735,2735,2735,2735,0
20250311,144500,197739639,2735,2735,2735,2735,0
20250311,144400,197739639,2735,2735,2735,2735,0
20250311,144300,197739639,2735,2735,2735,2735,0
20250311,144200,197739639,2735,2735,2735,2735,0
20250311,144100,197739639,2735,2735,2735,2735,0
20250311,144000,197739639,2735,2735,2735,2735,0
20250311,143900,197739639,2735,2735,2735,2735,0
20250311,143800,197739639,2735,2735,2735,2735,0
20250311,143700,197739639,2735,2735,2735,2735,0
20250311,143600,197739639,2735,2730,2735,2730,2
20250311,143500,197734174,2720,2720,2720,2720,0
20250311,143400,197734174,2720,2720,2720,2720,0
20250311,143300,197734174,2720,2720,2720,2720,0
20250311,143200,197734174,2720,2720,2720,2720,0
20250311,143100,197734174,2720,2720,2720,2720,0
20250311,143000,197734174,2720,2720,2720,2720,0
20250311,142900,197734174,2720,2730,2735,2720,30854
20250311,142800,113508339,2720,2720,2720,2720,1
20250311,142700,113505619,2730,2730,2730,2730,0
20250311,142600,113505619,2730,2730,2730,2730,0
20250311,142500,113505619,2730,2730,2730,2730,0
20250311,142400,113505619,2730,2730,2730,2730,0
20250311,142300,113505619,2730,2730,2730,2730,0
20250311,142200,113505619,2730,2730,2730,2730,0
20250311,142100,113505619,2730,2730,2730,2730,0
20250311,142000,113505619,2730,2730,2730,2730,0
20250311,141900,113505619,2730,2730,2730,2730,0
20250311,141800,113505619,2730,2730,2730,2730,0
20250311,141700,113505619,2730,2730,2730,2730,0
20250311,141600,113505619,2730,2730,2730,2730,0
20250311,141500,113505619,2730,2730,2730,2730,0
20250311,141400,113505619,2730,2730,2730,2730,0
20250311,141300,113505619,2730,2730,2730,2730,0
20250311,141200,113505619,2730,2730,2730,2730,0
20250311,141100,113505619,2730,2730,2730,2730,0
20250311,141000,113505619,2730,2730,2730,2730,1
20250311,140900,113502889,2730,2730,2730,2730,0
20250311,140800,113502889,2730,2730,2730,2730,0
20250311,140700,113502889,2730,2730,2730,2730,0
20250311,140600,113502889,2730,2730,2730,2730,0
20250311,140500,113502889,2730,2730,2730,2730,0
20250311,140400,113502889,2730,2730,2730,2730,0
20250311,140300,113502889,2730,2730,2730,2730,0
20250311,140200,113502889,2730,2730,2730,2730,0
20250311,140100,113502889,2730,2730,2730,2730,0
20250311,140000,113502889,2730,2730,2730,2730,0
20250311,135900,113502889,2730,2730,2730,2730,0
20250311,135800,113502889,2730,2730,2730,2730,0
20250311,135700,113502889,2730,2730,2730,2730,0
20250311,135600,113502889,2730,2730,2730,2730,0
20250311,135500,113502889,2730,2730,2730,2730,0
20250311,135400,113502889,2730,2730,2730,2730,0
20250311,135300,113502889,2730,2730,2730,2730,0
20250311,135200,113502889,2730,2730,2730,2730,0
20250311,135100,113502889,2730,2730,2730,2730,0
20250311,135000,113502889,2730,2730,2730,2730,0
20250311,134900,113502889,2730,2730,2730,2730,0
20250311,134800,113502889,2730,2720,2730,2720,31
20250311,134700,113418559,2730,2730,2730,2730,0
20250311,134600,113418559,2730,2730,2730,2730,0
20250311,134500,113418559,2730,2730,2730,2730,0
20250311,134400,113418559,2730,2730,2730,2730,0
20250311,134300,113418559,2730,2730,2730,2730,0
20250311,134200,113418559,2730,2730,2730,2730,0
20250311,134100,113418559,2730,2730,2730,2730,0
20250311,134000,113418559,2730,2730,2730,2730,0
20250311,133900,113418559,2730,2730,2730,2730,0
20250311,133800,113418559,2730,2730,2730,2730,0
20250311,133700,113418559,2730,2730,2730,2730,0
20250311,133600,113418559,2730,2730,2730,2730,0
20250311,133500,113418559,2730,2730,2730,2730,0
20250311,133400,113418559,2730,2730,2730,2730,0
20250311,133300,113418559,2730,2730,2730,2730,0
20250311,133200,113418559,2730,2730,2730,2730,0
20250311,133100,113418559,2730,2730,2730,2730,0
20250311,133000,113418559,2730,2730,2730,2730,0
20250311,132900,113418559,2730,2730,2730,2730,0
20250311,132800,113418559,2730,2730,2730,2730,0
20250311,132700,113418559,2730,2730,2730,2730,0
20250311,132600,113418559,2730,2730,2730,2730,0
20250311,132500,113418559,2730,2730,2730,2730,0
20250311,132400,113418559,2730,2730,2730,2730,0
20250311,132300,113418559,2730,2730,2730,2730,0
20250311,132200,113418559,2730,2730,2730,2730,0
20250311,132100,113418559,2730,2730,2730,2730,0
20250311,132000,113418559,2730,2730,2730,2730,0
20250311,131900,113418559,2730,2730,2730,2730,0
20250311,131800,113418559,2730,2730,2730,2730,0
20250311,131700,113418559,2730,2730,2730,2730,0
20250311,131600,113418559,2730,2730,2730,2730,0
20250311,131500,113418559,2730,2730,2730,2730,0
20250311,131400,113418559,2730,2730,2730,2730,0
20250311,131300,113418559,2730,2730,2730,2730,0
20250311,131200,113418559,2730,2730,2730,2730,1
20250311,131100,113415829,2725,2725,2725,2725,0
20250311,131000,113415829,2725,2725,2725,2725,0
20250311,130900,113415829,2725,2725,2725,2725,100
20250311,130800,113143329,2725,2725,2725,2725,0
20250311,130700,113143329,2725,2725,2725,2725,0
20250311,130600,113143329,2725,2725,2725,2725,0
20250311,130500,113143329,2725,2725,2725,2725,0
20250311,130400,113143329,2725,2725,2725,2725,0
20250311,130300,113143329,2725,2725,2725,2725,0
20250311,130200,113143329,2725,2725,2725,2725,0
20250311,130100,113143329,2725,2725,2725,2725,0
20250311,130000,113143329,2725,2725,2725,2725,0
20250311,125900,113143329,2725,2725,2725,2725,0
20250311,125800,113143329,2725,2725,2725,2725,300
20250311,125700,112325829,2730,2730,2730,2730,0
20250311,125600,112325829,2730,2730,2730,2730,0
20250311,125500,112325829,2730,2730,2730,2730,2
20250311,125400,112320369,2720,2720,2720,2720,0
20250311,125300,112320369,2720,2720,2720,2720,0
20250311,125200,112320369,2720,2720,2720,2720,0
20250311,125100,112320369,2720,2720,2720,2720,0
20250311,125000,112320369,2720,2720,2720,2720,0
20250311,124900,112320369,2720,2720,2720,2720,0
20250311,124800,112320369,2720,2720,2720,2720,0
20250311,124700,112320369,2720,2720,2720,2720,0
20250311,124600,112320369,2720,2720,2720,2720,0
20250311,124500,112320369,2720,2720,2720,2720,0
