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

579
002220/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183700,6248391,1870,1870,1870,1870,200
20250311,183600,6248391,1870,1870,1870,1870,0
20250311,183500,6248391,1870,1870,1870,1870,0
20250311,183400,6248391,1870,1870,1870,1870,0
20250311,183300,6248391,1870,1870,1870,1870,0
20250311,183200,6248391,1870,1870,1870,1870,0
20250311,183100,6248391,1870,1870,1870,1870,0
20250311,183000,6248391,1870,1870,1870,1870,0
20250311,182900,6248391,1870,1870,1870,1870,0
20250311,182800,6248391,1870,1870,1870,1870,0
20250311,182700,6248391,1870,1870,1870,1870,0
20250311,182600,6248391,1870,1870,1870,1870,0
20250311,182500,6248391,1870,1870,1870,1870,0
20250311,182400,6248391,1870,1870,1870,1870,0
20250311,182300,6248391,1870,1870,1870,1870,0
20250311,182200,6248391,1870,1870,1870,1870,0
20250311,182100,6248391,1870,1870,1870,1870,0
20250311,182000,6248391,1870,1870,1870,1870,0
20250311,181900,6248391,1870,1870,1870,1870,0
20250311,181800,6248391,1870,1870,1870,1870,0
20250311,181700,6248391,1870,1870,1870,1870,0
20250311,181600,6248391,1870,1870,1870,1870,0
20250311,181500,6248391,1870,1870,1870,1870,0
20250311,181400,6248391,1870,1870,1870,1870,0
20250311,181300,6248391,1870,1870,1870,1870,0
20250311,181200,6248391,1870,1870,1870,1870,0
20250311,181100,6248391,1870,1870,1870,1870,0
20250311,181000,6248391,1870,1870,1870,1870,0
20250311,180900,6248391,1870,1870,1870,1870,0
20250311,180800,6248391,1870,1870,1870,1870,0
20250311,180700,6248391,1870,1870,1870,1870,200
20250311,180600,6248391,1870,1870,1870,1870,0
20250311,180500,6248391,1870,1870,1870,1870,0
20250311,180400,6248391,1870,1870,1870,1870,0
20250311,180300,6248391,1870,1870,1870,1870,0
20250311,180200,6248391,1870,1870,1870,1870,0
20250311,180100,6248391,1870,1870,1870,1870,0
20250311,180000,6248391,1870,1870,1870,1870,0
20250311,175900,6248391,1870,1870,1870,1870,0
20250311,175800,6248391,1870,1870,1870,1870,0
20250311,175700,6248391,1870,1870,1870,1870,0
20250311,175600,6248391,1870,1870,1870,1870,0
20250311,175500,6248391,1870,1870,1870,1870,0
20250311,175400,6248391,1870,1870,1870,1870,0
20250311,175300,6248391,1870,1870,1870,1870,0
20250311,175200,6248391,1870,1870,1870,1870,0
20250311,175100,6248391,1870,1870,1870,1870,0
20250311,175000,6248391,1870,1870,1870,1870,0
20250311,174900,6248391,1870,1870,1870,1870,0
20250311,174800,6248391,1870,1870,1870,1870,0
20250311,174700,6248391,1870,1870,1870,1870,0
20250311,174600,6248391,1870,1870,1870,1870,0
20250311,174500,6248391,1870,1870,1870,1870,0
20250311,174400,6248391,1870,1870,1870,1870,0
20250311,174300,6248391,1870,1870,1870,1870,0
20250311,174200,6248391,1870,1870,1870,1870,0
20250311,174100,6248391,1870,1870,1870,1870,0
20250311,174000,6248391,1870,1870,1870,1870,0
20250311,173900,6248391,1870,1870,1870,1870,0
20250311,173800,6248391,1870,1870,1870,1870,0
20250311,173700,6248391,1870,1870,1870,1870,200
20250311,173600,6248391,1870,1870,1870,1870,0
20250311,173500,6248391,1870,1870,1870,1870,0
20250311,173400,6248391,1870,1870,1870,1870,0
20250311,173300,6248391,1870,1870,1870,1870,0
20250311,173200,6248391,1870,1870,1870,1870,0
20250311,173100,6248391,1870,1870,1870,1870,0
20250311,173000,6248391,1870,1870,1870,1870,0
20250311,172900,6248391,1870,1870,1870,1870,0
20250311,172800,6248391,1870,1870,1870,1870,0
20250311,172700,6248391,1870,1870,1870,1870,0
20250311,172600,6248391,1870,1870,1870,1870,0
20250311,172500,6248391,1870,1870,1870,1870,0
20250311,172400,6248391,1870,1870,1870,1870,0
20250311,172300,6248391,1870,1870,1870,1870,0
20250311,172200,6248391,1870,1870,1870,1870,0
20250311,172100,6248391,1870,1870,1870,1870,0
20250311,172000,6248391,1870,1870,1870,1870,0
20250311,171900,6248391,1870,1870,1870,1870,0
20250311,171800,6248391,1870,1870,1870,1870,0
20250311,171700,6248391,1870,1870,1870,1870,0
20250311,171600,6248391,1870,1870,1870,1870,0
20250311,171500,6248391,1870,1870,1870,1870,0
20250311,171400,6248391,1870,1870,1870,1870,0
20250311,171300,6248391,1870,1870,1870,1870,0
20250311,171200,6248391,1870,1870,1870,1870,0
20250311,171100,6248391,1870,1870,1870,1870,0
20250311,171000,6248391,1870,1870,1870,1870,0
20250311,170900,6248391,1870,1870,1870,1870,0
20250311,170800,6248391,1870,1870,1870,1870,0
20250311,170700,6248391,1870,1870,1870,1870,200
20250311,170600,6248391,1870,1870,1870,1870,0
20250311,170500,6248391,1870,1870,1870,1870,0
20250311,170400,6248391,1870,1870,1870,1870,0
20250311,170300,6248391,1870,1870,1870,1870,0
20250311,170200,6248391,1870,1870,1870,1870,0
20250311,170100,6248391,1870,1870,1870,1870,0
20250311,170000,6248391,1870,1870,1870,1870,0
20250311,165900,6248391,1870,1870,1870,1870,0
20250311,165800,6248391,1870,1870,1870,1870,0
20250311,165700,6248391,1870,1870,1870,1870,0
20250311,165600,6248391,1870,1870,1870,1870,0
20250311,165500,6248391,1870,1870,1870,1870,0
20250311,165400,6248391,1870,1870,1870,1870,0
20250311,165300,6248391,1870,1870,1870,1870,0
20250311,165200,6248391,1870,1870,1870,1870,0
20250311,165100,6248391,1870,1870,1870,1870,0
20250311,165000,6248391,1870,1870,1870,1870,0
20250311,164900,6248391,1870,1870,1870,1870,0
20250311,164800,6248391,1870,1870,1870,1870,0
20250311,164700,6248391,1870,1870,1870,1870,0
20250311,164600,6248391,1870,1870,1870,1870,0
20250311,164500,6248391,1870,1870,1870,1870,0
20250311,164400,6248391,1870,1870,1870,1870,0
20250311,164300,6248391,1870,1870,1870,1870,0
20250311,164200,6248391,1870,1870,1870,1870,0
20250311,164100,6248391,1870,1870,1870,1870,0
20250311,164000,6248391,1870,1870,1870,1870,0
20250311,163900,6248391,1870,1870,1870,1870,0
20250311,163800,6248391,1870,1870,1870,1870,0
20250311,163700,6248391,1870,1870,1870,1870,200
20250311,163600,6248391,1870,1870,1870,1870,0
20250311,163500,6248391,1870,1870,1870,1870,0
20250311,163400,6248391,1870,1870,1870,1870,0
20250311,163300,6248391,1870,1870,1870,1870,0
20250311,163200,6248391,1870,1870,1870,1870,0
20250311,163100,6248391,1870,1870,1870,1870,0
20250311,163000,6248391,1870,1870,1870,1870,0
20250311,162900,6248391,1870,1870,1870,1870,0
20250311,162800,6248391,1870,1870,1870,1870,0
20250311,162700,6248391,1870,1870,1870,1870,0
20250311,162600,6248391,1870,1870,1870,1870,0
20250311,162500,6248391,1870,1870,1870,1870,0
20250311,162400,6248391,1870,1870,1870,1870,0
20250311,162300,6248391,1870,1870,1870,1870,0
20250311,162200,6248391,1870,1870,1870,1870,0
20250311,162100,6248391,1870,1870,1870,1870,0
20250311,162000,6248391,1870,1870,1870,1870,0
20250311,161900,6248391,1870,1870,1870,1870,0
20250311,161800,6248391,1870,1870,1870,1870,0
20250311,161700,6248391,1870,1870,1870,1870,0
20250311,161600,6248391,1870,1870,1870,1870,0
20250311,161500,6248391,1870,1870,1870,1870,0
20250311,161400,6248391,1870,1870,1870,1870,0
20250311,161300,6248391,1870,1870,1870,1870,0
20250311,161200,6248391,1870,1870,1870,1870,0
20250311,161100,6248391,1870,1870,1870,1870,0
20250311,161000,6248391,1870,1870,1870,1870,0
20250311,160900,6248391,1870,1870,1870,1870,0
