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

580
002600/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183800,989900,165900,165900,165900,165900,1
20250311,183700,989900,165900,165900,165900,165900,0
20250311,183600,989900,165900,165900,165900,165900,0
20250311,183500,989900,165900,165900,165900,165900,0
20250311,183400,989900,165900,165900,165900,165900,0
20250311,183300,989900,165900,165900,165900,165900,0
20250311,183200,989900,165900,165900,165900,165900,0
20250311,183100,989900,165900,165900,165900,165900,0
20250311,183000,989900,165900,165900,165900,165900,0
20250311,182900,989900,165900,165900,165900,165900,0
20250311,182800,989900,165900,165900,165900,165900,0
20250311,182700,989900,165900,165900,165900,165900,0
20250311,182600,989900,165900,165900,165900,165900,0
20250311,182500,989900,165900,165900,165900,165900,0
20250311,182400,989900,165900,165900,165900,165900,0
20250311,182300,989900,165900,165900,165900,165900,0
20250311,182200,989900,165900,165900,165900,165900,0
20250311,182100,989900,165900,165900,165900,165900,0
20250311,182000,989900,165900,165900,165900,165900,0
20250311,181900,989900,165900,165900,165900,165900,0
20250311,181800,989900,165900,165900,165900,165900,0
20250311,181700,989900,165900,165900,165900,165900,0
20250311,181600,989900,165900,165900,165900,165900,0
20250311,181500,989900,165900,165900,165900,165900,0
20250311,181400,989900,165900,165900,165900,165900,0
20250311,181300,989900,165900,165900,165900,165900,0
20250311,181200,989900,165900,165900,165900,165900,0
20250311,181100,989900,165900,165900,165900,165900,0
20250311,181000,989900,165900,165900,165900,165900,0
20250311,180900,989900,165900,165900,165900,165900,0
20250311,180800,989900,165900,165900,165900,165900,1
20250311,180700,989900,165900,165900,165900,165900,0
20250311,180600,989900,165900,165900,165900,165900,0
20250311,180500,989900,165900,165900,165900,165900,0
20250311,180400,989900,165900,165900,165900,165900,0
20250311,180300,989900,165900,165900,165900,165900,0
20250311,180200,989900,165900,165900,165900,165900,0
20250311,180100,989900,165900,165900,165900,165900,0
20250311,180000,989900,165900,165900,165900,165900,0
20250311,175900,989900,165900,165900,165900,165900,0
20250311,175800,989900,165900,165900,165900,165900,0
20250311,175700,989900,165900,165900,165900,165900,0
20250311,175600,989900,165900,165900,165900,165900,0
20250311,175500,989900,165900,165900,165900,165900,0
20250311,175400,989900,165900,165900,165900,165900,0
20250311,175300,989900,165900,165900,165900,165900,0
20250311,175200,989900,165900,165900,165900,165900,0
20250311,175100,989900,165900,165900,165900,165900,0
20250311,175000,989900,165900,165900,165900,165900,0
20250311,174900,989900,165900,165900,165900,165900,0
20250311,174800,989900,165900,165900,165900,165900,0
20250311,174700,989900,165900,165900,165900,165900,0
20250311,174600,989900,165900,165900,165900,165900,0
20250311,174500,989900,165900,165900,165900,165900,0
20250311,174400,989900,165900,165900,165900,165900,0
20250311,174300,989900,165900,165900,165900,165900,0
20250311,174200,989900,165900,165900,165900,165900,0
20250311,174100,989900,165900,165900,165900,165900,0
20250311,174000,989900,165900,165900,165900,165900,0
20250311,173900,989900,165900,165900,165900,165900,0
20250311,173800,989900,165900,165900,165900,165900,1
20250311,173700,989900,165900,165900,165900,165900,0
20250311,173600,989900,165900,165900,165900,165900,0
20250311,173500,989900,165900,165900,165900,165900,0
20250311,173400,989900,165900,165900,165900,165900,0
20250311,173300,989900,165900,165900,165900,165900,0
20250311,173200,989900,165900,165900,165900,165900,0
20250311,173100,989900,165900,165900,165900,165900,0
20250311,173000,989900,165900,165900,165900,165900,0
20250311,172900,989900,165900,165900,165900,165900,0
20250311,172800,989900,165900,165900,165900,165900,0
20250311,172700,989900,165900,165900,165900,165900,0
20250311,172600,989900,165900,165900,165900,165900,0
20250311,172500,989900,165900,165900,165900,165900,0
20250311,172400,989900,165900,165900,165900,165900,0
20250311,172300,989900,165900,165900,165900,165900,0
20250311,172200,989900,165900,165900,165900,165900,0
20250311,172100,989900,165900,165900,165900,165900,0
20250311,172000,989900,165900,165900,165900,165900,0
20250311,171900,989900,165900,165900,165900,165900,0
20250311,171800,989900,165900,165900,165900,165900,0
20250311,171700,989900,165900,165900,165900,165900,0
20250311,171600,989900,165900,165900,165900,165900,0
20250311,171500,989900,165900,165900,165900,165900,0
20250311,171400,989900,165900,165900,165900,165900,0
20250311,171300,989900,165900,165900,165900,165900,0
20250311,171200,989900,165900,165900,165900,165900,0
20250311,171100,989900,165900,165900,165900,165900,0
20250311,171000,989900,165900,165900,165900,165900,0
20250311,170900,989900,165900,165900,165900,165900,0
20250311,170800,989900,165900,165900,165900,165900,1
20250311,170700,989900,165900,165900,165900,165900,0
20250311,170600,989900,165900,165900,165900,165900,0
20250311,170500,989900,165900,165900,165900,165900,0
20250311,170400,989900,165900,165900,165900,165900,0
20250311,170300,989900,165900,165900,165900,165900,0
20250311,170200,989900,165900,165900,165900,165900,0
20250311,170100,989900,165900,165900,165900,165900,0
20250311,170000,989900,165900,165900,165900,165900,0
20250311,165900,989900,165900,165900,165900,165900,0
20250311,165800,989900,165900,165900,165900,165900,0
20250311,165700,989900,165900,165900,165900,165900,0
20250311,165600,989900,165900,165900,165900,165900,0
20250311,165500,989900,165900,165900,165900,165900,0
20250311,165400,989900,165900,165900,165900,165900,0
20250311,165300,989900,165900,165900,165900,165900,0
20250311,165200,989900,165900,165900,165900,165900,0
20250311,165100,989900,165900,165900,165900,165900,0
20250311,165000,989900,165900,165900,165900,165900,0
20250311,164900,989900,165900,165900,165900,165900,0
20250311,164800,989900,165900,165900,165900,165900,0
20250311,164700,989900,165900,165900,165900,165900,0
20250311,164600,989900,165900,165900,165900,165900,0
20250311,164500,989900,165900,165900,165900,165900,0
20250311,164400,989900,165900,165900,165900,165900,0
20250311,164300,989900,165900,165900,165900,165900,0
20250311,164200,989900,165900,165900,165900,165900,0
20250311,164100,989900,165900,165900,165900,165900,0
20250311,164000,989900,165900,165900,165900,165900,0
20250311,163900,989900,165900,165900,165900,165900,0
20250311,163800,989900,165900,165900,165900,165900,1
20250311,163700,989900,165900,165900,165900,165900,0
20250311,163600,989900,165900,165900,165900,165900,0
20250311,163500,989900,165900,165900,165900,165900,0
20250311,163400,989900,165900,165900,165900,165900,0
20250311,163300,989900,165900,165900,165900,165900,0
20250311,163200,989900,165900,165900,165900,165900,0
20250311,163100,989900,165900,165900,165900,165900,0
20250311,163000,989900,165900,165900,165900,165900,0
20250311,162900,989900,165900,165900,165900,165900,0
20250311,162800,989900,165900,165900,165900,165900,0
20250311,162700,989900,165900,165900,165900,165900,0
20250311,162600,989900,165900,165900,165900,165900,0
20250311,162500,989900,165900,165900,165900,165900,0
20250311,162400,989900,165900,165900,165900,165900,0
20250311,162300,989900,165900,165900,165900,165900,0
20250311,162200,989900,165900,165900,165900,165900,0
20250311,162100,989900,165900,165900,165900,165900,0
20250311,162000,989900,165900,165900,165900,165900,0
20250311,161900,989900,165900,165900,165900,165900,0
20250311,161800,989900,165900,165900,165900,165900,0
20250311,161700,989900,165900,165900,165900,165900,0
20250311,161600,989900,165900,165900,165900,165900,0
20250311,161500,989900,165900,165900,165900,165900,0
20250311,161400,989900,165900,165900,165900,165900,0
20250311,161300,989900,165900,165900,165900,165900,0
20250311,161200,989900,165900,165900,165900,165900,0
20250311,161100,989900,165900,165900,165900,165900,0