20250311,124400,112320369,2720,2720,2720,2720,0
20250311,124300,112320369,2720,2720,2720,2720,80
20250311,124200,112102769,2730,2730,2730,2730,0
20250311,124100,112102769,2730,2730,2730,2730,0
20250311,124000,112102769,2730,2730,2730,2730,0
20250311,123900,112102769,2730,2730,2730,2730,3
20250311,123800,112094579,2730,2730,2730,2730,0
20250311,123700,112094579,2730,2730,2730,2730,0
20250311,123600,112094579,2730,2730,2730,2730,0
20250311,123500,112094579,2730,2730,2730,2730,1
20250311,123400,112091849,2735,2735,2735,2735,0
20250311,123300,112091849,2735,2735,2735,2735,0
20250311,123200,112091849,2735,2735,2735,2735,1
20250311,123100,112089114,2735,2735,2735,2735,1
20250311,123000,112086379,2720,2720,2720,2720,0
20250311,122900,112086379,2720,2720,2720,2720,0
20250311,122800,112086379,2720,2720,2720,2720,0
20250311,122700,112086379,2720,2720,2720,2720,0
20250311,122600,112086379,2720,2720,2720,2720,0
20250311,122500,112086379,2720,2720,2720,2720,0
20250311,122400,112086379,2720,2720,2720,2720,0
20250311,122300,112086379,2720,2720,2720,2720,1
20250311,122200,112083659,2730,2730,2730,2730,0
20250311,122100,112083659,2730,2730,2730,2730,0
20250311,122000,112083659,2730,2725,2730,2725,4854
20250311,121900,98833234,2725,2720,2725,2710,10001
20250311,121800,71710919,2720,2720,2720,2720,0
20250311,121700,71710919,2720,2720,2720,2720,0
20250311,121600,71710919,2720,2720,2720,2720,1
20250311,121500,71708199,2725,2725,2725,2725,0
20250311,121400,71708199,2725,2725,2725,2725,0
20250311,121300,71708199,2725,2725,2725,2725,0
20250311,121200,71708199,2725,2725,2725,2725,0
20250311,121100,71708199,2725,2725,2725,2725,0
20250311,121000,71708199,2725,2725,2725,2725,0
20250311,120900,71708199,2725,2725,2725,2725,0
20250311,120800,71708199,2725,2725,2725,2725,1400
20250311,120700,67893199,2730,2730,2730,2730,0
20250311,120600,67893199,2730,2730,2730,2730,0
20250311,120500,67893199,2730,2730,2730,2730,0
20250311,120400,67893199,2730,2730,2730,2730,0
20250311,120300,67893199,2730,2730,2730,2730,0
20250311,120200,67893199,2730,2730,2730,2730,0
20250311,120100,67893199,2730,2730,2730,2730,0
20250311,120000,67893199,2730,2730,2730,2730,0
20250311,115900,67893199,2730,2730,2730,2730,0
20250311,115800,67893199,2730,2730,2730,2730,0
20250311,115700,67893199,2730,2730,2730,2730,0
20250311,115600,67893199,2730,2730,2730,2730,0
20250311,115500,67893199,2730,2730,2730,2730,0
20250311,115400,67893199,2730,2730,2730,2730,0
20250311,115300,67893199,2730,2730,2730,2730,0
20250311,115200,67893199,2730,2730,2730,2730,0
20250311,115100,67893199,2730,2730,2730,2730,0
20250311,115000,67893199,2730,2730,2730,2730,0
20250311,114900,67893199,2730,2730,2730,2730,0
20250311,114800,67893199,2730,2730,2730,2730,0
20250311,114700,67893199,2730,2730,2730,2730,0
20250311,114600,67893199,2730,2730,2730,2730,0
20250311,114500,67893199,2730,2730,2730,2730,0
20250311,114400,67893199,2730,2730,2730,2730,0
20250311,114300,67893199,2730,2730,2730,2730,0
20250311,114200,67893199,2730,2730,2730,2730,0
20250311,114100,67893199,2730,2730,2730,2730,0
20250311,114000,67893199,2730,2730,2730,2730,0
20250311,113900,67893199,2730,2730,2730,2730,0
20250311,113800,67893199,2730,2730,2730,2730,0
20250311,113700,67893199,2730,2730,2730,2730,0
20250311,113600,67893199,2730,2730,2730,2730,0
20250311,113500,67893199,2730,2730,2730,2730,0
20250311,113400,67893199,2730,2730,2730,2730,0
20250311,113300,67893199,2730,2730,2730,2730,0
20250311,113200,67893199,2730,2730,2730,2730,0
20250311,113100,67893199,2730,2730,2730,2730,0
20250311,113000,67893199,2730,2730,2730,2730,0
20250311,112900,67893199,2730,2730,2730,2730,0
20250311,112800,67893199,2730,2730,2730,2730,0
20250311,112700,67893199,2730,2730,2730,2730,0
20250311,112600,67893199,2730,2730,2730,2730,0
20250311,112500,67893199,2730,2730,2730,2730,0
20250311,112400,67893199,2730,2730,2730,2730,457
20250311,112300,66645589,2740,2740,2740,2740,0
20250311,112200,66645589,2740,2740,2740,2740,0
20250311,112100,66645589,2740,2740,2740,2740,0
20250311,112000,66645589,2740,2740,2740,2740,0
20250311,111900,66645589,2740,2740,2740,2740,0
20250311,111800,66645589,2740,2740,2740,2740,0
20250311,111700,66645589,2740,2740,2740,2740,0
20250311,111600,66645589,2740,2730,2740,2730,2
20250311,111500,66640119,2730,2730,2730,2730,542
20250311,111400,65160459,2730,2730,2730,2730,0
20250311,111300,65160459,2730,2730,2730,2730,0
20250311,111200,65160459,2730,2730,2730,2730,0
20250311,111100,65160459,2730,2730,2730,2730,0
20250311,111000,65160459,2730,2730,2730,2730,0
20250311,110900,65160459,2730,2730,2730,2730,0
20250311,110800,65160459,2730,2730,2730,2730,0
20250311,110700,65160459,2730,2730,2730,2730,1
20250311,110600,65157729,2720,2720,2720,2720,0
20250311,110500,65157729,2720,2720,2720,2720,0
20250311,110400,65157729,2720,2720,2720,2720,0
20250311,110300,65157729,2720,2720,2720,2720,0
20250311,110200,65157729,2720,2720,2720,2720,0
20250311,110100,65157729,2720,2720,2720,2720,0
20250311,110000,65157729,2720,2720,2720,2720,0
20250311,105900,65157729,2720,2720,2720,2720,0
20250311,105800,65157729,2720,2720,2720,2720,0
20250311,105700,65157729,2720,2720,2720,2720,0
20250311,105600,65157729,2720,2720,2720,2720,0
20250311,105500,65157729,2720,2720,2720,2720,0
20250311,105400,65157729,2720,2720,2720,2720,0
20250311,105300,65157729,2720,2720,2720,2720,0
20250311,105200,65157729,2720,2720,2720,2720,0
20250311,105100,65157729,2720,2720,2720,2720,0
20250311,105000,65157729,2720,2720,2720,2720,0
20250311,104900,65157729,2720,2720,2720,2720,0
20250311,104800,65157729,2720,2720,2720,2720,0
20250311,104700,65157729,2720,2720,2720,2720,0
20250311,104600,65157729,2720,2720,2720,2720,0
20250311,104500,65157729,2720,2720,2720,2720,0
20250311,104400,65157729,2720,2720,2720,2720,0
20250311,104300,65157729,2720,2720,2720,2720,0
20250311,104200,65157729,2720,2720,2720,2720,700