20250311,160800,6248391,1870,1870,1870,1870,0
20250311,160700,6248391,1870,1870,1870,1870,200
20250311,160600,6248391,1870,1870,1870,1870,0
20250311,160500,6248391,1870,1870,1870,1870,0
20250311,160400,6248391,1870,1870,1870,1870,0
20250311,160300,6248391,1870,1870,1870,1870,0
20250311,160200,6248391,1870,1870,1870,1870,0
20250311,160100,6248391,1870,1870,1870,1870,0
20250311,160000,6248391,1870,1870,1870,1870,0
20250311,155900,6248391,1870,1870,1870,1870,0
20250311,155800,6248391,1870,1870,1870,1870,0
20250311,155700,6248391,1870,1870,1870,1870,0
20250311,155600,6248391,1870,1870,1870,1870,0
20250311,155500,6248391,1870,1870,1870,1870,0
20250311,155400,6248391,1870,1870,1870,1870,0
20250311,155300,6248391,1870,1870,1870,1870,0
20250311,155200,6248391,1870,1870,1870,1870,0
20250311,155100,6248391,1870,1870,1870,1870,0
20250311,155000,6248391,1870,1870,1870,1870,0
20250311,154900,6248391,1870,1870,1870,1870,0
20250311,154800,6248391,1870,1870,1870,1870,0
20250311,154700,6248391,1870,1870,1870,1870,0
20250311,154600,6248391,1870,1870,1870,1870,0
20250311,154500,6248391,1870,1870,1870,1870,0
20250311,154400,6248391,1870,1870,1870,1870,0
20250311,154300,6248391,1870,1870,1870,1870,0
20250311,154200,6248391,1870,1870,1870,1870,0
20250311,154100,6248391,1870,1870,1870,1870,0
20250311,154000,6248391,1870,1870,1870,1870,0
20250311,153900,6248391,1870,1870,1870,1870,0
20250311,153800,6248391,1870,1870,1870,1870,0
20250311,153700,6248391,1870,1870,1870,1870,200
20250311,153600,6248391,1870,1870,1870,1870,0
20250311,153500,6248391,1870,1870,1870,1870,0
20250311,153400,6248391,1870,1870,1870,1870,0
20250311,153300,6248391,1870,1870,1870,1870,0
20250311,153200,6248391,1870,1870,1870,1870,0
20250311,153100,6248391,1870,1870,1870,1870,0
20250311,153000,6248391,1870,1870,1870,1870,200
20250311,152900,5874391,1862,1862,1862,1862,0
20250311,152800,5874391,1862,1862,1862,1862,0
20250311,152700,5874391,1862,1862,1862,1862,0
20250311,152600,5874391,1862,1862,1862,1862,0
20250311,152500,5874391,1862,1862,1862,1862,0
20250311,152400,5874391,1862,1862,1862,1862,0
20250311,152300,5874391,1862,1862,1862,1862,0
20250311,152200,5874391,1862,1862,1862,1862,0
20250311,152100,5874391,1862,1862,1862,1862,0
20250311,152000,5874391,1862,1862,1862,1862,0
20250311,151900,5874391,1862,1862,1862,1862,159
20250311,151800,5578333,1869,1869,1869,1869,0
20250311,151700,5578333,1869,1869,1869,1869,0
20250311,151600,5578333,1869,1869,1869,1869,0
20250311,151500,5578333,1869,1869,1869,1869,1
20250311,151400,5576464,1862,1869,1869,1862,111
20250311,151300,5369012,1870,1870,1870,1870,0
20250311,151200,5369012,1870,1870,1870,1870,0
20250311,151100,5369012,1870,1870,1870,1870,0
20250311,151000,5369012,1870,1870,1870,1870,0
20250311,150900,5369012,1870,1870,1870,1870,0
20250311,150800,5369012,1870,1870,1870,1870,0
20250311,150700,5369012,1870,1870,1870,1870,0
20250311,150600,5369012,1870,1870,1870,1870,0
20250311,150500,5369012,1870,1870,1870,1870,0
20250311,150400,5369012,1870,1870,1870,1870,2
20250311,150300,5365272,1861,1861,1861,1861,0
20250311,150200,5365272,1861,1861,1861,1861,0
20250311,150100,5365272,1861,1861,1861,1861,0
20250311,150000,5365272,1861,1861,1861,1861,0
20250311,145900,5365272,1861,1861,1861,1861,0
20250311,145800,5365272,1861,1861,1861,1861,0
20250311,145700,5365272,1861,1861,1861,1861,0
20250311,145600,5365272,1861,1861,1861,1861,0
20250311,145500,5365272,1861,1862,1862,1861,121
20250311,145400,5140024,1862,1862,1862,1862,0
20250311,145300,5140024,1862,1862,1862,1862,0
20250311,145200,5140024,1862,1862,1862,1862,0
20250311,145100,5140024,1862,1862,1862,1862,0
20250311,145000,5140024,1862,1862,1862,1862,2
20250311,144900,5136300,1870,1870,1870,1870,0
20250311,144800,5136300,1870,1870,1870,1870,0
20250311,144700,5136300,1870,1862,1870,1862,52
20250311,144600,5039460,1871,1871,1871,1871,0
20250311,144500,5039460,1871,1871,1871,1871,0
20250311,144400,5039460,1871,1871,1871,1871,0
20250311,144300,5039460,1871,1871,1871,1871,0
20250311,144200,5039460,1871,1871,1871,1871,0
20250311,144100,5039460,1871,1871,1871,1871,0
20250311,144000,5039460,1871,1871,1871,1871,0
20250311,143900,5039460,1871,1871,1871,1871,0
20250311,143800,5039460,1871,1871,1871,1871,0
20250311,143700,5039460,1871,1871,1871,1871,0
20250311,143600,5039460,1871,1871,1871,1871,0
20250311,143500,5039460,1871,1871,1871,1871,1
20250311,143400,5037589,1871,1871,1871,1871,0
20250311,143300,5037589,1871,1871,1871,1871,0
20250311,143200,5037589,1871,1871,1871,1871,0
20250311,143100,5037589,1871,1871,1871,1871,0
20250311,143000,5037589,1871,1871,1871,1871,0
20250311,142900,5037589,1871,1871,1871,1871,0
20250311,142800,5037589,1871,1871,1871,1871,0
20250311,142700,5037589,1871,1871,1871,1871,1
20250311,142600,5035718,1871,1871,1871,1871,0
20250311,142500,5035718,1871,1871,1871,1871,0
20250311,142400,5035718,1871,1871,1871,1871,0
20250311,142300,5035718,1871,1871,1871,1871,0
20250311,142200,5035718,1871,1871,1871,1871,0
20250311,142100,5035718,1871,1871,1871,1871,0
20250311,142000,5035718,1871,1871,1871,1871,0
20250311,141900,5035718,1871,1871,1871,1871,0
20250311,141800,5035718,1871,1871,1871,1871,0
20250311,141700,5035718,1871,1871,1871,1871,0
20250311,141600,5035718,1871,1871,1871,1871,0
20250311,141500,5035718,1871,1871,1871,1871,0
20250311,141400,5035718,1871,1871,1871,1871,0
20250311,141300,5035718,1871,1871,1871,1871,0
20250311,141200,5035718,1871,1871,1871,1871,2
20250311,141100,5031976,1871,1871,1871,1871,0
20250311,141000,5031976,1871,1871,1871,1871,0
20250311,140900,5031976,1871,1871,1871,1871,0
20250311,140800,5031976,1871,1871,1871,1871,0
20250311,140700,5031976,1871,1871,1871,1871,0
20250311,140600,5031976,1871,1871,1871,1871,0
20250311,140500,5031976,1871,1871,1871,1871,0
20250311,140400,5031976,1871,1863,1871,1863,96
20250311,140300,4853120,1862,1862,1862,1862,0
20250311,140200,4853120,1862,1862,1862,1862,0
20250311,140100,4853120,1862,1862,1862,1862,0
20250311,140000,4853120,1862,1862,1862,1862,0
20250311,135900,4853120,1862,1862,1862,1862,0
20250311,135800,4853120,1862,1862,1862,1862,365
20250311,135700,4173490,1872,1872,1872,1872,0
20250311,135600,4173490,1872,1872,1872,1872,0
20250311,135500,4173490,1872,1872,1872,1872,0
20250311,135400,4173490,1872,1872,1872,1872,0
20250311,135300,4173490,1872,1872,1872,1872,1
20250311,135200,4171618,1862,1865,1865,1862,55
20250311,135100,4069168,1872,1872,1872,1872,0
20250311,135000,4069168,1872,1872,1872,1872,0
20250311,134900,4069168,1872,1872,1872,1872,0
20250311,134800,4069168,1872,1872,1872,1872,6
20250311,134700,4057936,1872,1872,1872,1872,0
20250311,134600,4057936,1872,1872,1872,1872,0
20250311,134500,4057936,1872,1872,1872,1872,0
20250311,134400,4057936,1872,1872,1872,1872,0
20250311,134300,4057936,1872,1872,1872,1872,3
20250311,134200,4052320,1873,1873,1873,1873,0
20250311,134100,4052320,1873,1873,1873,1873,0
20250311,134000,4052320,1873,1873,1873,1873,0
20250311,133900,4052320,1873,1873,1873,1873,0
20250311,133800,4052320,1873,1873,1873,1873,0
20250311,133700,4052320,1873,1873,1873,1873,0