20250311,161000,989900,165900,165900,165900,165900,0
20250311,160900,989900,165900,165900,165900,165900,0
20250311,160800,989900,165900,165900,165900,165900,1
20250311,160700,989900,165900,165900,165900,165900,0
20250311,160600,989900,165900,165900,165900,165900,0
20250311,160500,989900,165900,165900,165900,165900,0
20250311,160400,989900,165900,165900,165900,165900,0
20250311,160300,989900,165900,165900,165900,165900,0
20250311,160200,989900,165900,165900,165900,165900,0
20250311,160100,989900,165900,165900,165900,165900,0
20250311,160000,989900,165900,165900,165900,165900,0
20250311,155900,989900,165900,165900,165900,165900,0
20250311,155800,989900,165900,165900,165900,165900,0
20250311,155700,989900,165900,165900,165900,165900,0
20250311,155600,989900,165900,165900,165900,165900,0
20250311,155500,989900,165900,165900,165900,165900,0
20250311,155400,989900,165900,165900,165900,165900,0
20250311,155300,989900,165900,165900,165900,165900,0
20250311,155200,989900,165900,165900,165900,165900,0
20250311,155100,989900,165900,165900,165900,165900,0
20250311,155000,989900,165900,165900,165900,165900,0
20250311,154900,989900,165900,165900,165900,165900,0
20250311,154800,989900,165900,165900,165900,165900,0
20250311,154700,989900,165900,165900,165900,165900,0
20250311,154600,989900,165900,165900,165900,165900,0
20250311,154500,989900,165900,165900,165900,165900,0
20250311,154400,989900,165900,165900,165900,165900,0
20250311,154300,989900,165900,165900,165900,165900,0
20250311,154200,989900,165900,165900,165900,165900,0
20250311,154100,989900,165900,165900,165900,165900,0
20250311,154000,989900,165900,165900,165900,165900,0
20250311,153900,989900,165900,165900,165900,165900,0
20250311,153800,989900,165900,165900,165900,165900,1
20250311,153700,989900,165900,165900,165900,165900,0
20250311,153600,989900,165900,165900,165900,165900,0
20250311,153500,989900,165900,165900,165900,165900,0
20250311,153400,989900,165900,165900,165900,165900,0
20250311,153300,989900,165900,165900,165900,165900,0
20250311,153200,989900,165900,165900,165900,165900,0
20250311,153100,989900,165900,165900,165900,165900,0
20250311,153000,989900,165900,165900,165900,165900,0
20250311,152900,989900,165900,165900,165900,165900,0
20250311,152800,989900,165900,165900,165900,165900,0
20250311,152700,989900,165900,165900,165900,165900,0
20250311,152600,989900,165900,165900,165900,165900,0
20250311,152500,989900,165900,165900,165900,165900,0
20250311,152400,989900,165900,165900,165900,165900,0
20250311,152300,989900,165900,165900,165900,165900,0
20250311,152200,989900,165900,165900,165900,165900,0
20250311,152100,989900,165900,165900,165900,165900,0
20250311,152000,989900,165900,165900,165900,165900,0
20250311,151900,989900,165900,165900,165900,165900,0
20250311,151800,989900,165900,165900,165900,165900,0
20250311,151700,989900,165900,165900,165900,165900,0
20250311,151600,989900,165900,165900,165900,165900,0
20250311,151500,989900,165900,165900,165900,165900,0
20250311,151400,989900,165900,165900,165900,165900,0
20250311,151300,989900,165900,165900,165900,165900,0
20250311,151200,989900,165900,165900,165900,165900,0
20250311,151100,989900,165900,165900,165900,165900,0
20250311,151000,989900,165900,165900,165900,165900,0
20250311,150900,989900,165900,165900,165900,165900,0
20250311,150800,989900,165900,165900,165900,165900,0
20250311,150700,989900,165900,165900,165900,165900,0
20250311,150600,989900,165900,165900,165900,165900,0
20250311,150500,989900,165900,165900,165900,165900,0
20250311,150400,989900,165900,165900,165900,165900,0
20250311,150300,989900,165900,165900,165900,165900,0
20250311,150200,989900,165900,165900,165900,165900,0
20250311,150100,989900,165900,165900,165900,165900,0
20250311,150000,989900,165900,165900,165900,165900,0
20250311,145900,989900,165900,165900,165900,165900,0
20250311,145800,989900,165900,165900,165900,165900,0
20250311,145700,989900,165900,165900,165900,165900,0
20250311,145600,989900,165900,165900,165900,165900,0
20250311,145500,989900,165900,165900,165900,165900,0
20250311,145400,989900,165900,165900,165900,165900,0
20250311,145300,989900,165900,165900,165900,165900,0
20250311,145200,989900,165900,165900,165900,165900,0
20250311,145100,989900,165900,165900,165900,165900,0
20250311,145000,989900,165900,165900,165900,165900,0
20250311,144900,989900,165900,165900,165900,165900,0
20250311,144800,989900,165900,165900,165900,165900,0
20250311,144700,989900,165900,165900,165900,165900,0
20250311,144600,989900,165900,165900,165900,165900,0
20250311,144500,989900,165900,165900,165900,165900,0
20250311,144400,989900,165900,165900,165900,165900,0
20250311,144300,989900,165900,165900,165900,165900,0
20250311,144200,989900,165900,165900,165900,165900,0
20250311,144100,989900,165900,165900,165900,165900,0
20250311,144000,989900,165900,165900,165900,165900,0
20250311,143900,989900,165900,165900,165900,165900,0
20250311,143800,989900,165900,165900,165900,165900,0
20250311,143700,989900,165900,165900,165900,165900,0
20250311,143600,989900,165900,165900,165900,165900,0
20250311,143500,989900,165900,165900,165900,165900,0
20250311,143400,989900,165900,165900,165900,165900,0
20250311,143300,989900,165900,165900,165900,165900,0
20250311,143200,989900,165900,165900,165900,165900,0
20250311,143100,989900,165900,165900,165900,165900,0
20250311,143000,989900,165900,165900,165900,165900,0
20250311,142900,989900,165900,165900,165900,165900,0
20250311,142800,989900,165900,165900,165900,165900,0
20250311,142700,989900,165900,165900,165900,165900,0
20250311,142600,989900,165900,165900,165900,165900,0
20250311,142500,989900,165900,165900,165900,165900,0
20250311,142400,989900,165900,165900,165900,165900,0
20250311,142300,989900,165900,165900,165900,165900,1
20250311,142200,824000,166000,166000,166000,166000,0
20250311,142100,824000,166000,166000,166000,166000,0
20250311,142000,824000,166000,166000,166000,166000,0
20250311,141900,824000,166000,166000,166000,166000,0
20250311,141800,824000,166000,166000,166000,166000,0
20250311,141700,824000,166000,166000,166000,166000,0
20250311,141600,824000,166000,166000,166000,166000,0
20250311,141500,824000,166000,166000,166000,166000,0
20250311,141400,824000,166000,166000,166000,166000,0
20250311,141300,824000,166000,166000,166000,166000,0
20250311,141200,824000,166000,166000,166000,166000,0
20250311,141100,824000,166000,166000,166000,166000,0
20250311,141000,824000,166000,166000,166000,166000,0
20250311,140900,824000,166000,166000,166000,166000,0
20250311,140800,824000,166000,166000,166000,166000,0
20250311,140700,824000,166000,166000,166000,166000,0
20250311,140600,824000,166000,166000,166000,166000,0
20250311,140500,824000,166000,166000,166000,166000,0
20250311,140400,824000,166000,166000,166000,166000,0
20250311,140300,824000,166000,166000,166000,166000,0
20250311,140200,824000,166000,166000,166000,166000,0
20250311,140100,824000,166000,166000,166000,166000,0
20250311,140000,824000,166000,166000,166000,166000,0
20250311,135900,824000,166000,166000,166000,166000,0
20250311,135800,824000,166000,166000,166000,166000,0
20250311,135700,824000,166000,166000,166000,166000,0
20250311,135600,824000,166000,166000,166000,166000,0
20250311,135500,824000,166000,166000,166000,166000,0
20250311,135400,824000,166000,166000,166000,166000,0
20250311,135300,824000,166000,166000,166000,166000,0
20250311,135200,824000,166000,166000,166000,166000,0
20250311,135100,824000,166000,166000,166000,166000,0
20250311,135000,824000,166000,166000,166000,166000,0
20250311,134900,824000,166000,166000,166000,166000,0
20250311,134800,824000,166000,166000,166000,166000,0
20250311,134700,824000,166000,166000,166000,166000,0
20250311,134600,824000,166000,166000,166000,166000,0
20250311,134500,824000,166000,166000,166000,166000,0
20250311,134400,824000,166000,166000,166000,166000,0
20250311,134300,824000,166000,166000,166000,166000,0
20250311,134200,824000,166000,166000,166000,166000,0