20250311,104100,63253729,2722,2725,2725,2722,1905
20250311,104000,58065469,2732,2732,2732,2732,0
20250311,103900,58065469,2732,2732,2732,2732,0
20250311,103800,58065469,2732,2732,2732,2732,0
20250311,103700,58065469,2732,2732,2732,2732,0
20250311,103600,58065469,2732,2732,2732,2732,0
20250311,103500,58065469,2732,2732,2732,2732,0
20250311,103400,58065469,2732,2732,2732,2732,0
20250311,103300,58065469,2732,2732,2732,2732,0
20250311,103200,58065469,2732,2732,2732,2732,0
20250311,103100,58065469,2732,2732,2732,2732,0
20250311,103000,58065469,2732,2732,2732,2732,0
20250311,102900,58065469,2732,2732,2732,2732,0
20250311,102800,58065469,2732,2732,2732,2732,0
20250311,102700,58065469,2732,2732,2732,2732,0
20250311,102600,58065469,2732,2732,2732,2732,0
20250311,102500,58065469,2732,2732,2732,2732,0
20250311,102400,58065469,2732,2732,2732,2732,0
20250311,102300,58065469,2732,2732,2732,2732,0
20250311,102200,58065469,2732,2732,2732,2732,0
20250311,102100,58065469,2732,2732,2732,2732,1
20250311,102000,58062737,2725,2725,2725,2725,50
20250311,101900,57926487,2732,2732,2732,2732,1
20250311,101800,57923755,2725,2725,2725,2725,0
20250311,101700,57923755,2725,2725,2725,2725,0
20250311,101600,57923755,2725,2725,2725,2725,1
20250311,101500,57921030,2730,2730,2730,2730,0
20250311,101400,57921030,2730,2730,2730,2730,0
20250311,101300,57921030,2730,2730,2730,2730,0
20250311,101200,57921030,2730,2730,2730,2730,0
20250311,101100,57921030,2730,2730,2730,2730,1366
20250311,101000,54191850,2740,2740,2740,2740,0
20250311,100900,54191850,2740,2740,2740,2740,0
20250311,100800,54191850,2740,2740,2740,2740,0
20250311,100700,54191850,2740,2740,2740,2740,0
20250311,100600,54191850,2740,2740,2740,2740,10
20250311,100500,54164450,2735,2735,2735,2735,0
20250311,100400,54164450,2735,2735,2735,2735,0
20250311,100300,54164450,2735,2735,2735,2735,0
20250311,100200,54164450,2735,2735,2735,2735,1000
20250311,100100,51429450,2745,2745,2745,2745,0
20250311,100000,51429450,2745,2745,2745,2745,0
20250311,095900,51429450,2745,2745,2745,2745,40
20250311,095800,51319650,2745,2745,2745,2745,0
20250311,095700,51319650,2745,2745,2745,2745,2
20250311,095600,51314160,2745,2745,2745,2745,0
20250311,095500,51314160,2745,2745,2745,2745,0
20250311,095400,51314160,2745,2740,2745,2740,1001
20250311,095300,48571415,2740,2735,2740,2735,401
20250311,095200,47474675,2735,2735,2735,2735,0
20250311,095100,47474675,2735,2735,2735,2735,1
20250311,095000,47471940,2720,2720,2720,2720,0
20250311,094900,47471940,2720,2720,2720,2720,0
20250311,094800,47471940,2720,2720,2720,2720,0
20250311,094700,47471940,2720,2720,2720,2720,0
20250311,094600,47471940,2720,2720,2720,2720,150
20250311,094500,47063940,2720,2720,2720,2720,0
20250311,094400,47063940,2720,2720,2720,2720,56
20250311,094300,46911620,2730,2730,2730,2730,0
20250311,094200,46911620,2730,2730,2730,2730,0
20250311,094100,46911620,2730,2730,2730,2730,0
20250311,094000,46911620,2730,2730,2730,2730,100
20250311,093900,46638620,2730,2730,2730,2730,0
20250311,093800,46638620,2730,2730,2730,2730,0
20250311,093700,46638620,2730,2730,2730,2730,0
20250311,093600,46638620,2730,2730,2730,2730,70
20250311,093500,46447520,2730,2730,2730,2730,0
20250311,093400,46447520,2730,2730,2730,2730,344
20250311,093300,45508400,2720,2720,2720,2720,0
20250311,093200,45508400,2720,2720,2720,2720,0
20250311,093100,45508400,2720,2720,2720,2720,61
20250311,093000,45342480,2720,2720,2720,2720,0
20250311,092900,45342480,2720,2720,2720,2720,0
20250311,092800,45342480,2720,2720,2720,2720,0
20250311,092700,45342480,2720,2720,2720,2720,0
20250311,092600,45342480,2720,2720,2720,2720,0
20250311,092500,45342480,2720,2720,2720,2720,0
20250311,092400,45342480,2720,2720,2720,2720,40
20250311,092300,45233680,2720,2720,2720,2720,0
20250311,092200,45233680,2720,2720,2720,2720,0
20250311,092100,45233680,2720,2720,2720,2720,0
20250311,092000,45233680,2720,2720,2720,2720,0
20250311,091900,45233680,2720,2720,2720,2720,0
20250311,091800,45233680,2720,2720,2720,2720,0
20250311,091700,45233680,2720,2720,2720,2720,0
20250311,091600,45233680,2720,2720,2720,2720,0
20250311,091500,45233680,2720,2720,2720,2720,0
20250311,091400,45233680,2720,2720,2720,2720,0
20250311,091300,45233680,2720,2720,2720,2720,0
20250311,091200,45233680,2720,2715,2720,2710,4000
20250311,091100,34376180,2705,2705,2705,2705,0
20250311,091000,34376180,2705,2705,2705,2705,0
20250311,090900,34376180,2705,2725,2725,2705,3025
20250311,090800,26167845,2725,2725,2725,2725,0
20250311,090700,26167845,2725,2725,2725,2725,0
20250311,090600,26167845,2725,2725,2725,2725,42
20250311,090500,26053395,2715,2715,2715,2715,922
20250311,090400,23550165,2695,2725,2725,2690,8593
20250311,090300,269790,2725,2725,2725,2725,0
20250311,090200,269790,2725,2735,2735,2725,99
20250311,090100,0,2740,2740,2740,2740,0
20250311,090000,0,2740,2740,2740,2740,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183600 200283554 2730 2730 2730 2730 838
3 20250311 183500 200283554 2730 2730 2730 2730 0
4 20250311 183400 200283554 2730 2730 2730 2730 0
5 20250311 183300 200283554 2730 2730 2730 2730 0
6 20250311 183200 200283554 2730 2730 2730 2730 0
7 20250311 183100 200283554 2730 2730 2730 2730 0
8 20250311 183000 200283554 2730 2730 2730 2730 0
9 20250311 182900 200283554 2730 2730 2730 2730 0
10 20250311 182800 200283554 2730 2730 2730 2730 0
11 20250311 182700 200283554 2730 2730 2730 2730 0
12 20250311 182600 200283554 2730 2730 2730 2730 0
13 20250311 182500 200283554 2730 2730 2730 2730 0
14 20250311 182400 200283554 2730 2730 2730 2730 0
15 20250311 182300 200283554 2730 2730 2730 2730 0
16 20250311 182200 200283554 2730 2730 2730 2730 0
17 20250311 182100 200283554 2730 2730 2730 2730 0
18 20250311 182000 200283554 2730 2730 2730 2730 0
19 20250311 181900 200283554 2730 2730 2730 2730 0
20 20250311 181800 200283554 2730 2730 2730 2730 0
21 20250311 181700 200283554 2730 2730 2730 2730 0