20250311,133600,4052320,1873,1873,1873,1873,0
20250311,133500,4052320,1873,1873,1873,1873,0
20250311,133400,4052320,1873,1873,1873,1873,0
20250311,133300,4052320,1873,1873,1873,1873,0
20250311,133200,4052320,1873,1873,1873,1873,0
20250311,133100,4052320,1873,1873,1873,1873,1
20250311,133000,4050447,1865,1865,1865,1865,395
20250311,132900,3313772,1861,1861,1861,1861,45
20250311,132800,3230027,1861,1861,1861,1861,0
20250311,132700,3230027,1861,1861,1861,1861,0
20250311,132600,3230027,1861,1861,1861,1861,0
20250311,132500,3230027,1861,1861,1861,1861,0
20250311,132400,3230027,1861,1861,1861,1861,230
20250311,132300,2801997,1865,1865,1865,1865,0
20250311,132200,2801997,1865,1865,1865,1865,0
20250311,132100,2801997,1865,1865,1865,1865,0
20250311,132000,2801997,1865,1865,1865,1865,0
20250311,131900,2801997,1865,1865,1865,1865,0
20250311,131800,2801997,1865,1865,1865,1865,0
20250311,131700,2801997,1865,1865,1865,1865,5
20250311,131600,2792672,1867,1867,1867,1867,0
20250311,131500,2792672,1867,1867,1867,1867,0
20250311,131400,2792672,1867,1867,1867,1867,0
20250311,131300,2792672,1867,1867,1867,1867,0
20250311,131200,2792672,1867,1867,1867,1867,0
20250311,131100,2792672,1867,1867,1867,1867,0
20250311,131000,2792672,1867,1867,1867,1867,0
20250311,130900,2792672,1867,1867,1867,1867,0
20250311,130800,2792672,1867,1867,1867,1867,0
20250311,130700,2792672,1867,1867,1867,1867,0
20250311,130600,2792672,1867,1867,1867,1867,0
20250311,130500,2792672,1867,1867,1867,1867,0
20250311,130400,2792672,1867,1867,1867,1867,0
20250311,130300,2792672,1867,1867,1867,1867,0
20250311,130200,2792672,1867,1867,1867,1867,0
20250311,130100,2792672,1867,1867,1867,1867,0
20250311,130000,2792672,1867,1867,1867,1867,0
20250311,125900,2792672,1867,1867,1867,1867,0
20250311,125800,2792672,1867,1867,1867,1867,0
20250311,125700,2792672,1867,1867,1867,1867,0
20250311,125600,2792672,1867,1867,1867,1867,0
20250311,125500,2792672,1867,1867,1867,1867,0
20250311,125400,2792672,1867,1867,1867,1867,0
20250311,125300,2792672,1867,1867,1867,1867,72
20250311,125200,2658248,1869,1869,1869,1869,0
20250311,125100,2658248,1869,1869,1869,1869,0
20250311,125000,2658248,1869,1869,1869,1869,0
20250311,124900,2658248,1869,1869,1869,1869,0
20250311,124800,2658248,1869,1869,1869,1869,0
20250311,124700,2658248,1869,1869,1869,1869,0
20250311,124600,2658248,1869,1869,1869,1869,0
20250311,124500,2658248,1869,1869,1869,1869,0
20250311,124400,2658248,1869,1869,1869,1869,0
20250311,124300,2658248,1869,1869,1869,1869,0
20250311,124200,2658248,1869,1869,1869,1869,0
20250311,124100,2658248,1869,1869,1869,1869,0
20250311,124000,2658248,1869,1869,1869,1869,0
20250311,123900,2658248,1869,1869,1869,1869,0
20250311,123800,2658248,1869,1869,1869,1869,0
20250311,123700,2658248,1869,1869,1869,1869,0
20250311,123600,2658248,1869,1869,1869,1869,0
20250311,123500,2658248,1869,1869,1869,1869,0
20250311,123400,2658248,1869,1869,1869,1869,0
20250311,123300,2658248,1869,1869,1869,1869,91
20250311,123200,2488169,1870,1870,1870,1870,0
20250311,123100,2488169,1870,1870,1870,1870,0
20250311,123000,2488169,1870,1870,1870,1870,0
20250311,122900,2488169,1870,1870,1870,1870,0
20250311,122800,2488169,1870,1870,1870,1870,0
20250311,122700,2488169,1870,1870,1870,1870,0
20250311,122600,2488169,1870,1870,1870,1870,0
20250311,122500,2488169,1870,1870,1870,1870,0
20250311,122400,2488169,1870,1870,1870,1870,0
20250311,122300,2488169,1870,1870,1870,1870,22
20250311,122200,2447029,1871,1871,1871,1871,0
20250311,122100,2447029,1871,1871,1871,1871,0
20250311,122000,2447029,1871,1871,1871,1871,0
20250311,121900,2447029,1871,1871,1871,1871,0
20250311,121800,2447029,1871,1871,1871,1871,35
20250311,121700,2381544,1874,1874,1874,1874,0
20250311,121600,2381544,1874,1874,1874,1874,0
20250311,121500,2381544,1874,1874,1874,1874,0
20250311,121400,2381544,1874,1874,1874,1874,0
20250311,121300,2381544,1874,1874,1874,1874,0
20250311,121200,2381544,1874,1874,1874,1874,0
20250311,121100,2381544,1874,1874,1874,1874,0
20250311,121000,2381544,1874,1874,1874,1874,0
20250311,120900,2381544,1874,1874,1874,1874,0
20250311,120800,2381544,1874,1874,1874,1874,2
20250311,120700,2377796,1874,1874,1874,1874,0
20250311,120600,2377796,1874,1874,1874,1874,0
20250311,120500,2377796,1874,1874,1874,1874,0
20250311,120400,2377796,1874,1874,1874,1874,0
20250311,120300,2377796,1874,1874,1874,1874,34
20250311,120200,2314080,1875,1875,1875,1875,0
20250311,120100,2314080,1875,1875,1875,1875,0
20250311,120000,2314080,1875,1875,1875,1875,0
20250311,115900,2314080,1875,1875,1875,1875,0
20250311,115800,2314080,1875,1875,1875,1875,0
20250311,115700,2314080,1875,1875,1875,1875,0
20250311,115600,2314080,1875,1875,1875,1875,0
20250311,115500,2314080,1875,1875,1875,1875,0
20250311,115400,2314080,1875,1875,1875,1875,0
20250311,115300,2314080,1875,1875,1875,1875,0
20250311,115200,2314080,1875,1875,1875,1875,0
20250311,115100,2314080,1875,1875,1875,1875,0
20250311,115000,2314080,1875,1875,1875,1875,0
20250311,114900,2314080,1875,1875,1875,1875,0
20250311,114800,2314080,1875,1875,1875,1875,0
20250311,114700,2314080,1875,1875,1875,1875,0
20250311,114600,2314080,1875,1875,1875,1875,0
20250311,114500,2314080,1875,1875,1875,1875,0
20250311,114400,2314080,1875,1875,1875,1875,0
20250311,114300,2314080,1875,1875,1875,1875,0
20250311,114200,2314080,1875,1875,1875,1875,0
20250311,114100,2314080,1875,1875,1875,1875,0
20250311,114000,2314080,1875,1875,1875,1875,0
20250311,113900,2314080,1875,1875,1875,1875,0
20250311,113800,2314080,1875,1875,1875,1875,0
20250311,113700,2314080,1875,1875,1875,1875,0
20250311,113600,2314080,1875,1875,1875,1875,92
20250311,113500,2141580,1875,1875,1875,1875,0
20250311,113400,2141580,1875,1875,1875,1875,0
20250311,113300,2141580,1875,1875,1875,1875,0
20250311,113200,2141580,1875,1875,1875,1875,0
20250311,113100,2141580,1875,1875,1875,1875,0
20250311,113000,2141580,1875,1875,1875,1875,0
20250311,112900,2141580,1875,1875,1875,1875,0
20250311,112800,2141580,1875,1875,1875,1875,0
20250311,112700,2141580,1875,1875,1875,1875,3
20250311,112600,2135955,1875,1875,1875,1875,0
20250311,112500,2135955,1875,1875,1875,1875,0
20250311,112400,2135955,1875,1875,1875,1875,0
20250311,112300,2135955,1875,1875,1875,1875,0
20250311,112200,2135955,1875,1875,1875,1875,0
20250311,112100,2135955,1875,1875,1875,1875,0
20250311,112000,2135955,1875,1875,1875,1875,0
20250311,111900,2135955,1875,1875,1875,1875,0
20250311,111800,2135955,1875,1875,1875,1875,0
20250311,111700,2135955,1875,1875,1875,1875,0
20250311,111600,2135955,1875,1875,1875,1875,0
20250311,111500,2135955,1875,1875,1875,1875,0
20250311,111400,2135955,1875,1875,1875,1875,0
20250311,111300,2135955,1875,1875,1875,1875,0
20250311,111200,2135955,1875,1875,1875,1875,0
20250311,111100,2135955,1875,1875,1875,1875,0
20250311,111000,2135955,1875,1875,1875,1875,0
20250311,110900,2135955,1875,1875,1875,1875,0
20250311,110800,2135955,1875,1875,1875,1875,0
20250311,110700,2135955,1875,1875,1875,1875,0
20250311,110600,2135955,1875,1875,1875,1875,0
20250311,110500,2135955,1875,1875,1875,1875,1