20250311,134100,824000,166000,166000,166000,166000,0
20250311,134000,824000,166000,166000,166000,166000,0
20250311,133900,824000,166000,166000,166000,166000,0
20250311,133800,824000,166000,166000,166000,166000,0
20250311,133700,824000,166000,166000,166000,166000,0
20250311,133600,824000,166000,166000,166000,166000,0
20250311,133500,824000,166000,166000,166000,166000,0
20250311,133400,824000,166000,166000,166000,166000,0
20250311,133300,824000,166000,166000,166000,166000,0
20250311,133200,824000,166000,166000,166000,166000,0
20250311,133100,824000,166000,166000,166000,166000,0
20250311,133000,824000,166000,166000,166000,166000,0
20250311,132900,824000,166000,166000,166000,166000,0
20250311,132800,824000,166000,166000,166000,166000,0
20250311,132700,824000,166000,166000,166000,166000,0
20250311,132600,824000,166000,166000,166000,166000,0
20250311,132500,824000,166000,166000,166000,166000,0
20250311,132400,824000,166000,166000,166000,166000,0
20250311,132300,824000,166000,166000,166000,166000,0
20250311,132200,824000,166000,166000,166000,166000,0
20250311,132100,824000,166000,166000,166000,166000,0
20250311,132000,824000,166000,166000,166000,166000,0
20250311,131900,824000,166000,166000,166000,166000,0
20250311,131800,824000,166000,166000,166000,166000,0
20250311,131700,824000,166000,166000,166000,166000,0
20250311,131600,824000,166000,166000,166000,166000,0
20250311,131500,824000,166000,166000,166000,166000,0
20250311,131400,824000,166000,166000,166000,166000,0
20250311,131300,824000,166000,166000,166000,166000,0
20250311,131200,824000,166000,166000,166000,166000,0
20250311,131100,824000,166000,166000,166000,166000,0
20250311,131000,824000,166000,166000,166000,166000,0
20250311,130900,824000,166000,166000,166000,166000,0
20250311,130800,824000,166000,166000,166000,166000,0
20250311,130700,824000,166000,166000,166000,166000,0
20250311,130600,824000,166000,166000,166000,166000,0
20250311,130500,824000,166000,166000,166000,166000,0
20250311,130400,824000,166000,166000,166000,166000,0
20250311,130300,824000,166000,166000,166000,166000,0
20250311,130200,824000,166000,166000,166000,166000,0
20250311,130100,824000,166000,166000,166000,166000,0
20250311,130000,824000,166000,166000,166000,166000,0
20250311,125900,824000,166000,166000,166000,166000,0
20250311,125800,824000,166000,166000,166000,166000,0
20250311,125700,824000,166000,166000,166000,166000,0
20250311,125600,824000,166000,166000,166000,166000,0
20250311,125500,824000,166000,166000,166000,166000,0
20250311,125400,824000,166000,166000,166000,166000,0
20250311,125300,824000,166000,166000,166000,166000,0
20250311,125200,824000,166000,166000,166000,166000,0
20250311,125100,824000,166000,166000,166000,166000,0
20250311,125000,824000,166000,166000,166000,166000,0
20250311,124900,824000,166000,166000,166000,166000,0
20250311,124800,824000,166000,166000,166000,166000,0
20250311,124700,824000,166000,166000,166000,166000,0
20250311,124600,824000,166000,166000,166000,166000,0
20250311,124500,824000,166000,166000,166000,166000,0
20250311,124400,824000,166000,166000,166000,166000,0
20250311,124300,824000,166000,166000,166000,166000,0
20250311,124200,824000,166000,166000,166000,166000,0
20250311,124100,824000,166000,166000,166000,166000,0
20250311,124000,824000,166000,166000,166000,166000,0
20250311,123900,824000,166000,166000,166000,166000,0
20250311,123800,824000,166000,166000,166000,166000,0
20250311,123700,824000,166000,166000,166000,166000,0
20250311,123600,824000,166000,166000,166000,166000,0
20250311,123500,824000,166000,166000,166000,166000,0
20250311,123400,824000,166000,166000,166000,166000,0
20250311,123300,824000,166000,166000,166000,166000,0
20250311,123200,824000,166000,166000,166000,166000,0
20250311,123100,824000,166000,166000,166000,166000,0
20250311,123000,824000,166000,166000,166000,166000,0
20250311,122900,824000,166000,166000,166000,166000,0
20250311,122800,824000,166000,166000,166000,166000,0
20250311,122700,824000,166000,166000,166000,166000,0
20250311,122600,824000,166000,166000,166000,166000,0
20250311,122500,824000,166000,166000,166000,166000,0
20250311,122400,824000,166000,166000,166000,166000,0
20250311,122300,824000,166000,166000,166000,166000,0
20250311,122200,824000,166000,166000,166000,166000,0
20250311,122100,824000,166000,166000,166000,166000,0
20250311,122000,824000,166000,166000,166000,166000,0
20250311,121900,824000,166000,166000,166000,166000,0
20250311,121800,824000,166000,166000,166000,166000,0
20250311,121700,824000,166000,166000,166000,166000,0
20250311,121600,824000,166000,166000,166000,166000,0
20250311,121500,824000,166000,166000,166000,166000,0
20250311,121400,824000,166000,166000,166000,166000,0
20250311,121300,824000,166000,166000,166000,166000,0
20250311,121200,824000,166000,166000,166000,166000,0
20250311,121100,824000,166000,166000,166000,166000,0
20250311,121000,824000,166000,166000,166000,166000,0
20250311,120900,824000,166000,166000,166000,166000,0
20250311,120800,824000,166000,166000,166000,166000,0
20250311,120700,824000,166000,166000,166000,166000,0
20250311,120600,824000,166000,166000,166000,166000,0
20250311,120500,824000,166000,166000,166000,166000,0
20250311,120400,824000,166000,166000,166000,166000,0
20250311,120300,824000,166000,166000,166000,166000,0
20250311,120200,824000,166000,166000,166000,166000,0
20250311,120100,824000,166000,166000,166000,166000,0
20250311,120000,824000,166000,166000,166000,166000,0
20250311,115900,824000,166000,166000,166000,166000,0
20250311,115800,824000,166000,166000,166000,166000,0
20250311,115700,824000,166000,166000,166000,166000,0
20250311,115600,824000,166000,166000,166000,166000,0
20250311,115500,824000,166000,166000,166000,166000,0
20250311,115400,824000,166000,166000,166000,166000,0
20250311,115300,824000,166000,166000,166000,166000,0
20250311,115200,824000,166000,166000,166000,166000,0
20250311,115100,824000,166000,166000,166000,166000,0
20250311,115000,824000,166000,166000,166000,166000,0
20250311,114900,824000,166000,166000,166000,166000,0
20250311,114800,824000,166000,166000,166000,166000,0
20250311,114700,824000,166000,166000,166000,166000,0
20250311,114600,824000,166000,166000,166000,166000,0
20250311,114500,824000,166000,166000,166000,166000,0
20250311,114400,824000,166000,166000,166000,166000,0
20250311,114300,824000,166000,166000,166000,166000,0
20250311,114200,824000,166000,166000,166000,166000,0
20250311,114100,824000,166000,166000,166000,166000,0
20250311,114000,824000,166000,166000,166000,166000,0
20250311,113900,824000,166000,166000,166000,166000,0
20250311,113800,824000,166000,166000,166000,166000,0
20250311,113700,824000,166000,166000,166000,166000,0
20250311,113600,824000,166000,166000,166000,166000,0
20250311,113500,824000,166000,166000,166000,166000,0
20250311,113400,824000,166000,166000,166000,166000,0
20250311,113300,824000,166000,166000,166000,166000,0
20250311,113200,824000,166000,166000,166000,166000,0
20250311,113100,824000,166000,166000,166000,166000,0
20250311,113000,824000,166000,166000,166000,166000,0
20250311,112900,824000,166000,166000,166000,166000,0
20250311,112800,824000,166000,166000,166000,166000,0
20250311,112700,824000,166000,166000,166000,166000,0
20250311,112600,824000,166000,166000,166000,166000,0
20250311,112500,824000,166000,166000,166000,166000,0
20250311,112400,824000,166000,166000,166000,166000,0
20250311,112300,824000,166000,166000,166000,166000,0
20250311,112200,824000,166000,166000,166000,166000,0
20250311,112100,824000,166000,166000,166000,166000,0
20250311,112000,824000,166000,166000,166000,166000,0
20250311,111900,824000,166000,166000,166000,166000,0
20250311,111800,824000,166000,166000,166000,166000,0
20250311,111700,824000,166000,166000,166000,166000,0
20250311,111600,824000,166000,166000,166000,166000,0
20250311,111500,824000,166000,166000,166000,166000,0
20250311,111400,824000,166000,166000,166000,166000,0
20250311,111300,824000,166000,166000,166000,166000,0
20250311,111200,824000,166000,166000,166000,166000,0