22 20250311 181600 200283554 2730 2730 2730 2730 0
23 20250311 181500 200283554 2730 2730 2730 2730 0
24 20250311 181400 200283554 2730 2730 2730 2730 0
25 20250311 181300 200283554 2730 2730 2730 2730 0
26 20250311 181200 200283554 2730 2730 2730 2730 0
27 20250311 181100 200283554 2730 2730 2730 2730 0
28 20250311 181000 200283554 2730 2730 2730 2730 0
29 20250311 180900 200283554 2730 2730 2730 2730 0
30 20250311 180800 200283554 2730 2730 2730 2730 0
31 20250311 180700 200283554 2730 2730 2730 2730 0
32 20250311 180600 200283554 2730 2730 2730 2730 838
33 20250311 180500 200283554 2730 2730 2730 2730 0
34 20250311 180400 200283554 2730 2730 2730 2730 0
35 20250311 180300 200283554 2730 2730 2730 2730 0
36 20250311 180200 200283554 2730 2730 2730 2730 0
37 20250311 180100 200283554 2730 2730 2730 2730 0
38 20250311 180000 200283554 2730 2730 2730 2730 0
39 20250311 175900 200283554 2730 2730 2730 2730 0
40 20250311 175800 200283554 2730 2730 2730 2730 0
41 20250311 175700 200283554 2730 2730 2730 2730 0
42 20250311 175600 200283554 2730 2730 2730 2730 0
43 20250311 175500 200283554 2730 2730 2730 2730 0
44 20250311 175400 200283554 2730 2730 2730 2730 0
45 20250311 175300 200283554 2730 2730 2730 2730 0
46 20250311 175200 200283554 2730 2730 2730 2730 0
47 20250311 175100 200283554 2730 2730 2730 2730 0
48 20250311 175000 200283554 2730 2730 2730 2730 0
49 20250311 174900 200283554 2730 2730 2730 2730 0
50 20250311 174800 200283554 2730 2730 2730 2730 0
51 20250311 174700 200283554 2730 2730 2730 2730 0
52 20250311 174600 200283554 2730 2730 2730 2730 0
53 20250311 174500 200283554 2730 2730 2730 2730 0
54 20250311 174400 200283554 2730 2730 2730 2730 0
55 20250311 174300 200283554 2730 2730 2730 2730 0
56 20250311 174200 200283554 2730 2730 2730 2730 0
57 20250311 174100 200283554 2730 2730 2730 2730 0
58 20250311 174000 200283554 2730 2730 2730 2730 0
59 20250311 173900 200283554 2730 2730 2730 2730 0
60 20250311 173800 200283554 2730 2730 2730 2730 0
61 20250311 173700 200283554 2730 2730 2730 2730 0
62 20250311 173600 200283554 2730 2730 2730 2730 838
63 20250311 173500 200283554 2730 2730 2730 2730 0
64 20250311 173400 200283554 2730 2730 2730 2730 0
65 20250311 173300 200283554 2730 2730 2730 2730 0
66 20250311 173200 200283554 2730 2730 2730 2730 0
67 20250311 173100 200283554 2730 2730 2730 2730 0
68 20250311 173000 200283554 2730 2730 2730 2730 0
69 20250311 172900 200283554 2730 2730 2730 2730 0
70 20250311 172800 200283554 2730 2730 2730 2730 0
71 20250311 172700 200283554 2730 2730 2730 2730 0
72 20250311 172600 200283554 2730 2730 2730 2730 0
73 20250311 172500 200283554 2730 2730 2730 2730 0
74 20250311 172400 200283554 2730 2730 2730 2730 0
75 20250311 172300 200283554 2730 2730 2730 2730 0
76 20250311 172200 200283554 2730 2730 2730 2730 0
77 20250311 172100 200283554 2730 2730 2730 2730 0
78 20250311 172000 200283554 2730 2730 2730 2730 0
79 20250311 171900 200283554 2730 2730 2730 2730 0
80 20250311 171800 200283554 2730 2730 2730 2730 0
81 20250311 171700 200283554 2730 2730 2730 2730 0
82 20250311 171600 200283554 2730 2730 2730 2730 0
83 20250311 171500 200283554 2730 2730 2730 2730 0
84 20250311 171400 200283554 2730 2730 2730 2730 0
85 20250311 171300 200283554 2730 2730 2730 2730 0
86 20250311 171200 200283554 2730 2730 2730 2730 0
87 20250311 171100 200283554 2730 2730 2730 2730 0
88 20250311 171000 200283554 2730 2730 2730 2730 0
89 20250311 170900 200283554 2730 2730 2730 2730 0
90 20250311 170800 200283554 2730 2730 2730 2730 0
91 20250311 170700 200283554 2730 2730 2730 2730 0
92 20250311 170600 200283554 2730 2730 2730 2730 838
93 20250311 170500 200283554 2730 2730 2730 2730 0
94 20250311 170400 200283554 2730 2730 2730 2730 0
95 20250311 170300 200283554 2730 2730 2730 2730 0
96 20250311 170200 200283554 2730 2730 2730 2730 0
97 20250311 170100 200283554 2730 2730 2730 2730 0
98 20250311 170000 200283554 2730 2730 2730 2730 0
99 20250311 165900 200283554 2730 2730 2730 2730 0
100 20250311 165800 200283554 2730 2730 2730 2730 0
101 20250311 165700 200283554 2730 2730 2730 2730 0
102 20250311 165600 200283554 2730 2730 2730 2730 0
103 20250311 165500 200283554 2730 2730 2730 2730 0
104 20250311 165400 200283554 2730 2730 2730 2730 0
105 20250311 165300 200283554 2730 2730 2730 2730 0
106 20250311 165200 200283554 2730 2730 2730 2730 0
107 20250311 165100 200283554 2730 2730 2730 2730 0
108 20250311 165000 200283554 2730 2730 2730 2730 0
109 20250311 164900 200283554 2730 2730 2730 2730 0
110 20250311 164800 200283554 2730 2730 2730 2730 0
111 20250311 164700 200283554 2730 2730 2730 2730 0
112 20250311 164600 200283554 2730 2730 2730 2730 0
113 20250311 164500 200283554 2730 2730 2730 2730 0
114 20250311 164400 200283554 2730 2730 2730 2730 0
115 20250311 164300 200283554 2730 2730 2730 2730 0
116 20250311 164200 200283554 2730 2730 2730 2730 0
117 20250311 164100 200283554 2730 2730 2730 2730 0
118 20250311 164000 200283554 2730 2730 2730 2730 0
119 20250311 163900 200283554 2730 2730 2730 2730 0
120 20250311 163800 200283554 2730 2730 2730 2730 0
121 20250311 163700 200283554 2730 2730 2730 2730 0
122 20250311 163600 200283554 2730 2730 2730 2730 838
123 20250311 163500 200283554 2730 2730 2730 2730 0
124 20250311 163400 200283554 2730 2730 2730 2730 0
125 20250311 163300 200283554 2730 2730 2730 2730 0
126 20250311 163200 200283554 2730 2730 2730 2730 0
127 20250311 163100 200283554 2730 2730 2730 2730 0
128 20250311 163000 200283554 2730 2730 2730 2730 0
129 20250311 162900 200283554 2730 2730 2730 2730 0
130 20250311 162800 200283554 2730 2730 2730 2730 0
131 20250311 162700 200283554 2730 2730 2730 2730 0
132 20250311 162600 200283554 2730 2730 2730 2730 0
133 20250311 162500 200283554 2730 2730 2730 2730 0
134 20250311 162400 200283554 2730 2730 2730 2730 0