20250311,110400,2134080,1874,1874,1874,1874,0
20250311,110300,2134080,1874,1874,1874,1874,60
20250311,110200,2021640,1874,1874,1874,1874,0
20250311,110100,2021640,1874,1874,1874,1874,0
20250311,110000,2021640,1874,1874,1874,1874,6
20250311,105900,2010396,1875,1875,1875,1875,0
20250311,105800,2010396,1875,1875,1875,1875,1
20250311,105700,2008521,1874,1874,1874,1874,0
20250311,105600,2008521,1874,1874,1874,1874,0
20250311,105500,2008521,1874,1874,1874,1874,0
20250311,105400,2008521,1874,1874,1874,1874,0
20250311,105300,2008521,1874,1875,1875,1874,181
20250311,105200,1669320,1875,1875,1875,1875,0
20250311,105100,1669320,1875,1875,1875,1875,1
20250311,105000,1667445,1874,1874,1874,1874,0
20250311,104900,1667445,1874,1874,1874,1874,0
20250311,104800,1667445,1874,1874,1874,1874,0
20250311,104700,1667445,1874,1874,1874,1874,0
20250311,104600,1667445,1874,1874,1874,1874,0
20250311,104500,1667445,1874,1874,1874,1874,0
20250311,104400,1667445,1874,1874,1874,1874,0
20250311,104300,1667445,1874,1874,1874,1874,0
20250311,104200,1667445,1874,1874,1874,1874,0
20250311,104100,1667445,1874,1875,1875,1874,115
20250311,104000,1451848,1876,1876,1876,1876,6
20250311,103900,1440592,1886,1886,1886,1886,0
20250311,103800,1440592,1886,1886,1886,1886,0
20250311,103700,1440592,1886,1886,1886,1886,0
20250311,103600,1440592,1886,1886,1886,1886,0
20250311,103500,1440592,1886,1886,1886,1886,0
20250311,103400,1440592,1886,1886,1886,1886,0
20250311,103300,1440592,1886,1886,1886,1886,0
20250311,103200,1440592,1886,1886,1886,1886,0
20250311,103100,1440592,1886,1886,1886,1886,0
20250311,103000,1440592,1886,1886,1886,1886,0
20250311,102900,1440592,1886,1886,1886,1886,0
20250311,102800,1440592,1886,1886,1886,1886,0
20250311,102700,1440592,1886,1886,1886,1886,0
20250311,102600,1440592,1886,1886,1886,1886,0
20250311,102500,1440592,1886,1886,1886,1886,0
20250311,102400,1440592,1886,1886,1886,1886,0
20250311,102300,1440592,1886,1886,1886,1886,0
20250311,102200,1440592,1886,1886,1886,1886,0
20250311,102100,1440592,1886,1886,1886,1886,0
20250311,102000,1440592,1886,1886,1886,1886,0
20250311,101900,1440592,1886,1886,1886,1886,0
20250311,101800,1440592,1886,1886,1886,1886,0
20250311,101700,1440592,1886,1886,1886,1886,0
20250311,101600,1440592,1886,1886,1886,1886,0
20250311,101500,1440592,1886,1886,1886,1886,0
20250311,101400,1440592,1886,1886,1886,1886,0
20250311,101300,1440592,1886,1886,1886,1886,0
20250311,101200,1440592,1886,1886,1886,1886,0
20250311,101100,1440592,1886,1886,1886,1886,0
20250311,101000,1440592,1886,1886,1886,1886,0
20250311,100900,1440592,1886,1886,1886,1886,0
20250311,100800,1440592,1886,1885,1886,1885,300
20250311,100700,875080,1885,1885,1885,1885,0
20250311,100600,875080,1885,1885,1885,1885,0
20250311,100500,875080,1885,1885,1885,1885,0
20250311,100400,875080,1885,1875,1885,1875,13
20250311,100300,850695,1886,1886,1886,1886,0
20250311,100200,850695,1886,1886,1886,1886,0
20250311,100100,850695,1886,1886,1886,1886,0
20250311,100000,850695,1886,1886,1886,1886,0
20250311,095900,850695,1886,1886,1886,1886,0
20250311,095800,850695,1886,1886,1886,1886,1
20250311,095700,848809,1875,1875,1875,1875,111
20250311,095600,640684,1875,1875,1875,1875,0
20250311,095500,640684,1875,1875,1875,1875,0
20250311,095400,640684,1875,1875,1875,1875,10
20250311,095300,621934,1874,1874,1874,1874,30
20250311,095200,565714,1885,1885,1885,1885,0
20250311,095100,565714,1885,1885,1885,1885,0
20250311,095000,565714,1885,1885,1885,1885,0
20250311,094900,565714,1885,1885,1885,1885,0
20250311,094800,565714,1885,1885,1885,1885,0
20250311,094700,565714,1885,1885,1885,1885,3
20250311,094600,560059,1874,1874,1874,1874,0
20250311,094500,560059,1874,1886,1886,1874,13
20250311,094400,535577,1887,1887,1887,1887,0
20250311,094300,535577,1887,1887,1887,1887,0
20250311,094200,535577,1887,1887,1887,1887,0
20250311,094100,535577,1887,1886,1887,1886,6
20250311,094000,524260,1874,1874,1874,1874,0
20250311,093900,524260,1874,1874,1874,1874,5
20250311,093800,514890,1887,1887,1887,1887,0
20250311,093700,514890,1887,1887,1887,1887,10
20250311,093600,496020,1888,1888,1888,1888,0
20250311,093500,496020,1888,1888,1888,1888,0
20250311,093400,496020,1888,1888,1888,1888,0
20250311,093300,496020,1888,1888,1888,1888,0
20250311,093200,496020,1888,1886,1888,1886,11
20250311,093100,475272,1886,1886,1886,1886,15
20250311,093000,446982,1886,1886,1886,1886,0
20250311,092900,446982,1886,1886,1886,1886,0
20250311,092800,446982,1886,1886,1886,1886,0
20250311,092700,446982,1886,1886,1886,1886,0
20250311,092600,446982,1886,1886,1886,1886,1
20250311,092500,445096,1869,1869,1869,1869,0
20250311,092400,445096,1869,1869,1869,1869,0
20250311,092300,445096,1869,1869,1869,1869,114
20250311,092200,232030,1886,1886,1886,1886,0
20250311,092100,232030,1886,1886,1886,1886,0
20250311,092000,232030,1886,1886,1886,1886,0
20250311,091900,232030,1886,1886,1886,1886,0
20250311,091800,232030,1886,1886,1886,1886,0
20250311,091700,232030,1886,1886,1886,1886,1
20250311,091600,230144,1888,1888,1888,1888,0
20250311,091500,230144,1888,1888,1888,1888,0
20250311,091400,230144,1888,1888,1888,1888,0
20250311,091300,230144,1888,1888,1888,1888,0
20250311,091200,230144,1888,1888,1888,1888,0
20250311,091100,230144,1888,1888,1888,1888,0
20250311,091000,230144,1888,1888,1888,1888,0
20250311,090900,230144,1888,1888,1888,1888,0
20250311,090800,230144,1888,1888,1888,1888,0
20250311,090700,230144,1888,1888,1888,1888,0
20250311,090600,230144,1888,1888,1888,1888,0
20250311,090500,230144,1888,1888,1888,1888,0
20250311,090400,230144,1888,1888,1888,1888,0
20250311,090300,230144,1888,1885,1888,1885,120
20250311,090200,3776,1888,1888,1888,1888,0
20250311,090100,3776,1888,1888,1888,1888,0
20250311,090000,3776,1888,1888,1888,1888,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183700 6248391 1870 1870 1870 1870 200
3 20250311 183600 6248391 1870 1870 1870 1870 0
4 20250311 183500 6248391 1870 1870 1870 1870 0
5 20250311 183400 6248391 1870 1870 1870 1870 0
6 20250311 183300 6248391 1870 1870 1870 1870 0
7 20250311 183200 6248391 1870 1870 1870 1870 0
8 20250311 183100 6248391 1870 1870 1870 1870 0
9 20250311 183000 6248391 1870 1870 1870 1870 0
10 20250311 182900 6248391 1870 1870 1870 1870 0
11 20250311 182800 6248391 1870 1870 1870 1870 0
12 20250311 182700 6248391 1870 1870 1870 1870 0
13 20250311 182600 6248391 1870 1870 1870 1870 0
14 20250311 182500 6248391 1870 1870 1870 1870 0
15 20250311 182400 6248391 1870 1870 1870 1870 0
16 20250311 182300 6248391 1870 1870 1870 1870 0
17 20250311 182200 6248391 1870 1870 1870 1870 0
18 20250311 182100 6248391 1870 1870 1870 1870 0
19 20250311 182000 6248391 1870 1870 1870 1870 0
20 20250311 181900 6248391 1870 1870 1870 1870 0
21 20250311 181800 6248391 1870 1870 1870 1870 0
22 20250311 181700 6248391 1870 1870 1870 1870 0
23 20250311 181600 6248391 1870 1870 1870 1870 0
24 20250311 181500 6248391 1870 1870 1870 1870 0
25 20250311 181400 6248391 1870 1870 1870 1870 0
26 20250311 181300 6248391 1870 1870 1870 1870 0