20250311,111100,824000,166000,166000,166000,166000,0
20250311,111000,824000,166000,166000,166000,166000,0
20250311,110900,824000,166000,166000,166000,166000,0
20250311,110800,824000,166000,166000,166000,166000,0
20250311,110700,824000,166000,166000,166000,166000,0
20250311,110600,824000,166000,166000,166000,166000,0
20250311,110500,824000,166000,166000,166000,166000,0
20250311,110400,824000,166000,166000,166000,166000,0
20250311,110300,824000,166000,166000,166000,166000,0
20250311,110200,824000,166000,166000,166000,166000,0
20250311,110100,824000,166000,166000,166000,166000,0
20250311,110000,824000,166000,166000,166000,166000,0
20250311,105900,824000,166000,166000,166000,166000,0
20250311,105800,824000,166000,166000,166000,166000,0
20250311,105700,824000,166000,166000,166000,166000,0
20250311,105600,824000,166000,166000,166000,166000,0
20250311,105500,824000,166000,166000,166000,166000,0
20250311,105400,824000,166000,166000,166000,166000,2
20250311,105300,492000,165000,165000,165000,165000,1
20250311,105200,327000,164500,164500,164500,164500,0
20250311,105100,327000,164500,164500,164500,164500,0
20250311,105000,327000,164500,164500,164500,164500,0
20250311,104900,327000,164500,164500,164500,164500,0
20250311,104800,327000,164500,164500,164500,164500,0
20250311,104700,327000,164500,164500,164500,164500,0
20250311,104600,327000,164500,164500,164500,164500,0
20250311,104500,327000,164500,164500,164500,164500,0
20250311,104400,327000,164500,164500,164500,164500,0
20250311,104300,327000,164500,164500,164500,164500,0
20250311,104200,327000,164500,164500,164500,164500,0
20250311,104100,327000,164500,164500,164500,164500,0
20250311,104000,327000,164500,164500,164500,164500,0
20250311,103900,327000,164500,164500,164500,164500,0
20250311,103800,327000,164500,164500,164500,164500,0
20250311,103700,327000,164500,164500,164500,164500,0
20250311,103600,327000,164500,164500,164500,164500,0
20250311,103500,327000,164500,164500,164500,164500,0
20250311,103400,327000,164500,164500,164500,164500,0
20250311,103300,327000,164500,164500,164500,164500,0
20250311,103200,327000,164500,164500,164500,164500,0
20250311,103100,327000,164500,164500,164500,164500,0
20250311,103000,327000,164500,164500,164500,164500,0
20250311,102900,327000,164500,164500,164500,164500,0
20250311,102800,327000,164500,164500,164500,164500,0
20250311,102700,327000,164500,164500,164500,164500,0
20250311,102600,327000,164500,164500,164500,164500,0
20250311,102500,327000,164500,164500,164500,164500,0
20250311,102400,327000,164500,164500,164500,164500,0
20250311,102300,327000,164500,164500,164500,164500,1
20250311,102200,162500,162500,162500,162500,162500,0
20250311,102100,162500,162500,162500,162500,162500,0
20250311,102000,162500,162500,162500,162500,162500,0
20250311,101900,162500,162500,162500,162500,162500,0
20250311,101800,162500,162500,162500,162500,162500,0
20250311,101700,162500,162500,162500,162500,162500,0
20250311,101600,162500,162500,162500,162500,162500,0
20250311,101500,162500,162500,162500,162500,162500,0
20250311,101400,162500,162500,162500,162500,162500,0
20250311,101300,162500,162500,162500,162500,162500,0
20250311,101200,162500,162500,162500,162500,162500,0
20250311,101100,162500,162500,162500,162500,162500,0
20250311,101000,162500,162500,162500,162500,162500,0
20250311,100900,162500,162500,162500,162500,162500,0
20250311,100800,162500,162500,162500,162500,162500,0
20250311,100700,162500,162500,162500,162500,162500,0
20250311,100600,162500,162500,162500,162500,162500,0
20250311,100500,162500,162500,162500,162500,162500,0
20250311,100400,162500,162500,162500,162500,162500,0
20250311,100300,162500,162500,162500,162500,162500,0
20250311,100200,162500,162500,162500,162500,162500,0
20250311,100100,162500,162500,162500,162500,162500,0
20250311,100000,162500,162500,162500,162500,162500,0
20250311,095900,162500,162500,162500,162500,162500,0
20250311,095800,162500,162500,162500,162500,162500,0
20250311,095700,162500,162500,162500,162500,162500,0
20250311,095600,162500,162500,162500,162500,162500,0
20250311,095500,162500,162500,162500,162500,162500,0
20250311,095400,162500,162500,162500,162500,162500,0
20250311,095300,162500,162500,162500,162500,162500,0
20250311,095200,162500,162500,162500,162500,162500,0
20250311,095100,162500,162500,162500,162500,162500,0
20250311,095000,162500,162500,162500,162500,162500,0
20250311,094900,162500,162500,162500,162500,162500,0
20250311,094800,162500,162500,162500,162500,162500,0
20250311,094700,162500,162500,162500,162500,162500,0
20250311,094600,162500,162500,162500,162500,162500,0
20250311,094500,162500,162500,162500,162500,162500,0
20250311,094400,162500,162500,162500,162500,162500,0
20250311,094300,162500,162500,162500,162500,162500,0
20250311,094200,162500,162500,162500,162500,162500,0
20250311,094100,162500,162500,162500,162500,162500,0
20250311,094000,162500,162500,162500,162500,162500,0
20250311,093900,162500,162500,162500,162500,162500,0
20250311,093800,162500,162500,162500,162500,162500,0
20250311,093700,162500,162500,162500,162500,162500,0
20250311,093600,162500,162500,162500,162500,162500,0
20250311,093500,162500,162500,162500,162500,162500,0
20250311,093400,162500,162500,162500,162500,162500,0
20250311,093300,162500,162500,162500,162500,162500,0
20250311,093200,162500,162500,162500,162500,162500,0
20250311,093100,162500,162500,162500,162500,162500,0
20250311,093000,162500,162500,162500,162500,162500,0
20250311,092900,162500,162500,162500,162500,162500,0
20250311,092800,162500,162500,162500,162500,162500,0
20250311,092700,162500,162500,162500,162500,162500,0
20250311,092600,162500,162500,162500,162500,162500,0
20250311,092500,162500,162500,162500,162500,162500,0
20250311,092400,162500,162500,162500,162500,162500,0
20250311,092300,162500,162500,162500,162500,162500,0
20250311,092200,162500,162500,162500,162500,162500,0
20250311,092100,162500,162500,162500,162500,162500,0
20250311,092000,162500,162500,162500,162500,162500,0
20250311,091900,162500,162500,162500,162500,162500,0
20250311,091800,162500,162500,162500,162500,162500,0
20250311,091700,162500,162500,162500,162500,162500,1
20250311,091600,0,162700,162700,162700,162700,0
20250311,091500,0,162700,162700,162700,162700,0
20250311,091400,0,162700,162700,162700,162700,0
20250311,091300,0,162700,162700,162700,162700,0
20250311,091200,0,162700,162700,162700,162700,0
20250311,091100,0,162700,162700,162700,162700,0
20250311,091000,0,162700,162700,162700,162700,0
20250311,090900,0,162700,162700,162700,162700,0
20250311,090800,0,162700,162700,162700,162700,0
20250311,090700,0,162700,162700,162700,162700,0
20250311,090600,0,162700,162700,162700,162700,0
20250311,090500,0,162700,162700,162700,162700,0
20250311,090400,0,162700,162700,162700,162700,0
20250311,090300,0,162700,162700,162700,162700,0
20250311,090200,0,162700,162700,162700,162700,0
20250311,090100,0,162700,162700,162700,162700,0
20250311,090000,0,162700,162700,162700,162700,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183800 989900 165900 165900 165900 165900 1
3 20250311 183700 989900 165900 165900 165900 165900 0
4 20250311 183600 989900 165900 165900 165900 165900 0
5 20250311 183500 989900 165900 165900 165900 165900 0
6 20250311 183400 989900 165900 165900 165900 165900 0
7 20250311 183300 989900 165900 165900 165900 165900 0
8 20250311 183200 989900 165900 165900 165900 165900 0
9 20250311 183100 989900 165900 165900 165900 165900 0
10 20250311 183000 989900 165900 165900 165900 165900 0
11 20250311 182900 989900 165900 165900 165900 165900 0
12 20250311 182800 989900 165900 165900 165900 165900 0
13 20250311 182700 989900 165900 165900 165900 165900 0
14 20250311 182600 989900 165900 165900 165900 165900 0
15 20250311 182500 989900 165900 165900 165900 165900 0
16 20250311 182400 989900 165900 165900 165900 165900 0
17 20250311 182300 989900 165900 165900 165900 165900 0
18 20250311 182200 989900 165900 165900 165900 165900 0
19 20250311 182100 989900 165900 165900 165900 165900 0