135 20250311 162300 200283554 2730 2730 2730 2730 0
136 20250311 162200 200283554 2730 2730 2730 2730 0
137 20250311 162100 200283554 2730 2730 2730 2730 0
138 20250311 162000 200283554 2730 2730 2730 2730 0
139 20250311 161900 200283554 2730 2730 2730 2730 0
140 20250311 161800 200283554 2730 2730 2730 2730 0
141 20250311 161700 200283554 2730 2730 2730 2730 0
142 20250311 161600 200283554 2730 2730 2730 2730 0
143 20250311 161500 200283554 2730 2730 2730 2730 0
144 20250311 161400 200283554 2730 2730 2730 2730 0
145 20250311 161300 200283554 2730 2730 2730 2730 0
146 20250311 161200 200283554 2730 2730 2730 2730 0
147 20250311 161100 200283554 2730 2730 2730 2730 0
148 20250311 161000 200283554 2730 2730 2730 2730 0
149 20250311 160900 200283554 2730 2730 2730 2730 0
150 20250311 160800 200283554 2730 2730 2730 2730 0
151 20250311 160700 200283554 2730 2730 2730 2730 0
152 20250311 160600 200283554 2730 2730 2730 2730 838
153 20250311 160500 200283554 2730 2730 2730 2730 0
154 20250311 160400 200283554 2730 2730 2730 2730 0
155 20250311 160300 200283554 2730 2730 2730 2730 0
156 20250311 160200 200283554 2730 2730 2730 2730 0
157 20250311 160100 200283554 2730 2730 2730 2730 0
158 20250311 160000 200283554 2730 2730 2730 2730 0
159 20250311 155900 200283554 2730 2730 2730 2730 0
160 20250311 155800 200283554 2730 2730 2730 2730 0
161 20250311 155700 200283554 2730 2730 2730 2730 0
162 20250311 155600 200283554 2730 2730 2730 2730 0
163 20250311 155500 200283554 2730 2730 2730 2730 0
164 20250311 155400 200283554 2730 2730 2730 2730 0
165 20250311 155300 200283554 2730 2730 2730 2730 0
166 20250311 155200 200283554 2730 2730 2730 2730 0
167 20250311 155100 200283554 2730 2730 2730 2730 0
168 20250311 155000 200283554 2730 2730 2730 2730 0
169 20250311 154900 200283554 2730 2730 2730 2730 0
170 20250311 154800 200283554 2730 2730 2730 2730 0
171 20250311 154700 200283554 2730 2730 2730 2730 0
172 20250311 154600 200283554 2730 2730 2730 2730 0
173 20250311 154500 200283554 2730 2730 2730 2730 0
174 20250311 154400 200283554 2730 2730 2730 2730 0
175 20250311 154300 200283554 2730 2730 2730 2730 0
176 20250311 154200 200283554 2730 2730 2730 2730 0
177 20250311 154100 200283554 2730 2730 2730 2730 0
178 20250311 154000 200283554 2730 2730 2730 2730 0
179 20250311 153900 200283554 2730 2730 2730 2730 0
180 20250311 153800 200283554 2730 2730 2730 2730 0
181 20250311 153700 200283554 2730 2730 2730 2730 0
182 20250311 153600 200283554 2730 2730 2730 2730 838
183 20250311 153500 200283554 2730 2730 2730 2730 0
184 20250311 153400 200283554 2730 2730 2730 2730 0
185 20250311 153300 200283554 2730 2730 2730 2730 0
186 20250311 153200 200283554 2730 2730 2730 2730 0
187 20250311 153100 200283554 2730 2730 2730 2730 0
188 20250311 153000 200283554 2730 2730 2730 2730 838
189 20250311 152900 197995814 2730 2730 2730 2730 0
190 20250311 152800 197995814 2730 2730 2730 2730 0
191 20250311 152700 197995814 2730 2730 2730 2730 0
192 20250311 152600 197995814 2730 2730 2730 2730 0
193 20250311 152500 197995814 2730 2730 2730 2730 0
194 20250311 152400 197995814 2730 2730 2730 2730 0
195 20250311 152300 197995814 2730 2730 2730 2730 0
196 20250311 152200 197995814 2730 2730 2730 2730 0
197 20250311 152100 197995814 2730 2730 2730 2730 0
198 20250311 152000 197995814 2730 2730 2730 2730 0
199 20250311 151900 197995814 2730 2725 2730 2725 11
200 20250311 151800 197965834 2730 2730 2730 2730 0
201 20250311 151700 197965834 2730 2730 2730 2730 1
202 20250311 151600 197963104 2725 2725 2725 2725 39
203 20250311 151500 197856829 2730 2730 2730 2730 0
204 20250311 151400 197856829 2730 2730 2730 2730 0
205 20250311 151300 197856829 2730 2730 2730 2730 0
206 20250311 151200 197856829 2730 2730 2730 2730 1
207 20250311 151100 197854099 2725 2725 2725 2725 0
208 20250311 151000 197854099 2725 2725 2730 2725 41
209 20250311 150900 197742369 2730 2730 2730 2730 0
210 20250311 150800 197742369 2730 2730 2730 2730 0
211 20250311 150700 197742369 2730 2730 2730 2730 0
212 20250311 150600 197742369 2730 2730 2730 2730 0
213 20250311 150500 197742369 2730 2730 2730 2730 0
214 20250311 150400 197742369 2730 2730 2730 2730 0
215 20250311 150300 197742369 2730 2730 2730 2730 0
216 20250311 150200 197742369 2730 2730 2730 2730 0
217 20250311 150100 197742369 2730 2730 2730 2730 0
218 20250311 150000 197742369 2730 2730 2730 2730 0
219 20250311 145900 197742369 2730 2730 2730 2730 0
220 20250311 145800 197742369 2730 2730 2730 2730 0
221 20250311 145700 197742369 2730 2730 2730 2730 0
222 20250311 145600 197742369 2730 2730 2730 2730 0
223 20250311 145500 197742369 2730 2730 2730 2730 1
224 20250311 145400 197739639 2735 2735 2735 2735 0
225 20250311 145300 197739639 2735 2735 2735 2735 0
226 20250311 145200 197739639 2735 2735 2735 2735 0
227 20250311 145100 197739639 2735 2735 2735 2735 0
228 20250311 145000 197739639 2735 2735 2735 2735 0
229 20250311 144900 197739639 2735 2735 2735 2735 0
230 20250311 144800 197739639 2735 2735 2735 2735 0
231 20250311 144700 197739639 2735 2735 2735 2735 0
232 20250311 144600 197739639 2735 2735 2735 2735 0
233 20250311 144500 197739639 2735 2735 2735 2735 0
234 20250311 144400 197739639 2735 2735 2735 2735 0
235 20250311 144300 197739639 2735 2735 2735 2735 0
236 20250311 144200 197739639 2735 2735 2735 2735 0
237 20250311 144100 197739639 2735 2735 2735 2735 0
238 20250311 144000 197739639 2735 2735 2735 2735 0
239 20250311 143900 197739639 2735 2735 2735 2735 0
240 20250311 143800 197739639 2735 2735 2735 2735 0
241 20250311 143700 197739639 2735 2735 2735 2735 0
242 20250311 143600 197739639 2735 2730 2735 2730 2
243 20250311 143500 197734174 2720 2720 2720 2720 0
244 20250311 143400 197734174 2720 2720 2720 2720 0
245 20250311 143300 197734174 2720 2720 2720 2720 0
246 20250311 143200 197734174 2720 2720 2720 2720 0