27 20250311 181200 6248391 1870 1870 1870 1870 0
28 20250311 181100 6248391 1870 1870 1870 1870 0
29 20250311 181000 6248391 1870 1870 1870 1870 0
30 20250311 180900 6248391 1870 1870 1870 1870 0
31 20250311 180800 6248391 1870 1870 1870 1870 0
32 20250311 180700 6248391 1870 1870 1870 1870 200
33 20250311 180600 6248391 1870 1870 1870 1870 0
34 20250311 180500 6248391 1870 1870 1870 1870 0
35 20250311 180400 6248391 1870 1870 1870 1870 0
36 20250311 180300 6248391 1870 1870 1870 1870 0
37 20250311 180200 6248391 1870 1870 1870 1870 0
38 20250311 180100 6248391 1870 1870 1870 1870 0
39 20250311 180000 6248391 1870 1870 1870 1870 0
40 20250311 175900 6248391 1870 1870 1870 1870 0
41 20250311 175800 6248391 1870 1870 1870 1870 0
42 20250311 175700 6248391 1870 1870 1870 1870 0
43 20250311 175600 6248391 1870 1870 1870 1870 0
44 20250311 175500 6248391 1870 1870 1870 1870 0
45 20250311 175400 6248391 1870 1870 1870 1870 0
46 20250311 175300 6248391 1870 1870 1870 1870 0
47 20250311 175200 6248391 1870 1870 1870 1870 0
48 20250311 175100 6248391 1870 1870 1870 1870 0
49 20250311 175000 6248391 1870 1870 1870 1870 0
50 20250311 174900 6248391 1870 1870 1870 1870 0
51 20250311 174800 6248391 1870 1870 1870 1870 0
52 20250311 174700 6248391 1870 1870 1870 1870 0
53 20250311 174600 6248391 1870 1870 1870 1870 0
54 20250311 174500 6248391 1870 1870 1870 1870 0
55 20250311 174400 6248391 1870 1870 1870 1870 0
56 20250311 174300 6248391 1870 1870 1870 1870 0
57 20250311 174200 6248391 1870 1870 1870 1870 0
58 20250311 174100 6248391 1870 1870 1870 1870 0
59 20250311 174000 6248391 1870 1870 1870 1870 0
60 20250311 173900 6248391 1870 1870 1870 1870 0
61 20250311 173800 6248391 1870 1870 1870 1870 0
62 20250311 173700 6248391 1870 1870 1870 1870 200
63 20250311 173600 6248391 1870 1870 1870 1870 0
64 20250311 173500 6248391 1870 1870 1870 1870 0
65 20250311 173400 6248391 1870 1870 1870 1870 0
66 20250311 173300 6248391 1870 1870 1870 1870 0
67 20250311 173200 6248391 1870 1870 1870 1870 0
68 20250311 173100 6248391 1870 1870 1870 1870 0
69 20250311 173000 6248391 1870 1870 1870 1870 0
70 20250311 172900 6248391 1870 1870 1870 1870 0
71 20250311 172800 6248391 1870 1870 1870 1870 0
72 20250311 172700 6248391 1870 1870 1870 1870 0
73 20250311 172600 6248391 1870 1870 1870 1870 0
74 20250311 172500 6248391 1870 1870 1870 1870 0
75 20250311 172400 6248391 1870 1870 1870 1870 0
76 20250311 172300 6248391 1870 1870 1870 1870 0
77 20250311 172200 6248391 1870 1870 1870 1870 0
78 20250311 172100 6248391 1870 1870 1870 1870 0
79 20250311 172000 6248391 1870 1870 1870 1870 0
80 20250311 171900 6248391 1870 1870 1870 1870 0
81 20250311 171800 6248391 1870 1870 1870 1870 0
82 20250311 171700 6248391 1870 1870 1870 1870 0
83 20250311 171600 6248391 1870 1870 1870 1870 0
84 20250311 171500 6248391 1870 1870 1870 1870 0
85 20250311 171400 6248391 1870 1870 1870 1870 0
86 20250311 171300 6248391 1870 1870 1870 1870 0
87 20250311 171200 6248391 1870 1870 1870 1870 0
88 20250311 171100 6248391 1870 1870 1870 1870 0
89 20250311 171000 6248391 1870 1870 1870 1870 0
90 20250311 170900 6248391 1870 1870 1870 1870 0
91 20250311 170800 6248391 1870 1870 1870 1870 0
92 20250311 170700 6248391 1870 1870 1870 1870 200
93 20250311 170600 6248391 1870 1870 1870 1870 0
94 20250311 170500 6248391 1870 1870 1870 1870 0
95 20250311 170400 6248391 1870 1870 1870 1870 0
96 20250311 170300 6248391 1870 1870 1870 1870 0
97 20250311 170200 6248391 1870 1870 1870 1870 0
98 20250311 170100 6248391 1870 1870 1870 1870 0
99 20250311 170000 6248391 1870 1870 1870 1870 0
100 20250311 165900 6248391 1870 1870 1870 1870 0
101 20250311 165800 6248391 1870 1870 1870 1870 0
102 20250311 165700 6248391 1870 1870 1870 1870 0
103 20250311 165600 6248391 1870 1870 1870 1870 0
104 20250311 165500 6248391 1870 1870 1870 1870 0
105 20250311 165400 6248391 1870 1870 1870 1870 0
106 20250311 165300 6248391 1870 1870 1870 1870 0
107 20250311 165200 6248391 1870 1870 1870 1870 0
108 20250311 165100 6248391 1870 1870 1870 1870 0
109 20250311 165000 6248391 1870 1870 1870 1870 0
110 20250311 164900 6248391 1870 1870 1870 1870 0
111 20250311 164800 6248391 1870 1870 1870 1870 0
112 20250311 164700 6248391 1870 1870 1870 1870 0
113 20250311 164600 6248391 1870 1870 1870 1870 0
114 20250311 164500 6248391 1870 1870 1870 1870 0
115 20250311 164400 6248391 1870 1870 1870 1870 0
116 20250311 164300 6248391 1870 1870 1870 1870 0
117 20250311 164200 6248391 1870 1870 1870 1870 0
118 20250311 164100 6248391 1870 1870 1870 1870 0
119 20250311 164000 6248391 1870 1870 1870 1870 0
120 20250311 163900 6248391 1870 1870 1870 1870 0
121 20250311 163800 6248391 1870 1870 1870 1870 0
122 20250311 163700 6248391 1870 1870 1870 1870 200
123 20250311 163600 6248391 1870 1870 1870 1870 0
124 20250311 163500 6248391 1870 1870 1870 1870 0
125 20250311 163400 6248391 1870 1870 1870 1870 0
126 20250311 163300 6248391 1870 1870 1870 1870 0
127 20250311 163200 6248391 1870 1870 1870 1870 0
128 20250311 163100 6248391 1870 1870 1870 1870 0
129 20250311 163000 6248391 1870 1870 1870 1870 0
130 20250311 162900 6248391 1870 1870 1870 1870 0
131 20250311 162800 6248391 1870 1870 1870 1870 0
132 20250311 162700 6248391 1870 1870 1870 1870 0
133 20250311 162600 6248391 1870 1870 1870 1870 0
134 20250311 162500 6248391 1870 1870 1870 1870 0
135 20250311 162400 6248391 1870 1870 1870 1870 0
136 20250311 162300 6248391 1870 1870 1870 1870 0
137 20250311 162200 6248391 1870 1870 1870 1870 0
138 20250311 162100 6248391 1870 1870 1870 1870 0
139 20250311 162000 6248391 1870 1870 1870 1870 0
140 20250311 161900 6248391 1870 1870 1870 1870 0
141 20250311 161800 6248391 1870 1870 1870 1870 0
142 20250311 161700 6248391 1870 1870 1870 1870 0
143 20250311 161600 6248391 1870 1870 1870 1870 0
144 20250311 161500 6248391 1870 1870 1870 1870 0
145 20250311 161400 6248391 1870 1870 1870 1870 0
146 20250311 161300 6248391 1870 1870 1870 1870 0
147 20250311 161200 6248391 1870 1870 1870 1870 0
148 20250311 161100 6248391 1870 1870 1870 1870 0
149 20250311 161000 6248391 1870 1870 1870 1870 0
150 20250311 160900 6248391 1870 1870 1870 1870 0
151 20250311 160800 6248391 1870 1870 1870 1870 0
152 20250311 160700 6248391 1870 1870 1870 1870 200
153 20250311 160600 6248391 1870 1870 1870 1870 0
154 20250311 160500 6248391 1870 1870 1870 1870 0
155 20250311 160400 6248391 1870 1870 1870 1870 0
156 20250311 160300 6248391 1870 1870 1870 1870 0
157 20250311 160200 6248391 1870 1870 1870 1870 0
158 20250311 160100 6248391 1870 1870 1870 1870 0
159 20250311 160000 6248391 1870 1870 1870 1870 0
160 20250311 155900 6248391 1870 1870 1870 1870 0
161 20250311 155800 6248391 1870 1870 1870 1870 0
162 20250311 155700 6248391 1870 1870 1870 1870 0
163 20250311 155600 6248391 1870 1870 1870 1870 0
164 20250311 155500 6248391 1870 1870 1870 1870 0
165 20250311 155400 6248391 1870 1870 1870 1870 0
166 20250311 155300 6248391 1870 1870 1870 1870 0
167 20250311 155200 6248391 1870 1870 1870 1870 0