20 20250311 182000 989900 165900 165900 165900 165900 0
21 20250311 181900 989900 165900 165900 165900 165900 0
22 20250311 181800 989900 165900 165900 165900 165900 0
23 20250311 181700 989900 165900 165900 165900 165900 0
24 20250311 181600 989900 165900 165900 165900 165900 0
25 20250311 181500 989900 165900 165900 165900 165900 0
26 20250311 181400 989900 165900 165900 165900 165900 0
27 20250311 181300 989900 165900 165900 165900 165900 0
28 20250311 181200 989900 165900 165900 165900 165900 0
29 20250311 181100 989900 165900 165900 165900 165900 0
30 20250311 181000 989900 165900 165900 165900 165900 0
31 20250311 180900 989900 165900 165900 165900 165900 0
32 20250311 180800 989900 165900 165900 165900 165900 1
33 20250311 180700 989900 165900 165900 165900 165900 0
34 20250311 180600 989900 165900 165900 165900 165900 0
35 20250311 180500 989900 165900 165900 165900 165900 0
36 20250311 180400 989900 165900 165900 165900 165900 0
37 20250311 180300 989900 165900 165900 165900 165900 0
38 20250311 180200 989900 165900 165900 165900 165900 0
39 20250311 180100 989900 165900 165900 165900 165900 0
40 20250311 180000 989900 165900 165900 165900 165900 0
41 20250311 175900 989900 165900 165900 165900 165900 0
42 20250311 175800 989900 165900 165900 165900 165900 0
43 20250311 175700 989900 165900 165900 165900 165900 0
44 20250311 175600 989900 165900 165900 165900 165900 0
45 20250311 175500 989900 165900 165900 165900 165900 0
46 20250311 175400 989900 165900 165900 165900 165900 0
47 20250311 175300 989900 165900 165900 165900 165900 0
48 20250311 175200 989900 165900 165900 165900 165900 0
49 20250311 175100 989900 165900 165900 165900 165900 0
50 20250311 175000 989900 165900 165900 165900 165900 0
51 20250311 174900 989900 165900 165900 165900 165900 0
52 20250311 174800 989900 165900 165900 165900 165900 0
53 20250311 174700 989900 165900 165900 165900 165900 0
54 20250311 174600 989900 165900 165900 165900 165900 0
55 20250311 174500 989900 165900 165900 165900 165900 0
56 20250311 174400 989900 165900 165900 165900 165900 0
57 20250311 174300 989900 165900 165900 165900 165900 0
58 20250311 174200 989900 165900 165900 165900 165900 0
59 20250311 174100 989900 165900 165900 165900 165900 0
60 20250311 174000 989900 165900 165900 165900 165900 0
61 20250311 173900 989900 165900 165900 165900 165900 0
62 20250311 173800 989900 165900 165900 165900 165900 1
63 20250311 173700 989900 165900 165900 165900 165900 0
64 20250311 173600 989900 165900 165900 165900 165900 0
65 20250311 173500 989900 165900 165900 165900 165900 0
66 20250311 173400 989900 165900 165900 165900 165900 0
67 20250311 173300 989900 165900 165900 165900 165900 0
68 20250311 173200 989900 165900 165900 165900 165900 0
69 20250311 173100 989900 165900 165900 165900 165900 0
70 20250311 173000 989900 165900 165900 165900 165900 0
71 20250311 172900 989900 165900 165900 165900 165900 0
72 20250311 172800 989900 165900 165900 165900 165900 0
73 20250311 172700 989900 165900 165900 165900 165900 0
74 20250311 172600 989900 165900 165900 165900 165900 0
75 20250311 172500 989900 165900 165900 165900 165900 0
76 20250311 172400 989900 165900 165900 165900 165900 0
77 20250311 172300 989900 165900 165900 165900 165900 0
78 20250311 172200 989900 165900 165900 165900 165900 0
79 20250311 172100 989900 165900 165900 165900 165900 0
80 20250311 172000 989900 165900 165900 165900 165900 0
81 20250311 171900 989900 165900 165900 165900 165900 0
82 20250311 171800 989900 165900 165900 165900 165900 0
83 20250311 171700 989900 165900 165900 165900 165900 0
84 20250311 171600 989900 165900 165900 165900 165900 0
85 20250311 171500 989900 165900 165900 165900 165900 0
86 20250311 171400 989900 165900 165900 165900 165900 0
87 20250311 171300 989900 165900 165900 165900 165900 0
88 20250311 171200 989900 165900 165900 165900 165900 0
89 20250311 171100 989900 165900 165900 165900 165900 0
90 20250311 171000 989900 165900 165900 165900 165900 0
91 20250311 170900 989900 165900 165900 165900 165900 0
92 20250311 170800 989900 165900 165900 165900 165900 1
93 20250311 170700 989900 165900 165900 165900 165900 0
94 20250311 170600 989900 165900 165900 165900 165900 0
95 20250311 170500 989900 165900 165900 165900 165900 0
96 20250311 170400 989900 165900 165900 165900 165900 0
97 20250311 170300 989900 165900 165900 165900 165900 0
98 20250311 170200 989900 165900 165900 165900 165900 0
99 20250311 170100 989900 165900 165900 165900 165900 0
100 20250311 170000 989900 165900 165900 165900 165900 0
101 20250311 165900 989900 165900 165900 165900 165900 0
102 20250311 165800 989900 165900 165900 165900 165900 0
103 20250311 165700 989900 165900 165900 165900 165900 0
104 20250311 165600 989900 165900 165900 165900 165900 0
105 20250311 165500 989900 165900 165900 165900 165900 0
106 20250311 165400 989900 165900 165900 165900 165900 0
107 20250311 165300 989900 165900 165900 165900 165900 0
108 20250311 165200 989900 165900 165900 165900 165900 0
109 20250311 165100 989900 165900 165900 165900 165900 0
110 20250311 165000 989900 165900 165900 165900 165900 0
111 20250311 164900 989900 165900 165900 165900 165900 0
112 20250311 164800 989900 165900 165900 165900 165900 0
113 20250311 164700 989900 165900 165900 165900 165900 0
114 20250311 164600 989900 165900 165900 165900 165900 0
115 20250311 164500 989900 165900 165900 165900 165900 0
116 20250311 164400 989900 165900 165900 165900 165900 0
117 20250311 164300 989900 165900 165900 165900 165900 0
118 20250311 164200 989900 165900 165900 165900 165900 0
119 20250311 164100 989900 165900 165900 165900 165900 0
120 20250311 164000 989900 165900 165900 165900 165900 0
121 20250311 163900 989900 165900 165900 165900 165900 0
122 20250311 163800 989900 165900 165900 165900 165900 1
123 20250311 163700 989900 165900 165900 165900 165900 0
124 20250311 163600 989900 165900 165900 165900 165900 0
125 20250311 163500 989900 165900 165900 165900 165900 0
126 20250311 163400 989900 165900 165900 165900 165900 0
127 20250311 163300 989900 165900 165900 165900 165900 0
128 20250311 163200 989900 165900 165900 165900 165900 0
129 20250311 163100 989900 165900 165900 165900 165900 0
130 20250311 163000 989900 165900 165900 165900 165900 0
131 20250311 162900 989900 165900 165900 165900 165900 0
132 20250311 162800 989900 165900 165900 165900 165900 0
133 20250311 162700 989900 165900 165900 165900 165900 0
134 20250311 162600 989900 165900 165900 165900 165900 0
135 20250311 162500 989900 165900 165900 165900 165900 0
136 20250311 162400 989900 165900 165900 165900 165900 0
137 20250311 162300 989900 165900 165900 165900 165900 0
138 20250311 162200 989900 165900 165900 165900 165900 0
139 20250311 162100 989900 165900 165900 165900 165900 0
140 20250311 162000 989900 165900 165900 165900 165900 0
141 20250311 161900 989900 165900 165900 165900 165900 0
142 20250311 161800 989900 165900 165900 165900 165900 0
143 20250311 161700 989900 165900 165900 165900 165900 0
144 20250311 161600 989900 165900 165900 165900 165900 0
145 20250311 161500 989900 165900 165900 165900 165900 0
146 20250311 161400 989900 165900 165900 165900 165900 0
147 20250311 161300 989900 165900 165900 165900 165900 0
148 20250311 161200 989900 165900 165900 165900 165900 0
149 20250311 161100 989900 165900 165900 165900 165900 0
150 20250311 161000 989900 165900 165900 165900 165900 0
151 20250311 160900 989900 165900 165900 165900 165900 0
152 20250311 160800 989900 165900 165900 165900 165900 1
153 20250311 160700 989900 165900 165900 165900 165900 0
154 20250311 160600 989900 165900 165900 165900 165900 0
155 20250311 160500 989900 165900 165900 165900 165900 0
156 20250311 160400 989900 165900 165900 165900 165900 0
157 20250311 160300 989900 165900 165900 165900 165900 0
158 20250311 160200 989900 165900 165900 165900 165900 0
159 20250311 160100 989900 165900 165900 165900 165900 0