247 20250311 143100 197734174 2720 2720 2720 2720 0
248 20250311 143000 197734174 2720 2720 2720 2720 0
249 20250311 142900 197734174 2720 2730 2735 2720 30854
250 20250311 142800 113508339 2720 2720 2720 2720 1
251 20250311 142700 113505619 2730 2730 2730 2730 0
252 20250311 142600 113505619 2730 2730 2730 2730 0
253 20250311 142500 113505619 2730 2730 2730 2730 0
254 20250311 142400 113505619 2730 2730 2730 2730 0
255 20250311 142300 113505619 2730 2730 2730 2730 0
256 20250311 142200 113505619 2730 2730 2730 2730 0
257 20250311 142100 113505619 2730 2730 2730 2730 0
258 20250311 142000 113505619 2730 2730 2730 2730 0
259 20250311 141900 113505619 2730 2730 2730 2730 0
260 20250311 141800 113505619 2730 2730 2730 2730 0
261 20250311 141700 113505619 2730 2730 2730 2730 0
262 20250311 141600 113505619 2730 2730 2730 2730 0
263 20250311 141500 113505619 2730 2730 2730 2730 0
264 20250311 141400 113505619 2730 2730 2730 2730 0
265 20250311 141300 113505619 2730 2730 2730 2730 0
266 20250311 141200 113505619 2730 2730 2730 2730 0
267 20250311 141100 113505619 2730 2730 2730 2730 0
268 20250311 141000 113505619 2730 2730 2730 2730 1
269 20250311 140900 113502889 2730 2730 2730 2730 0
270 20250311 140800 113502889 2730 2730 2730 2730 0
271 20250311 140700 113502889 2730 2730 2730 2730 0
272 20250311 140600 113502889 2730 2730 2730 2730 0
273 20250311 140500 113502889 2730 2730 2730 2730 0
274 20250311 140400 113502889 2730 2730 2730 2730 0
275 20250311 140300 113502889 2730 2730 2730 2730 0
276 20250311 140200 113502889 2730 2730 2730 2730 0
277 20250311 140100 113502889 2730 2730 2730 2730 0
278 20250311 140000 113502889 2730 2730 2730 2730 0
279 20250311 135900 113502889 2730 2730 2730 2730 0
280 20250311 135800 113502889 2730 2730 2730 2730 0
281 20250311 135700 113502889 2730 2730 2730 2730 0
282 20250311 135600 113502889 2730 2730 2730 2730 0
283 20250311 135500 113502889 2730 2730 2730 2730 0
284 20250311 135400 113502889 2730 2730 2730 2730 0
285 20250311 135300 113502889 2730 2730 2730 2730 0
286 20250311 135200 113502889 2730 2730 2730 2730 0
287 20250311 135100 113502889 2730 2730 2730 2730 0
288 20250311 135000 113502889 2730 2730 2730 2730 0
289 20250311 134900 113502889 2730 2730 2730 2730 0
290 20250311 134800 113502889 2730 2720 2730 2720 31
291 20250311 134700 113418559 2730 2730 2730 2730 0
292 20250311 134600 113418559 2730 2730 2730 2730 0
293 20250311 134500 113418559 2730 2730 2730 2730 0
294 20250311 134400 113418559 2730 2730 2730 2730 0
295 20250311 134300 113418559 2730 2730 2730 2730 0
296 20250311 134200 113418559 2730 2730 2730 2730 0
297 20250311 134100 113418559 2730 2730 2730 2730 0
298 20250311 134000 113418559 2730 2730 2730 2730 0
299 20250311 133900 113418559 2730 2730 2730 2730 0
300 20250311 133800 113418559 2730 2730 2730 2730 0
301 20250311 133700 113418559 2730 2730 2730 2730 0
302 20250311 133600 113418559 2730 2730 2730 2730 0
303 20250311 133500 113418559 2730 2730 2730 2730 0
304 20250311 133400 113418559 2730 2730 2730 2730 0
305 20250311 133300 113418559 2730 2730 2730 2730 0
306 20250311 133200 113418559 2730 2730 2730 2730 0
307 20250311 133100 113418559 2730 2730 2730 2730 0
308 20250311 133000 113418559 2730 2730 2730 2730 0
309 20250311 132900 113418559 2730 2730 2730 2730 0
310 20250311 132800 113418559 2730 2730 2730 2730 0
311 20250311 132700 113418559 2730 2730 2730 2730 0
312 20250311 132600 113418559 2730 2730 2730 2730 0
313 20250311 132500 113418559 2730 2730 2730 2730 0
314 20250311 132400 113418559 2730 2730 2730 2730 0
315 20250311 132300 113418559 2730 2730 2730 2730 0
316 20250311 132200 113418559 2730 2730 2730 2730 0
317 20250311 132100 113418559 2730 2730 2730 2730 0
318 20250311 132000 113418559 2730 2730 2730 2730 0
319 20250311 131900 113418559 2730 2730 2730 2730 0
320 20250311 131800 113418559 2730 2730 2730 2730 0
321 20250311 131700 113418559 2730 2730 2730 2730 0
322 20250311 131600 113418559 2730 2730 2730 2730 0
323 20250311 131500 113418559 2730 2730 2730 2730 0
324 20250311 131400 113418559 2730 2730 2730 2730 0
325 20250311 131300 113418559 2730 2730 2730 2730 0
326 20250311 131200 113418559 2730 2730 2730 2730 1
327 20250311 131100 113415829 2725 2725 2725 2725 0
328 20250311 131000 113415829 2725 2725 2725 2725 0
329 20250311 130900 113415829 2725 2725 2725 2725 100
330 20250311 130800 113143329 2725 2725 2725 2725 0
331 20250311 130700 113143329 2725 2725 2725 2725 0
332 20250311 130600 113143329 2725 2725 2725 2725 0
333 20250311 130500 113143329 2725 2725 2725 2725 0
334 20250311 130400 113143329 2725 2725 2725 2725 0
335 20250311 130300 113143329 2725 2725 2725 2725 0
336 20250311 130200 113143329 2725 2725 2725 2725 0
337 20250311 130100 113143329 2725 2725 2725 2725 0
338 20250311 130000 113143329 2725 2725 2725 2725 0
339 20250311 125900 113143329 2725 2725 2725 2725 0
340 20250311 125800 113143329 2725 2725 2725 2725 300
341 20250311 125700 112325829 2730 2730 2730 2730 0
342 20250311 125600 112325829 2730 2730 2730 2730 0
343 20250311 125500 112325829 2730 2730 2730 2730 2
344 20250311 125400 112320369 2720 2720 2720 2720 0
345 20250311 125300 112320369 2720 2720 2720 2720 0
346 20250311 125200 112320369 2720 2720 2720 2720 0
347 20250311 125100 112320369 2720 2720 2720 2720 0
348 20250311 125000 112320369 2720 2720 2720 2720 0
349 20250311 124900 112320369 2720 2720 2720 2720 0
350 20250311 124800 112320369 2720 2720 2720 2720 0
351 20250311 124700 112320369 2720 2720 2720 2720 0
352 20250311 124600 112320369 2720 2720 2720 2720 0
353 20250311 124500 112320369 2720 2720 2720 2720 0
354 20250311 124400 112320369 2720 2720 2720 2720 0
355 20250311 124300 112320369 2720 2720 2720 2720 80
356 20250311 124200 112102769 2730 2730 2730 2730 0
357 20250311 124100 112102769 2730 2730 2730 2730 0
358 20250311 124000 112102769 2730 2730 2730 2730 0