168 20250311 155100 6248391 1870 1870 1870 1870 0
169 20250311 155000 6248391 1870 1870 1870 1870 0
170 20250311 154900 6248391 1870 1870 1870 1870 0
171 20250311 154800 6248391 1870 1870 1870 1870 0
172 20250311 154700 6248391 1870 1870 1870 1870 0
173 20250311 154600 6248391 1870 1870 1870 1870 0
174 20250311 154500 6248391 1870 1870 1870 1870 0
175 20250311 154400 6248391 1870 1870 1870 1870 0
176 20250311 154300 6248391 1870 1870 1870 1870 0
177 20250311 154200 6248391 1870 1870 1870 1870 0
178 20250311 154100 6248391 1870 1870 1870 1870 0
179 20250311 154000 6248391 1870 1870 1870 1870 0
180 20250311 153900 6248391 1870 1870 1870 1870 0
181 20250311 153800 6248391 1870 1870 1870 1870 0
182 20250311 153700 6248391 1870 1870 1870 1870 200
183 20250311 153600 6248391 1870 1870 1870 1870 0
184 20250311 153500 6248391 1870 1870 1870 1870 0
185 20250311 153400 6248391 1870 1870 1870 1870 0
186 20250311 153300 6248391 1870 1870 1870 1870 0
187 20250311 153200 6248391 1870 1870 1870 1870 0
188 20250311 153100 6248391 1870 1870 1870 1870 0
189 20250311 153000 6248391 1870 1870 1870 1870 200
190 20250311 152900 5874391 1862 1862 1862 1862 0
191 20250311 152800 5874391 1862 1862 1862 1862 0
192 20250311 152700 5874391 1862 1862 1862 1862 0
193 20250311 152600 5874391 1862 1862 1862 1862 0
194 20250311 152500 5874391 1862 1862 1862 1862 0
195 20250311 152400 5874391 1862 1862 1862 1862 0
196 20250311 152300 5874391 1862 1862 1862 1862 0
197 20250311 152200 5874391 1862 1862 1862 1862 0
198 20250311 152100 5874391 1862 1862 1862 1862 0
199 20250311 152000 5874391 1862 1862 1862 1862 0
200 20250311 151900 5874391 1862 1862 1862 1862 159
201 20250311 151800 5578333 1869 1869 1869 1869 0
202 20250311 151700 5578333 1869 1869 1869 1869 0
203 20250311 151600 5578333 1869 1869 1869 1869 0
204 20250311 151500 5578333 1869 1869 1869 1869 1
205 20250311 151400 5576464 1862 1869 1869 1862 111
206 20250311 151300 5369012 1870 1870 1870 1870 0
207 20250311 151200 5369012 1870 1870 1870 1870 0
208 20250311 151100 5369012 1870 1870 1870 1870 0
209 20250311 151000 5369012 1870 1870 1870 1870 0
210 20250311 150900 5369012 1870 1870 1870 1870 0
211 20250311 150800 5369012 1870 1870 1870 1870 0
212 20250311 150700 5369012 1870 1870 1870 1870 0
213 20250311 150600 5369012 1870 1870 1870 1870 0
214 20250311 150500 5369012 1870 1870 1870 1870 0
215 20250311 150400 5369012 1870 1870 1870 1870 2
216 20250311 150300 5365272 1861 1861 1861 1861 0
217 20250311 150200 5365272 1861 1861 1861 1861 0
218 20250311 150100 5365272 1861 1861 1861 1861 0
219 20250311 150000 5365272 1861 1861 1861 1861 0
220 20250311 145900 5365272 1861 1861 1861 1861 0
221 20250311 145800 5365272 1861 1861 1861 1861 0
222 20250311 145700 5365272 1861 1861 1861 1861 0
223 20250311 145600 5365272 1861 1861 1861 1861 0
224 20250311 145500 5365272 1861 1862 1862 1861 121
225 20250311 145400 5140024 1862 1862 1862 1862 0
226 20250311 145300 5140024 1862 1862 1862 1862 0
227 20250311 145200 5140024 1862 1862 1862 1862 0
228 20250311 145100 5140024 1862 1862 1862 1862 0
229 20250311 145000 5140024 1862 1862 1862 1862 2
230 20250311 144900 5136300 1870 1870 1870 1870 0
231 20250311 144800 5136300 1870 1870 1870 1870 0
232 20250311 144700 5136300 1870 1862 1870 1862 52
233 20250311 144600 5039460 1871 1871 1871 1871 0
234 20250311 144500 5039460 1871 1871 1871 1871 0
235 20250311 144400 5039460 1871 1871 1871 1871 0
236 20250311 144300 5039460 1871 1871 1871 1871 0
237 20250311 144200 5039460 1871 1871 1871 1871 0
238 20250311 144100 5039460 1871 1871 1871 1871 0
239 20250311 144000 5039460 1871 1871 1871 1871 0
240 20250311 143900 5039460 1871 1871 1871 1871 0
241 20250311 143800 5039460 1871 1871 1871 1871 0
242 20250311 143700 5039460 1871 1871 1871 1871 0
243 20250311 143600 5039460 1871 1871 1871 1871 0
244 20250311 143500 5039460 1871 1871 1871 1871 1
245 20250311 143400 5037589 1871 1871 1871 1871 0
246 20250311 143300 5037589 1871 1871 1871 1871 0
247 20250311 143200 5037589 1871 1871 1871 1871 0
248 20250311 143100 5037589 1871 1871 1871 1871 0
249 20250311 143000 5037589 1871 1871 1871 1871 0
250 20250311 142900 5037589 1871 1871 1871 1871 0
251 20250311 142800 5037589 1871 1871 1871 1871 0
252 20250311 142700 5037589 1871 1871 1871 1871 1
253 20250311 142600 5035718 1871 1871 1871 1871 0
254 20250311 142500 5035718 1871 1871 1871 1871 0
255 20250311 142400 5035718 1871 1871 1871 1871 0
256 20250311 142300 5035718 1871 1871 1871 1871 0
257 20250311 142200 5035718 1871 1871 1871 1871 0
258 20250311 142100 5035718 1871 1871 1871 1871 0
259 20250311 142000 5035718 1871 1871 1871 1871 0
260 20250311 141900 5035718 1871 1871 1871 1871 0
261 20250311 141800 5035718 1871 1871 1871 1871 0
262 20250311 141700 5035718 1871 1871 1871 1871 0
263 20250311 141600 5035718 1871 1871 1871 1871 0
264 20250311 141500 5035718 1871 1871 1871 1871 0
265 20250311 141400 5035718 1871 1871 1871 1871 0
266 20250311 141300 5035718 1871 1871 1871 1871 0
267 20250311 141200 5035718 1871 1871 1871 1871 2
268 20250311 141100 5031976 1871 1871 1871 1871 0
269 20250311 141000 5031976 1871 1871 1871 1871 0
270 20250311 140900 5031976 1871 1871 1871 1871 0
271 20250311 140800 5031976 1871 1871 1871 1871 0
272 20250311 140700 5031976 1871 1871 1871 1871 0
273 20250311 140600 5031976 1871 1871 1871 1871 0
274 20250311 140500 5031976 1871 1871 1871 1871 0
275 20250311 140400 5031976 1871 1863 1871 1863 96
276 20250311 140300 4853120 1862 1862 1862 1862 0
277 20250311 140200 4853120 1862 1862 1862 1862 0
278 20250311 140100 4853120 1862 1862 1862 1862 0
279 20250311 140000 4853120 1862 1862 1862 1862 0
280 20250311 135900 4853120 1862 1862 1862 1862 0
281 20250311 135800 4853120 1862 1862 1862 1862 365
282 20250311 135700 4173490 1872 1872 1872 1872 0
283 20250311 135600 4173490 1872 1872 1872 1872 0
284 20250311 135500 4173490 1872 1872 1872 1872 0
285 20250311 135400 4173490 1872 1872 1872 1872 0
286 20250311 135300 4173490 1872 1872 1872 1872 1
287 20250311 135200 4171618 1862 1865 1865 1862 55
288 20250311 135100 4069168 1872 1872 1872 1872 0
289 20250311 135000 4069168 1872 1872 1872 1872 0
290 20250311 134900 4069168 1872 1872 1872 1872 0
291 20250311 134800 4069168 1872 1872 1872 1872 6
292 20250311 134700 4057936 1872 1872 1872 1872 0
293 20250311 134600 4057936 1872 1872 1872 1872 0
294 20250311 134500 4057936 1872 1872 1872 1872 0
295 20250311 134400 4057936 1872 1872 1872 1872 0
296 20250311 134300 4057936 1872 1872 1872 1872 3
297 20250311 134200 4052320 1873 1873 1873 1873 0
298 20250311 134100 4052320 1873 1873 1873 1873 0
299 20250311 134000 4052320 1873 1873 1873 1873 0
300 20250311 133900 4052320 1873 1873 1873 1873 0
301 20250311 133800 4052320 1873 1873 1873 1873 0
302 20250311 133700 4052320 1873 1873 1873 1873 0
303 20250311 133600 4052320 1873 1873 1873 1873 0
304 20250311 133500 4052320 1873 1873 1873 1873 0
305 20250311 133400 4052320 1873 1873 1873 1873 0
306 20250311 133300 4052320 1873 1873 1873 1873 0
307 20250311 133200 4052320 1873 1873 1873 1873 0