160 20250311 160000 989900 165900 165900 165900 165900 0
161 20250311 155900 989900 165900 165900 165900 165900 0
162 20250311 155800 989900 165900 165900 165900 165900 0
163 20250311 155700 989900 165900 165900 165900 165900 0
164 20250311 155600 989900 165900 165900 165900 165900 0
165 20250311 155500 989900 165900 165900 165900 165900 0
166 20250311 155400 989900 165900 165900 165900 165900 0
167 20250311 155300 989900 165900 165900 165900 165900 0
168 20250311 155200 989900 165900 165900 165900 165900 0
169 20250311 155100 989900 165900 165900 165900 165900 0
170 20250311 155000 989900 165900 165900 165900 165900 0
171 20250311 154900 989900 165900 165900 165900 165900 0
172 20250311 154800 989900 165900 165900 165900 165900 0
173 20250311 154700 989900 165900 165900 165900 165900 0
174 20250311 154600 989900 165900 165900 165900 165900 0
175 20250311 154500 989900 165900 165900 165900 165900 0
176 20250311 154400 989900 165900 165900 165900 165900 0
177 20250311 154300 989900 165900 165900 165900 165900 0
178 20250311 154200 989900 165900 165900 165900 165900 0
179 20250311 154100 989900 165900 165900 165900 165900 0
180 20250311 154000 989900 165900 165900 165900 165900 0
181 20250311 153900 989900 165900 165900 165900 165900 0
182 20250311 153800 989900 165900 165900 165900 165900 1
183 20250311 153700 989900 165900 165900 165900 165900 0
184 20250311 153600 989900 165900 165900 165900 165900 0
185 20250311 153500 989900 165900 165900 165900 165900 0
186 20250311 153400 989900 165900 165900 165900 165900 0
187 20250311 153300 989900 165900 165900 165900 165900 0
188 20250311 153200 989900 165900 165900 165900 165900 0
189 20250311 153100 989900 165900 165900 165900 165900 0
190 20250311 153000 989900 165900 165900 165900 165900 0
191 20250311 152900 989900 165900 165900 165900 165900 0
192 20250311 152800 989900 165900 165900 165900 165900 0
193 20250311 152700 989900 165900 165900 165900 165900 0
194 20250311 152600 989900 165900 165900 165900 165900 0
195 20250311 152500 989900 165900 165900 165900 165900 0
196 20250311 152400 989900 165900 165900 165900 165900 0
197 20250311 152300 989900 165900 165900 165900 165900 0
198 20250311 152200 989900 165900 165900 165900 165900 0
199 20250311 152100 989900 165900 165900 165900 165900 0
200 20250311 152000 989900 165900 165900 165900 165900 0
201 20250311 151900 989900 165900 165900 165900 165900 0
202 20250311 151800 989900 165900 165900 165900 165900 0
203 20250311 151700 989900 165900 165900 165900 165900 0
204 20250311 151600 989900 165900 165900 165900 165900 0
205 20250311 151500 989900 165900 165900 165900 165900 0
206 20250311 151400 989900 165900 165900 165900 165900 0
207 20250311 151300 989900 165900 165900 165900 165900 0
208 20250311 151200 989900 165900 165900 165900 165900 0
209 20250311 151100 989900 165900 165900 165900 165900 0
210 20250311 151000 989900 165900 165900 165900 165900 0
211 20250311 150900 989900 165900 165900 165900 165900 0
212 20250311 150800 989900 165900 165900 165900 165900 0
213 20250311 150700 989900 165900 165900 165900 165900 0
214 20250311 150600 989900 165900 165900 165900 165900 0
215 20250311 150500 989900 165900 165900 165900 165900 0
216 20250311 150400 989900 165900 165900 165900 165900 0
217 20250311 150300 989900 165900 165900 165900 165900 0
218 20250311 150200 989900 165900 165900 165900 165900 0
219 20250311 150100 989900 165900 165900 165900 165900 0
220 20250311 150000 989900 165900 165900 165900 165900 0
221 20250311 145900 989900 165900 165900 165900 165900 0
222 20250311 145800 989900 165900 165900 165900 165900 0
223 20250311 145700 989900 165900 165900 165900 165900 0
224 20250311 145600 989900 165900 165900 165900 165900 0
225 20250311 145500 989900 165900 165900 165900 165900 0
226 20250311 145400 989900 165900 165900 165900 165900 0
227 20250311 145300 989900 165900 165900 165900 165900 0
228 20250311 145200 989900 165900 165900 165900 165900 0
229 20250311 145100 989900 165900 165900 165900 165900 0
230 20250311 145000 989900 165900 165900 165900 165900 0
231 20250311 144900 989900 165900 165900 165900 165900 0
232 20250311 144800 989900 165900 165900 165900 165900 0
233 20250311 144700 989900 165900 165900 165900 165900 0
234 20250311 144600 989900 165900 165900 165900 165900 0
235 20250311 144500 989900 165900 165900 165900 165900 0
236 20250311 144400 989900 165900 165900 165900 165900 0
237 20250311 144300 989900 165900 165900 165900 165900 0
238 20250311 144200 989900 165900 165900 165900 165900 0
239 20250311 144100 989900 165900 165900 165900 165900 0
240 20250311 144000 989900 165900 165900 165900 165900 0
241 20250311 143900 989900 165900 165900 165900 165900 0
242 20250311 143800 989900 165900 165900 165900 165900 0
243 20250311 143700 989900 165900 165900 165900 165900 0
244 20250311 143600 989900 165900 165900 165900 165900 0
245 20250311 143500 989900 165900 165900 165900 165900 0
246 20250311 143400 989900 165900 165900 165900 165900 0
247 20250311 143300 989900 165900 165900 165900 165900 0
248 20250311 143200 989900 165900 165900 165900 165900 0
249 20250311 143100 989900 165900 165900 165900 165900 0
250 20250311 143000 989900 165900 165900 165900 165900 0
251 20250311 142900 989900 165900 165900 165900 165900 0
252 20250311 142800 989900 165900 165900 165900 165900 0
253 20250311 142700 989900 165900 165900 165900 165900 0
254 20250311 142600 989900 165900 165900 165900 165900 0
255 20250311 142500 989900 165900 165900 165900 165900 0
256 20250311 142400 989900 165900 165900 165900 165900 0
257 20250311 142300 989900 165900 165900 165900 165900 1
258 20250311 142200 824000 166000 166000 166000 166000 0
259 20250311 142100 824000 166000 166000 166000 166000 0
260 20250311 142000 824000 166000 166000 166000 166000 0
261 20250311 141900 824000 166000 166000 166000 166000 0
262 20250311 141800 824000 166000 166000 166000 166000 0
263 20250311 141700 824000 166000 166000 166000 166000 0
264 20250311 141600 824000 166000 166000 166000 166000 0
265 20250311 141500 824000 166000 166000 166000 166000 0
266 20250311 141400 824000 166000 166000 166000 166000 0
267 20250311 141300 824000 166000 166000 166000 166000 0
268 20250311 141200 824000 166000 166000 166000 166000 0
269 20250311 141100 824000 166000 166000 166000 166000 0
270 20250311 141000 824000 166000 166000 166000 166000 0
271 20250311 140900 824000 166000 166000 166000 166000 0
272 20250311 140800 824000 166000 166000 166000 166000 0
273 20250311 140700 824000 166000 166000 166000 166000 0
274 20250311 140600 824000 166000 166000 166000 166000 0
275 20250311 140500 824000 166000 166000 166000 166000 0
276 20250311 140400 824000 166000 166000 166000 166000 0
277 20250311 140300 824000 166000 166000 166000 166000 0
278 20250311 140200 824000 166000 166000 166000 166000 0
279 20250311 140100 824000 166000 166000 166000 166000 0
280 20250311 140000 824000 166000 166000 166000 166000 0
281 20250311 135900 824000 166000 166000 166000 166000 0
282 20250311 135800 824000 166000 166000 166000 166000 0
283 20250311 135700 824000 166000 166000 166000 166000 0
284 20250311 135600 824000 166000 166000 166000 166000 0
285 20250311 135500 824000 166000 166000 166000 166000 0
286 20250311 135400 824000 166000 166000 166000 166000 0
287 20250311 135300 824000 166000 166000 166000 166000 0
288 20250311 135200 824000 166000 166000 166000 166000 0
289 20250311 135100 824000 166000 166000 166000 166000 0
290 20250311 135000 824000 166000 166000 166000 166000 0
291 20250311 134900 824000 166000 166000 166000 166000 0
292 20250311 134800 824000 166000 166000 166000 166000 0
293 20250311 134700 824000 166000 166000 166000 166000 0
294 20250311 134600 824000 166000 166000 166000 166000 0
295 20250311 134500 824000 166000 166000 166000 166000 0
296 20250311 134400 824000 166000 166000 166000 166000 0
297 20250311 134300 824000 166000 166000 166000 166000 0
298 20250311 134200 824000 166000 166000 166000 166000 0
299 20250311 134100 824000 166000 166000 166000 166000 0