359 20250311 123900 112102769 2730 2730 2730 2730 3
360 20250311 123800 112094579 2730 2730 2730 2730 0
361 20250311 123700 112094579 2730 2730 2730 2730 0
362 20250311 123600 112094579 2730 2730 2730 2730 0
363 20250311 123500 112094579 2730 2730 2730 2730 1
364 20250311 123400 112091849 2735 2735 2735 2735 0
365 20250311 123300 112091849 2735 2735 2735 2735 0
366 20250311 123200 112091849 2735 2735 2735 2735 1
367 20250311 123100 112089114 2735 2735 2735 2735 1
368 20250311 123000 112086379 2720 2720 2720 2720 0
369 20250311 122900 112086379 2720 2720 2720 2720 0
370 20250311 122800 112086379 2720 2720 2720 2720 0
371 20250311 122700 112086379 2720 2720 2720 2720 0
372 20250311 122600 112086379 2720 2720 2720 2720 0
373 20250311 122500 112086379 2720 2720 2720 2720 0
374 20250311 122400 112086379 2720 2720 2720 2720 0
375 20250311 122300 112086379 2720 2720 2720 2720 1
376 20250311 122200 112083659 2730 2730 2730 2730 0
377 20250311 122100 112083659 2730 2730 2730 2730 0
378 20250311 122000 112083659 2730 2725 2730 2725 4854
379 20250311 121900 98833234 2725 2720 2725 2710 10001
380 20250311 121800 71710919 2720 2720 2720 2720 0
381 20250311 121700 71710919 2720 2720 2720 2720 0
382 20250311 121600 71710919 2720 2720 2720 2720 1
383 20250311 121500 71708199 2725 2725 2725 2725 0
384 20250311 121400 71708199 2725 2725 2725 2725 0
385 20250311 121300 71708199 2725 2725 2725 2725 0
386 20250311 121200 71708199 2725 2725 2725 2725 0
387 20250311 121100 71708199 2725 2725 2725 2725 0
388 20250311 121000 71708199 2725 2725 2725 2725 0
389 20250311 120900 71708199 2725 2725 2725 2725 0
390 20250311 120800 71708199 2725 2725 2725 2725 1400
391 20250311 120700 67893199 2730 2730 2730 2730 0
392 20250311 120600 67893199 2730 2730 2730 2730 0
393 20250311 120500 67893199 2730 2730 2730 2730 0
394 20250311 120400 67893199 2730 2730 2730 2730 0
395 20250311 120300 67893199 2730 2730 2730 2730 0
396 20250311 120200 67893199 2730 2730 2730 2730 0
397 20250311 120100 67893199 2730 2730 2730 2730 0
398 20250311 120000 67893199 2730 2730 2730 2730 0
399 20250311 115900 67893199 2730 2730 2730 2730 0
400 20250311 115800 67893199 2730 2730 2730 2730 0
401 20250311 115700 67893199 2730 2730 2730 2730 0
402 20250311 115600 67893199 2730 2730 2730 2730 0
403 20250311 115500 67893199 2730 2730 2730 2730 0
404 20250311 115400 67893199 2730 2730 2730 2730 0
405 20250311 115300 67893199 2730 2730 2730 2730 0
406 20250311 115200 67893199 2730 2730 2730 2730 0
407 20250311 115100 67893199 2730 2730 2730 2730 0
408 20250311 115000 67893199 2730 2730 2730 2730 0
409 20250311 114900 67893199 2730 2730 2730 2730 0
410 20250311 114800 67893199 2730 2730 2730 2730 0
411 20250311 114700 67893199 2730 2730 2730 2730 0
412 20250311 114600 67893199 2730 2730 2730 2730 0
413 20250311 114500 67893199 2730 2730 2730 2730 0
414 20250311 114400 67893199 2730 2730 2730 2730 0
415 20250311 114300 67893199 2730 2730 2730 2730 0
416 20250311 114200 67893199 2730 2730 2730 2730 0
417 20250311 114100 67893199 2730 2730 2730 2730 0
418 20250311 114000 67893199 2730 2730 2730 2730 0
419 20250311 113900 67893199 2730 2730 2730 2730 0
420 20250311 113800 67893199 2730 2730 2730 2730 0
421 20250311 113700 67893199 2730 2730 2730 2730 0
422 20250311 113600 67893199 2730 2730 2730 2730 0
423 20250311 113500 67893199 2730 2730 2730 2730 0
424 20250311 113400 67893199 2730 2730 2730 2730 0
425 20250311 113300 67893199 2730 2730 2730 2730 0
426 20250311 113200 67893199 2730 2730 2730 2730 0
427 20250311 113100 67893199 2730 2730 2730 2730 0
428 20250311 113000 67893199 2730 2730 2730 2730 0
429 20250311 112900 67893199 2730 2730 2730 2730 0
430 20250311 112800 67893199 2730 2730 2730 2730 0
431 20250311 112700 67893199 2730 2730 2730 2730 0
432 20250311 112600 67893199 2730 2730 2730 2730 0
433 20250311 112500 67893199 2730 2730 2730 2730 0
434 20250311 112400 67893199 2730 2730 2730 2730 457
435 20250311 112300 66645589 2740 2740 2740 2740 0
436 20250311 112200 66645589 2740 2740 2740 2740 0
437 20250311 112100 66645589 2740 2740 2740 2740 0
438 20250311 112000 66645589 2740 2740 2740 2740 0
439 20250311 111900 66645589 2740 2740 2740 2740 0
440 20250311 111800 66645589 2740 2740 2740 2740 0
441 20250311 111700 66645589 2740 2740 2740 2740 0
442 20250311 111600 66645589 2740 2730 2740 2730 2
443 20250311 111500 66640119 2730 2730 2730 2730 542
444 20250311 111400 65160459 2730 2730 2730 2730 0
445 20250311 111300 65160459 2730 2730 2730 2730 0
446 20250311 111200 65160459 2730 2730 2730 2730 0
447 20250311 111100 65160459 2730 2730 2730 2730 0
448 20250311 111000 65160459 2730 2730 2730 2730 0
449 20250311 110900 65160459 2730 2730 2730 2730 0
450 20250311 110800 65160459 2730 2730 2730 2730 0
451 20250311 110700 65160459 2730 2730 2730 2730 1
452 20250311 110600 65157729 2720 2720 2720 2720 0
453 20250311 110500 65157729 2720 2720 2720 2720 0
454 20250311 110400 65157729 2720 2720 2720 2720 0
455 20250311 110300 65157729 2720 2720 2720 2720 0
456 20250311 110200 65157729 2720 2720 2720 2720 0
457 20250311 110100 65157729 2720 2720 2720 2720 0
458 20250311 110000 65157729 2720 2720 2720 2720 0
459 20250311 105900 65157729 2720 2720 2720 2720 0
460 20250311 105800 65157729 2720 2720 2720 2720 0
461 20250311 105700 65157729 2720 2720 2720 2720 0
462 20250311 105600 65157729 2720 2720 2720 2720 0
463 20250311 105500 65157729 2720 2720 2720 2720 0
464 20250311 105400 65157729 2720 2720 2720 2720 0
465 20250311 105300 65157729 2720 2720 2720 2720 0
466 20250311 105200 65157729 2720 2720 2720 2720 0
467 20250311 105100 65157729 2720 2720 2720 2720 0
468 20250311 105000 65157729 2720 2720 2720 2720 0
469 20250311 104900 65157729 2720 2720 2720 2720 0
470 20250311 104800 65157729 2720 2720 2720 2720 0
471 20250311 104700 65157729 2720 2720 2720 2720 0
472 20250311 104600 65157729 2720 2720 2720 2720 0