308 20250311 133100 4052320 1873 1873 1873 1873 1
309 20250311 133000 4050447 1865 1865 1865 1865 395
310 20250311 132900 3313772 1861 1861 1861 1861 45
311 20250311 132800 3230027 1861 1861 1861 1861 0
312 20250311 132700 3230027 1861 1861 1861 1861 0
313 20250311 132600 3230027 1861 1861 1861 1861 0
314 20250311 132500 3230027 1861 1861 1861 1861 0
315 20250311 132400 3230027 1861 1861 1861 1861 230
316 20250311 132300 2801997 1865 1865 1865 1865 0
317 20250311 132200 2801997 1865 1865 1865 1865 0
318 20250311 132100 2801997 1865 1865 1865 1865 0
319 20250311 132000 2801997 1865 1865 1865 1865 0
320 20250311 131900 2801997 1865 1865 1865 1865 0
321 20250311 131800 2801997 1865 1865 1865 1865 0
322 20250311 131700 2801997 1865 1865 1865 1865 5
323 20250311 131600 2792672 1867 1867 1867 1867 0
324 20250311 131500 2792672 1867 1867 1867 1867 0
325 20250311 131400 2792672 1867 1867 1867 1867 0
326 20250311 131300 2792672 1867 1867 1867 1867 0
327 20250311 131200 2792672 1867 1867 1867 1867 0
328 20250311 131100 2792672 1867 1867 1867 1867 0
329 20250311 131000 2792672 1867 1867 1867 1867 0
330 20250311 130900 2792672 1867 1867 1867 1867 0
331 20250311 130800 2792672 1867 1867 1867 1867 0
332 20250311 130700 2792672 1867 1867 1867 1867 0
333 20250311 130600 2792672 1867 1867 1867 1867 0
334 20250311 130500 2792672 1867 1867 1867 1867 0
335 20250311 130400 2792672 1867 1867 1867 1867 0
336 20250311 130300 2792672 1867 1867 1867 1867 0
337 20250311 130200 2792672 1867 1867 1867 1867 0
338 20250311 130100 2792672 1867 1867 1867 1867 0
339 20250311 130000 2792672 1867 1867 1867 1867 0
340 20250311 125900 2792672 1867 1867 1867 1867 0
341 20250311 125800 2792672 1867 1867 1867 1867 0
342 20250311 125700 2792672 1867 1867 1867 1867 0
343 20250311 125600 2792672 1867 1867 1867 1867 0
344 20250311 125500 2792672 1867 1867 1867 1867 0
345 20250311 125400 2792672 1867 1867 1867 1867 0
346 20250311 125300 2792672 1867 1867 1867 1867 72
347 20250311 125200 2658248 1869 1869 1869 1869 0
348 20250311 125100 2658248 1869 1869 1869 1869 0
349 20250311 125000 2658248 1869 1869 1869 1869 0
350 20250311 124900 2658248 1869 1869 1869 1869 0
351 20250311 124800 2658248 1869 1869 1869 1869 0
352 20250311 124700 2658248 1869 1869 1869 1869 0
353 20250311 124600 2658248 1869 1869 1869 1869 0
354 20250311 124500 2658248 1869 1869 1869 1869 0
355 20250311 124400 2658248 1869 1869 1869 1869 0
356 20250311 124300 2658248 1869 1869 1869 1869 0
357 20250311 124200 2658248 1869 1869 1869 1869 0
358 20250311 124100 2658248 1869 1869 1869 1869 0
359 20250311 124000 2658248 1869 1869 1869 1869 0
360 20250311 123900 2658248 1869 1869 1869 1869 0
361 20250311 123800 2658248 1869 1869 1869 1869 0
362 20250311 123700 2658248 1869 1869 1869 1869 0
363 20250311 123600 2658248 1869 1869 1869 1869 0
364 20250311 123500 2658248 1869 1869 1869 1869 0
365 20250311 123400 2658248 1869 1869 1869 1869 0
366 20250311 123300 2658248 1869 1869 1869 1869 91
367 20250311 123200 2488169 1870 1870 1870 1870 0
368 20250311 123100 2488169 1870 1870 1870 1870 0
369 20250311 123000 2488169 1870 1870 1870 1870 0
370 20250311 122900 2488169 1870 1870 1870 1870 0
371 20250311 122800 2488169 1870 1870 1870 1870 0
372 20250311 122700 2488169 1870 1870 1870 1870 0
373 20250311 122600 2488169 1870 1870 1870 1870 0
374 20250311 122500 2488169 1870 1870 1870 1870 0
375 20250311 122400 2488169 1870 1870 1870 1870 0
376 20250311 122300 2488169 1870 1870 1870 1870 22
377 20250311 122200 2447029 1871 1871 1871 1871 0
378 20250311 122100 2447029 1871 1871 1871 1871 0
379 20250311 122000 2447029 1871 1871 1871 1871 0
380 20250311 121900 2447029 1871 1871 1871 1871 0
381 20250311 121800 2447029 1871 1871 1871 1871 35
382 20250311 121700 2381544 1874 1874 1874 1874 0
383 20250311 121600 2381544 1874 1874 1874 1874 0
384 20250311 121500 2381544 1874 1874 1874 1874 0
385 20250311 121400 2381544 1874 1874 1874 1874 0
386 20250311 121300 2381544 1874 1874 1874 1874 0
387 20250311 121200 2381544 1874 1874 1874 1874 0
388 20250311 121100 2381544 1874 1874 1874 1874 0
389 20250311 121000 2381544 1874 1874 1874 1874 0
390 20250311 120900 2381544 1874 1874 1874 1874 0
391 20250311 120800 2381544 1874 1874 1874 1874 2
392 20250311 120700 2377796 1874 1874 1874 1874 0
393 20250311 120600 2377796 1874 1874 1874 1874 0
394 20250311 120500 2377796 1874 1874 1874 1874 0
395 20250311 120400 2377796 1874 1874 1874 1874 0
396 20250311 120300 2377796 1874 1874 1874 1874 34
397 20250311 120200 2314080 1875 1875 1875 1875 0
398 20250311 120100 2314080 1875 1875 1875 1875 0
399 20250311 120000 2314080 1875 1875 1875 1875 0
400 20250311 115900 2314080 1875 1875 1875 1875 0
401 20250311 115800 2314080 1875 1875 1875 1875 0
402 20250311 115700 2314080 1875 1875 1875 1875 0
403 20250311 115600 2314080 1875 1875 1875 1875 0
404 20250311 115500 2314080 1875 1875 1875 1875 0
405 20250311 115400 2314080 1875 1875 1875 1875 0
406 20250311 115300 2314080 1875 1875 1875 1875 0
407 20250311 115200 2314080 1875 1875 1875 1875 0
408 20250311 115100 2314080 1875 1875 1875 1875 0
409 20250311 115000 2314080 1875 1875 1875 1875 0
410 20250311 114900 2314080 1875 1875 1875 1875 0
411 20250311 114800 2314080 1875 1875 1875 1875 0
412 20250311 114700 2314080 1875 1875 1875 1875 0
413 20250311 114600 2314080 1875 1875 1875 1875 0
414 20250311 114500 2314080 1875 1875 1875 1875 0
415 20250311 114400 2314080 1875 1875 1875 1875 0
416 20250311 114300 2314080 1875 1875 1875 1875 0
417 20250311 114200 2314080 1875 1875 1875 1875 0
418 20250311 114100 2314080 1875 1875 1875 1875 0
419 20250311 114000 2314080 1875 1875 1875 1875 0
420 20250311 113900 2314080 1875 1875 1875 1875 0
421 20250311 113800 2314080 1875 1875 1875 1875 0
422 20250311 113700 2314080 1875 1875 1875 1875 0
423 20250311 113600 2314080 1875 1875 1875 1875 92
424 20250311 113500 2141580 1875 1875 1875 1875 0
425 20250311 113400 2141580 1875 1875 1875 1875 0
426 20250311 113300 2141580 1875 1875 1875 1875 0
427 20250311 113200 2141580 1875 1875 1875 1875 0
428 20250311 113100 2141580 1875 1875 1875 1875 0
429 20250311 113000 2141580 1875 1875 1875 1875 0
430 20250311 112900 2141580 1875 1875 1875 1875 0
431 20250311 112800 2141580 1875 1875 1875 1875 0
432 20250311 112700 2141580 1875 1875 1875 1875 3
433 20250311 112600 2135955 1875 1875 1875 1875 0
434 20250311 112500 2135955 1875 1875 1875 1875 0
435 20250311 112400 2135955 1875 1875 1875 1875 0
436 20250311 112300 2135955 1875 1875 1875 1875 0
437 20250311 112200 2135955 1875 1875 1875 1875 0
438 20250311 112100 2135955 1875 1875 1875 1875 0
439 20250311 112000 2135955 1875 1875 1875 1875 0
440 20250311 111900 2135955 1875 1875 1875 1875 0
441 20250311 111800 2135955 1875 1875 1875 1875 0
442 20250311 111700 2135955 1875 1875 1875 1875 0
443 20250311 111600 2135955 1875 1875 1875 1875 0
444 20250311 111500 2135955 1875 1875 1875 1875 0
445 20250311 111400 2135955 1875 1875 1875 1875 0
446 20250311 111300 2135955 1875 1875 1875 1875 0