300 20250311 134000 824000 166000 166000 166000 166000 0
301 20250311 133900 824000 166000 166000 166000 166000 0
302 20250311 133800 824000 166000 166000 166000 166000 0
303 20250311 133700 824000 166000 166000 166000 166000 0
304 20250311 133600 824000 166000 166000 166000 166000 0
305 20250311 133500 824000 166000 166000 166000 166000 0
306 20250311 133400 824000 166000 166000 166000 166000 0
307 20250311 133300 824000 166000 166000 166000 166000 0
308 20250311 133200 824000 166000 166000 166000 166000 0
309 20250311 133100 824000 166000 166000 166000 166000 0
310 20250311 133000 824000 166000 166000 166000 166000 0
311 20250311 132900 824000 166000 166000 166000 166000 0
312 20250311 132800 824000 166000 166000 166000 166000 0
313 20250311 132700 824000 166000 166000 166000 166000 0
314 20250311 132600 824000 166000 166000 166000 166000 0
315 20250311 132500 824000 166000 166000 166000 166000 0
316 20250311 132400 824000 166000 166000 166000 166000 0
317 20250311 132300 824000 166000 166000 166000 166000 0
318 20250311 132200 824000 166000 166000 166000 166000 0
319 20250311 132100 824000 166000 166000 166000 166000 0
320 20250311 132000 824000 166000 166000 166000 166000 0
321 20250311 131900 824000 166000 166000 166000 166000 0
322 20250311 131800 824000 166000 166000 166000 166000 0
323 20250311 131700 824000 166000 166000 166000 166000 0
324 20250311 131600 824000 166000 166000 166000 166000 0
325 20250311 131500 824000 166000 166000 166000 166000 0
326 20250311 131400 824000 166000 166000 166000 166000 0
327 20250311 131300 824000 166000 166000 166000 166000 0
328 20250311 131200 824000 166000 166000 166000 166000 0
329 20250311 131100 824000 166000 166000 166000 166000 0
330 20250311 131000 824000 166000 166000 166000 166000 0
331 20250311 130900 824000 166000 166000 166000 166000 0
332 20250311 130800 824000 166000 166000 166000 166000 0
333 20250311 130700 824000 166000 166000 166000 166000 0
334 20250311 130600 824000 166000 166000 166000 166000 0
335 20250311 130500 824000 166000 166000 166000 166000 0
336 20250311 130400 824000 166000 166000 166000 166000 0
337 20250311 130300 824000 166000 166000 166000 166000 0
338 20250311 130200 824000 166000 166000 166000 166000 0
339 20250311 130100 824000 166000 166000 166000 166000 0
340 20250311 130000 824000 166000 166000 166000 166000 0
341 20250311 125900 824000 166000 166000 166000 166000 0
342 20250311 125800 824000 166000 166000 166000 166000 0
343 20250311 125700 824000 166000 166000 166000 166000 0
344 20250311 125600 824000 166000 166000 166000 166000 0
345 20250311 125500 824000 166000 166000 166000 166000 0
346 20250311 125400 824000 166000 166000 166000 166000 0
347 20250311 125300 824000 166000 166000 166000 166000 0
348 20250311 125200 824000 166000 166000 166000 166000 0
349 20250311 125100 824000 166000 166000 166000 166000 0
350 20250311 125000 824000 166000 166000 166000 166000 0
351 20250311 124900 824000 166000 166000 166000 166000 0
352 20250311 124800 824000 166000 166000 166000 166000 0
353 20250311 124700 824000 166000 166000 166000 166000 0
354 20250311 124600 824000 166000 166000 166000 166000 0
355 20250311 124500 824000 166000 166000 166000 166000 0
356 20250311 124400 824000 166000 166000 166000 166000 0
357 20250311 124300 824000 166000 166000 166000 166000 0
358 20250311 124200 824000 166000 166000 166000 166000 0
359 20250311 124100 824000 166000 166000 166000 166000 0
360 20250311 124000 824000 166000 166000 166000 166000 0
361 20250311 123900 824000 166000 166000 166000 166000 0
362 20250311 123800 824000 166000 166000 166000 166000 0
363 20250311 123700 824000 166000 166000 166000 166000 0
364 20250311 123600 824000 166000 166000 166000 166000 0
365 20250311 123500 824000 166000 166000 166000 166000 0
366 20250311 123400 824000 166000 166000 166000 166000 0
367 20250311 123300 824000 166000 166000 166000 166000 0
368 20250311 123200 824000 166000 166000 166000 166000 0
369 20250311 123100 824000 166000 166000 166000 166000 0
370 20250311 123000 824000 166000 166000 166000 166000 0
371 20250311 122900 824000 166000 166000 166000 166000 0
372 20250311 122800 824000 166000 166000 166000 166000 0
373 20250311 122700 824000 166000 166000 166000 166000 0
374 20250311 122600 824000 166000 166000 166000 166000 0
375 20250311 122500 824000 166000 166000 166000 166000 0
376 20250311 122400 824000 166000 166000 166000 166000 0
377 20250311 122300 824000 166000 166000 166000 166000 0
378 20250311 122200 824000 166000 166000 166000 166000 0
379 20250311 122100 824000 166000 166000 166000 166000 0
380 20250311 122000 824000 166000 166000 166000 166000 0
381 20250311 121900 824000 166000 166000 166000 166000 0
382 20250311 121800 824000 166000 166000 166000 166000 0
383 20250311 121700 824000 166000 166000 166000 166000 0
384 20250311 121600 824000 166000 166000 166000 166000 0
385 20250311 121500 824000 166000 166000 166000 166000 0
386 20250311 121400 824000 166000 166000 166000 166000 0
387 20250311 121300 824000 166000 166000 166000 166000 0
388 20250311 121200 824000 166000 166000 166000 166000 0
389 20250311 121100 824000 166000 166000 166000 166000 0
390 20250311 121000 824000 166000 166000 166000 166000 0
391 20250311 120900 824000 166000 166000 166000 166000 0
392 20250311 120800 824000 166000 166000 166000 166000 0
393 20250311 120700 824000 166000 166000 166000 166000 0
394 20250311 120600 824000 166000 166000 166000 166000 0
395 20250311 120500 824000 166000 166000 166000 166000 0
396 20250311 120400 824000 166000 166000 166000 166000 0
397 20250311 120300 824000 166000 166000 166000 166000 0
398 20250311 120200 824000 166000 166000 166000 166000 0
399 20250311 120100 824000 166000 166000 166000 166000 0
400 20250311 120000 824000 166000 166000 166000 166000 0
401 20250311 115900 824000 166000 166000 166000 166000 0
402 20250311 115800 824000 166000 166000 166000 166000 0
403 20250311 115700 824000 166000 166000 166000 166000 0
404 20250311 115600 824000 166000 166000 166000 166000 0
405 20250311 115500 824000 166000 166000 166000 166000 0
406 20250311 115400 824000 166000 166000 166000 166000 0
407 20250311 115300 824000 166000 166000 166000 166000 0
408 20250311 115200 824000 166000 166000 166000 166000 0
409 20250311 115100 824000 166000 166000 166000 166000 0
410 20250311 115000 824000 166000 166000 166000 166000 0
411 20250311 114900 824000 166000 166000 166000 166000 0
412 20250311 114800 824000 166000 166000 166000 166000 0
413 20250311 114700 824000 166000 166000 166000 166000 0
414 20250311 114600 824000 166000 166000 166000 166000 0
415 20250311 114500 824000 166000 166000 166000 166000 0
416 20250311 114400 824000 166000 166000 166000 166000 0
417 20250311 114300 824000 166000 166000 166000 166000 0
418 20250311 114200 824000 166000 166000 166000 166000 0
419 20250311 114100 824000 166000 166000 166000 166000 0
420 20250311 114000 824000 166000 166000 166000 166000 0
421 20250311 113900 824000 166000 166000 166000 166000 0
422 20250311 113800 824000 166000 166000 166000 166000 0
423 20250311 113700 824000 166000 166000 166000 166000 0
424 20250311 113600 824000 166000 166000 166000 166000 0
425 20250311 113500 824000 166000 166000 166000 166000 0
426 20250311 113400 824000 166000 166000 166000 166000 0
427 20250311 113300 824000 166000 166000 166000 166000 0
428 20250311 113200 824000 166000 166000 166000 166000 0
429 20250311 113100 824000 166000 166000 166000 166000 0
430 20250311 113000 824000 166000 166000 166000 166000 0
431 20250311 112900 824000 166000 166000 166000 166000 0
432 20250311 112800 824000 166000 166000 166000 166000 0
433 20250311 112700 824000 166000 166000 166000 166000 0
434 20250311 112600 824000 166000 166000 166000 166000 0
435 20250311 112500 824000 166000 166000 166000 166000 0
436 20250311 112400 824000 166000 166000 166000 166000 0
437 20250311 112300 824000 166000 166000 166000 166000 0
438 20250311 112200 824000 166000 166000 166000 166000 0