473 20250311 104500 65157729 2720 2720 2720 2720 0
474 20250311 104400 65157729 2720 2720 2720 2720 0
475 20250311 104300 65157729 2720 2720 2720 2720 0
476 20250311 104200 65157729 2720 2720 2720 2720 700
477 20250311 104100 63253729 2722 2725 2725 2722 1905
478 20250311 104000 58065469 2732 2732 2732 2732 0
479 20250311 103900 58065469 2732 2732 2732 2732 0
480 20250311 103800 58065469 2732 2732 2732 2732 0
481 20250311 103700 58065469 2732 2732 2732 2732 0
482 20250311 103600 58065469 2732 2732 2732 2732 0
483 20250311 103500 58065469 2732 2732 2732 2732 0
484 20250311 103400 58065469 2732 2732 2732 2732 0
485 20250311 103300 58065469 2732 2732 2732 2732 0
486 20250311 103200 58065469 2732 2732 2732 2732 0
487 20250311 103100 58065469 2732 2732 2732 2732 0
488 20250311 103000 58065469 2732 2732 2732 2732 0
489 20250311 102900 58065469 2732 2732 2732 2732 0
490 20250311 102800 58065469 2732 2732 2732 2732 0
491 20250311 102700 58065469 2732 2732 2732 2732 0
492 20250311 102600 58065469 2732 2732 2732 2732 0
493 20250311 102500 58065469 2732 2732 2732 2732 0
494 20250311 102400 58065469 2732 2732 2732 2732 0
495 20250311 102300 58065469 2732 2732 2732 2732 0
496 20250311 102200 58065469 2732 2732 2732 2732 0
497 20250311 102100 58065469 2732 2732 2732 2732 1
498 20250311 102000 58062737 2725 2725 2725 2725 50
499 20250311 101900 57926487 2732 2732 2732 2732 1
500 20250311 101800 57923755 2725 2725 2725 2725 0
501 20250311 101700 57923755 2725 2725 2725 2725 0
502 20250311 101600 57923755 2725 2725 2725 2725 1
503 20250311 101500 57921030 2730 2730 2730 2730 0
504 20250311 101400 57921030 2730 2730 2730 2730 0
505 20250311 101300 57921030 2730 2730 2730 2730 0
506 20250311 101200 57921030 2730 2730 2730 2730 0
507 20250311 101100 57921030 2730 2730 2730 2730 1366
508 20250311 101000 54191850 2740 2740 2740 2740 0
509 20250311 100900 54191850 2740 2740 2740 2740 0
510 20250311 100800 54191850 2740 2740 2740 2740 0
511 20250311 100700 54191850 2740 2740 2740 2740 0
512 20250311 100600 54191850 2740 2740 2740 2740 10
513 20250311 100500 54164450 2735 2735 2735 2735 0
514 20250311 100400 54164450 2735 2735 2735 2735 0
515 20250311 100300 54164450 2735 2735 2735 2735 0
516 20250311 100200 54164450 2735 2735 2735 2735 1000
517 20250311 100100 51429450 2745 2745 2745 2745 0
518 20250311 100000 51429450 2745 2745 2745 2745 0
519 20250311 095900 51429450 2745 2745 2745 2745 40
520 20250311 095800 51319650 2745 2745 2745 2745 0
521 20250311 095700 51319650 2745 2745 2745 2745 2
522 20250311 095600 51314160 2745 2745 2745 2745 0
523 20250311 095500 51314160 2745 2745 2745 2745 0
524 20250311 095400 51314160 2745 2740 2745 2740 1001
525 20250311 095300 48571415 2740 2735 2740 2735 401
526 20250311 095200 47474675 2735 2735 2735 2735 0
527 20250311 095100 47474675 2735 2735 2735 2735 1
528 20250311 095000 47471940 2720 2720 2720 2720 0
529 20250311 094900 47471940 2720 2720 2720 2720 0
530 20250311 094800 47471940 2720 2720 2720 2720 0
531 20250311 094700 47471940 2720 2720 2720 2720 0
532 20250311 094600 47471940 2720 2720 2720 2720 150
533 20250311 094500 47063940 2720 2720 2720 2720 0
534 20250311 094400 47063940 2720 2720 2720 2720 56
535 20250311 094300 46911620 2730 2730 2730 2730 0
536 20250311 094200 46911620 2730 2730 2730 2730 0
537 20250311 094100 46911620 2730 2730 2730 2730 0
538 20250311 094000 46911620 2730 2730 2730 2730 100
539 20250311 093900 46638620 2730 2730 2730 2730 0
540 20250311 093800 46638620 2730 2730 2730 2730 0
541 20250311 093700 46638620 2730 2730 2730 2730 0
542 20250311 093600 46638620 2730 2730 2730 2730 70
543 20250311 093500 46447520 2730 2730 2730 2730 0
544 20250311 093400 46447520 2730 2730 2730 2730 344
545 20250311 093300 45508400 2720 2720 2720 2720 0
546 20250311 093200 45508400 2720 2720 2720 2720 0
547 20250311 093100 45508400 2720 2720 2720 2720 61
548 20250311 093000 45342480 2720 2720 2720 2720 0
549 20250311 092900 45342480 2720 2720 2720 2720 0
550 20250311 092800 45342480 2720 2720 2720 2720 0
551 20250311 092700 45342480 2720 2720 2720 2720 0
552 20250311 092600 45342480 2720 2720 2720 2720 0
553 20250311 092500 45342480 2720 2720 2720 2720 0
554 20250311 092400 45342480 2720 2720 2720 2720 40
555 20250311 092300 45233680 2720 2720 2720 2720 0
556 20250311 092200 45233680 2720 2720 2720 2720 0
557 20250311 092100 45233680 2720 2720 2720 2720 0
558 20250311 092000 45233680 2720 2720 2720 2720 0
559 20250311 091900 45233680 2720 2720 2720 2720 0
560 20250311 091800 45233680 2720 2720 2720 2720 0
561 20250311 091700 45233680 2720 2720 2720 2720 0
562 20250311 091600 45233680 2720 2720 2720 2720 0
563 20250311 091500 45233680 2720 2720 2720 2720 0
564 20250311 091400 45233680 2720 2720 2720 2720 0
565 20250311 091300 45233680 2720 2720 2720 2720 0
566 20250311 091200 45233680 2720 2715 2720 2710 4000
567 20250311 091100 34376180 2705 2705 2705 2705 0
568 20250311 091000 34376180 2705 2705 2705 2705 0
569 20250311 090900 34376180 2705 2725 2725 2705 3025
570 20250311 090800 26167845 2725 2725 2725 2725 0
571 20250311 090700 26167845 2725 2725 2725 2725 0
572 20250311 090600 26167845 2725 2725 2725 2725 42
573 20250311 090500 26053395 2715 2715 2715 2715 922
574 20250311 090400 23550165 2695 2725 2725 2690 8593
575 20250311 090300 269790 2725 2725 2725 2725 0
576 20250311 090200 269790 2725 2735 2735 2725 99
577 20250311 090100 0 2740 2740 2740 2740 0
578 20250311 090000 0 2740 2740 2740 2740 0

1
002200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,40000000,0,109200000000,0.00
20250306,0,40000000,0,109600000000,0.00
20250305,0,40000000,0,109600000000,0.00
20250304,0,40000000,0,109600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 40000000 0 109200000000 0.00
3 20250306 0 40000000 0 109600000000 0.00
4 20250305 0 40000000 0 109600000000 0.00
5 20250304 0 40000000 0 109600000000 0.00