447 20250311 111200 2135955 1875 1875 1875 1875 0
448 20250311 111100 2135955 1875 1875 1875 1875 0
449 20250311 111000 2135955 1875 1875 1875 1875 0
450 20250311 110900 2135955 1875 1875 1875 1875 0
451 20250311 110800 2135955 1875 1875 1875 1875 0
452 20250311 110700 2135955 1875 1875 1875 1875 0
453 20250311 110600 2135955 1875 1875 1875 1875 0
454 20250311 110500 2135955 1875 1875 1875 1875 1
455 20250311 110400 2134080 1874 1874 1874 1874 0
456 20250311 110300 2134080 1874 1874 1874 1874 60
457 20250311 110200 2021640 1874 1874 1874 1874 0
458 20250311 110100 2021640 1874 1874 1874 1874 0
459 20250311 110000 2021640 1874 1874 1874 1874 6
460 20250311 105900 2010396 1875 1875 1875 1875 0
461 20250311 105800 2010396 1875 1875 1875 1875 1
462 20250311 105700 2008521 1874 1874 1874 1874 0
463 20250311 105600 2008521 1874 1874 1874 1874 0
464 20250311 105500 2008521 1874 1874 1874 1874 0
465 20250311 105400 2008521 1874 1874 1874 1874 0
466 20250311 105300 2008521 1874 1875 1875 1874 181
467 20250311 105200 1669320 1875 1875 1875 1875 0
468 20250311 105100 1669320 1875 1875 1875 1875 1
469 20250311 105000 1667445 1874 1874 1874 1874 0
470 20250311 104900 1667445 1874 1874 1874 1874 0
471 20250311 104800 1667445 1874 1874 1874 1874 0
472 20250311 104700 1667445 1874 1874 1874 1874 0
473 20250311 104600 1667445 1874 1874 1874 1874 0
474 20250311 104500 1667445 1874 1874 1874 1874 0
475 20250311 104400 1667445 1874 1874 1874 1874 0
476 20250311 104300 1667445 1874 1874 1874 1874 0
477 20250311 104200 1667445 1874 1874 1874 1874 0
478 20250311 104100 1667445 1874 1875 1875 1874 115
479 20250311 104000 1451848 1876 1876 1876 1876 6
480 20250311 103900 1440592 1886 1886 1886 1886 0
481 20250311 103800 1440592 1886 1886 1886 1886 0
482 20250311 103700 1440592 1886 1886 1886 1886 0
483 20250311 103600 1440592 1886 1886 1886 1886 0
484 20250311 103500 1440592 1886 1886 1886 1886 0
485 20250311 103400 1440592 1886 1886 1886 1886 0
486 20250311 103300 1440592 1886 1886 1886 1886 0
487 20250311 103200 1440592 1886 1886 1886 1886 0
488 20250311 103100 1440592 1886 1886 1886 1886 0
489 20250311 103000 1440592 1886 1886 1886 1886 0
490 20250311 102900 1440592 1886 1886 1886 1886 0
491 20250311 102800 1440592 1886 1886 1886 1886 0
492 20250311 102700 1440592 1886 1886 1886 1886 0
493 20250311 102600 1440592 1886 1886 1886 1886 0
494 20250311 102500 1440592 1886 1886 1886 1886 0
495 20250311 102400 1440592 1886 1886 1886 1886 0
496 20250311 102300 1440592 1886 1886 1886 1886 0
497 20250311 102200 1440592 1886 1886 1886 1886 0
498 20250311 102100 1440592 1886 1886 1886 1886 0
499 20250311 102000 1440592 1886 1886 1886 1886 0
500 20250311 101900 1440592 1886 1886 1886 1886 0
501 20250311 101800 1440592 1886 1886 1886 1886 0
502 20250311 101700 1440592 1886 1886 1886 1886 0
503 20250311 101600 1440592 1886 1886 1886 1886 0
504 20250311 101500 1440592 1886 1886 1886 1886 0
505 20250311 101400 1440592 1886 1886 1886 1886 0
506 20250311 101300 1440592 1886 1886 1886 1886 0
507 20250311 101200 1440592 1886 1886 1886 1886 0
508 20250311 101100 1440592 1886 1886 1886 1886 0
509 20250311 101000 1440592 1886 1886 1886 1886 0
510 20250311 100900 1440592 1886 1886 1886 1886 0
511 20250311 100800 1440592 1886 1885 1886 1885 300
512 20250311 100700 875080 1885 1885 1885 1885 0
513 20250311 100600 875080 1885 1885 1885 1885 0
514 20250311 100500 875080 1885 1885 1885 1885 0
515 20250311 100400 875080 1885 1875 1885 1875 13
516 20250311 100300 850695 1886 1886 1886 1886 0
517 20250311 100200 850695 1886 1886 1886 1886 0
518 20250311 100100 850695 1886 1886 1886 1886 0
519 20250311 100000 850695 1886 1886 1886 1886 0
520 20250311 095900 850695 1886 1886 1886 1886 0
521 20250311 095800 850695 1886 1886 1886 1886 1
522 20250311 095700 848809 1875 1875 1875 1875 111
523 20250311 095600 640684 1875 1875 1875 1875 0
524 20250311 095500 640684 1875 1875 1875 1875 0
525 20250311 095400 640684 1875 1875 1875 1875 10
526 20250311 095300 621934 1874 1874 1874 1874 30
527 20250311 095200 565714 1885 1885 1885 1885 0
528 20250311 095100 565714 1885 1885 1885 1885 0
529 20250311 095000 565714 1885 1885 1885 1885 0
530 20250311 094900 565714 1885 1885 1885 1885 0
531 20250311 094800 565714 1885 1885 1885 1885 0
532 20250311 094700 565714 1885 1885 1885 1885 3
533 20250311 094600 560059 1874 1874 1874 1874 0
534 20250311 094500 560059 1874 1886 1886 1874 13
535 20250311 094400 535577 1887 1887 1887 1887 0
536 20250311 094300 535577 1887 1887 1887 1887 0
537 20250311 094200 535577 1887 1887 1887 1887 0
538 20250311 094100 535577 1887 1886 1887 1886 6
539 20250311 094000 524260 1874 1874 1874 1874 0
540 20250311 093900 524260 1874 1874 1874 1874 5
541 20250311 093800 514890 1887 1887 1887 1887 0
542 20250311 093700 514890 1887 1887 1887 1887 10
543 20250311 093600 496020 1888 1888 1888 1888 0
544 20250311 093500 496020 1888 1888 1888 1888 0
545 20250311 093400 496020 1888 1888 1888 1888 0
546 20250311 093300 496020 1888 1888 1888 1888 0
547 20250311 093200 496020 1888 1886 1888 1886 11
548 20250311 093100 475272 1886 1886 1886 1886 15
549 20250311 093000 446982 1886 1886 1886 1886 0
550 20250311 092900 446982 1886 1886 1886 1886 0
551 20250311 092800 446982 1886 1886 1886 1886 0
552 20250311 092700 446982 1886 1886 1886 1886 0
553 20250311 092600 446982 1886 1886 1886 1886 1
554 20250311 092500 445096 1869 1869 1869 1869 0
555 20250311 092400 445096 1869 1869 1869 1869 0
556 20250311 092300 445096 1869 1869 1869 1869 114
557 20250311 092200 232030 1886 1886 1886 1886 0
558 20250311 092100 232030 1886 1886 1886 1886 0
559 20250311 092000 232030 1886 1886 1886 1886 0
560 20250311 091900 232030 1886 1886 1886 1886 0
561 20250311 091800 232030 1886 1886 1886 1886 0
562 20250311 091700 232030 1886 1886 1886 1886 1
563 20250311 091600 230144 1888 1888 1888 1888 0
564 20250311 091500 230144 1888 1888 1888 1888 0
565 20250311 091400 230144 1888 1888 1888 1888 0
566 20250311 091300 230144 1888 1888 1888 1888 0
567 20250311 091200 230144 1888 1888 1888 1888 0
568 20250311 091100 230144 1888 1888 1888 1888 0
569 20250311 091000 230144 1888 1888 1888 1888 0
570 20250311 090900 230144 1888 1888 1888 1888 0
571 20250311 090800 230144 1888 1888 1888 1888 0
572 20250311 090700 230144 1888 1888 1888 1888 0
573 20250311 090600 230144 1888 1888 1888 1888 0
574 20250311 090500 230144 1888 1888 1888 1888 0
575 20250311 090400 230144 1888 1888 1888 1888 0
576 20250311 090300 230144 1888 1885 1888 1885 120
577 20250311 090200 3776 1888 1888 1888 1888 0
578 20250311 090100 3776 1888 1888 1888 1888 0
579 20250311 090000 3776 1888 1888 1888 1888 2

1
002220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,26697460,0,50137829880,0.00
20250306,0,26697460,0,50965451140,0.00
20250305,0,26697460,0,50725174000,0.00
20250304,0,26697460,0,51659585100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 26697460 0 50137829880 0.00
3 20250306 0 26697460 0 50965451140 0.00
4 20250305 0 26697460 0 50725174000 0.00
5 20250304 0 26697460 0 51659585100 0.00