439 20250311 112100 824000 166000 166000 166000 166000 0
440 20250311 112000 824000 166000 166000 166000 166000 0
441 20250311 111900 824000 166000 166000 166000 166000 0
442 20250311 111800 824000 166000 166000 166000 166000 0
443 20250311 111700 824000 166000 166000 166000 166000 0
444 20250311 111600 824000 166000 166000 166000 166000 0
445 20250311 111500 824000 166000 166000 166000 166000 0
446 20250311 111400 824000 166000 166000 166000 166000 0
447 20250311 111300 824000 166000 166000 166000 166000 0
448 20250311 111200 824000 166000 166000 166000 166000 0
449 20250311 111100 824000 166000 166000 166000 166000 0
450 20250311 111000 824000 166000 166000 166000 166000 0
451 20250311 110900 824000 166000 166000 166000 166000 0
452 20250311 110800 824000 166000 166000 166000 166000 0
453 20250311 110700 824000 166000 166000 166000 166000 0
454 20250311 110600 824000 166000 166000 166000 166000 0
455 20250311 110500 824000 166000 166000 166000 166000 0
456 20250311 110400 824000 166000 166000 166000 166000 0
457 20250311 110300 824000 166000 166000 166000 166000 0
458 20250311 110200 824000 166000 166000 166000 166000 0
459 20250311 110100 824000 166000 166000 166000 166000 0
460 20250311 110000 824000 166000 166000 166000 166000 0
461 20250311 105900 824000 166000 166000 166000 166000 0
462 20250311 105800 824000 166000 166000 166000 166000 0
463 20250311 105700 824000 166000 166000 166000 166000 0
464 20250311 105600 824000 166000 166000 166000 166000 0
465 20250311 105500 824000 166000 166000 166000 166000 0
466 20250311 105400 824000 166000 166000 166000 166000 2
467 20250311 105300 492000 165000 165000 165000 165000 1
468 20250311 105200 327000 164500 164500 164500 164500 0
469 20250311 105100 327000 164500 164500 164500 164500 0
470 20250311 105000 327000 164500 164500 164500 164500 0
471 20250311 104900 327000 164500 164500 164500 164500 0
472 20250311 104800 327000 164500 164500 164500 164500 0
473 20250311 104700 327000 164500 164500 164500 164500 0
474 20250311 104600 327000 164500 164500 164500 164500 0
475 20250311 104500 327000 164500 164500 164500 164500 0
476 20250311 104400 327000 164500 164500 164500 164500 0
477 20250311 104300 327000 164500 164500 164500 164500 0
478 20250311 104200 327000 164500 164500 164500 164500 0
479 20250311 104100 327000 164500 164500 164500 164500 0
480 20250311 104000 327000 164500 164500 164500 164500 0
481 20250311 103900 327000 164500 164500 164500 164500 0
482 20250311 103800 327000 164500 164500 164500 164500 0
483 20250311 103700 327000 164500 164500 164500 164500 0
484 20250311 103600 327000 164500 164500 164500 164500 0
485 20250311 103500 327000 164500 164500 164500 164500 0
486 20250311 103400 327000 164500 164500 164500 164500 0
487 20250311 103300 327000 164500 164500 164500 164500 0
488 20250311 103200 327000 164500 164500 164500 164500 0
489 20250311 103100 327000 164500 164500 164500 164500 0
490 20250311 103000 327000 164500 164500 164500 164500 0
491 20250311 102900 327000 164500 164500 164500 164500 0
492 20250311 102800 327000 164500 164500 164500 164500 0
493 20250311 102700 327000 164500 164500 164500 164500 0
494 20250311 102600 327000 164500 164500 164500 164500 0
495 20250311 102500 327000 164500 164500 164500 164500 0
496 20250311 102400 327000 164500 164500 164500 164500 0
497 20250311 102300 327000 164500 164500 164500 164500 1
498 20250311 102200 162500 162500 162500 162500 162500 0
499 20250311 102100 162500 162500 162500 162500 162500 0
500 20250311 102000 162500 162500 162500 162500 162500 0
501 20250311 101900 162500 162500 162500 162500 162500 0
502 20250311 101800 162500 162500 162500 162500 162500 0
503 20250311 101700 162500 162500 162500 162500 162500 0
504 20250311 101600 162500 162500 162500 162500 162500 0
505 20250311 101500 162500 162500 162500 162500 162500 0
506 20250311 101400 162500 162500 162500 162500 162500 0
507 20250311 101300 162500 162500 162500 162500 162500 0
508 20250311 101200 162500 162500 162500 162500 162500 0
509 20250311 101100 162500 162500 162500 162500 162500 0
510 20250311 101000 162500 162500 162500 162500 162500 0
511 20250311 100900 162500 162500 162500 162500 162500 0
512 20250311 100800 162500 162500 162500 162500 162500 0
513 20250311 100700 162500 162500 162500 162500 162500 0
514 20250311 100600 162500 162500 162500 162500 162500 0
515 20250311 100500 162500 162500 162500 162500 162500 0
516 20250311 100400 162500 162500 162500 162500 162500 0
517 20250311 100300 162500 162500 162500 162500 162500 0
518 20250311 100200 162500 162500 162500 162500 162500 0
519 20250311 100100 162500 162500 162500 162500 162500 0
520 20250311 100000 162500 162500 162500 162500 162500 0
521 20250311 095900 162500 162500 162500 162500 162500 0
522 20250311 095800 162500 162500 162500 162500 162500 0
523 20250311 095700 162500 162500 162500 162500 162500 0
524 20250311 095600 162500 162500 162500 162500 162500 0
525 20250311 095500 162500 162500 162500 162500 162500 0
526 20250311 095400 162500 162500 162500 162500 162500 0
527 20250311 095300 162500 162500 162500 162500 162500 0
528 20250311 095200 162500 162500 162500 162500 162500 0
529 20250311 095100 162500 162500 162500 162500 162500 0
530 20250311 095000 162500 162500 162500 162500 162500 0
531 20250311 094900 162500 162500 162500 162500 162500 0
532 20250311 094800 162500 162500 162500 162500 162500 0
533 20250311 094700 162500 162500 162500 162500 162500 0
534 20250311 094600 162500 162500 162500 162500 162500 0
535 20250311 094500 162500 162500 162500 162500 162500 0
536 20250311 094400 162500 162500 162500 162500 162500 0
537 20250311 094300 162500 162500 162500 162500 162500 0
538 20250311 094200 162500 162500 162500 162500 162500 0
539 20250311 094100 162500 162500 162500 162500 162500 0
540 20250311 094000 162500 162500 162500 162500 162500 0
541 20250311 093900 162500 162500 162500 162500 162500 0
542 20250311 093800 162500 162500 162500 162500 162500 0
543 20250311 093700 162500 162500 162500 162500 162500 0
544 20250311 093600 162500 162500 162500 162500 162500 0
545 20250311 093500 162500 162500 162500 162500 162500 0
546 20250311 093400 162500 162500 162500 162500 162500 0
547 20250311 093300 162500 162500 162500 162500 162500 0
548 20250311 093200 162500 162500 162500 162500 162500 0
549 20250311 093100 162500 162500 162500 162500 162500 0
550 20250311 093000 162500 162500 162500 162500 162500 0
551 20250311 092900 162500 162500 162500 162500 162500 0
552 20250311 092800 162500 162500 162500 162500 162500 0
553 20250311 092700 162500 162500 162500 162500 162500 0
554 20250311 092600 162500 162500 162500 162500 162500 0
555 20250311 092500 162500 162500 162500 162500 162500 0
556 20250311 092400 162500 162500 162500 162500 162500 0
557 20250311 092300 162500 162500 162500 162500 162500 0
558 20250311 092200 162500 162500 162500 162500 162500 0
559 20250311 092100 162500 162500 162500 162500 162500 0
560 20250311 092000 162500 162500 162500 162500 162500 0
561 20250311 091900 162500 162500 162500 162500 162500 0
562 20250311 091800 162500 162500 162500 162500 162500 0
563 20250311 091700 162500 162500 162500 162500 162500 1
564 20250311 091600 0 162700 162700 162700 162700 0
565 20250311 091500 0 162700 162700 162700 162700 0
566 20250311 091400 0 162700 162700 162700 162700 0
567 20250311 091300 0 162700 162700 162700 162700 0
568 20250311 091200 0 162700 162700 162700 162700 0
569 20250311 091100 0 162700 162700 162700 162700 0
570 20250311 091000 0 162700 162700 162700 162700 0
571 20250311 090900 0 162700 162700 162700 162700 0
572 20250311 090800 0 162700 162700 162700 162700 0
573 20250311 090700 0 162700 162700 162700 162700 0
574 20250311 090600 0 162700 162700 162700 162700 0
575 20250311 090500 0 162700 162700 162700 162700 0
576 20250311 090400 0 162700 162700 162700 162700 0
577 20250311 090300 0 162700 162700 162700 162700 0
578 20250311 090200 0 162700 162700 162700 162700 0
579 20250311 090100 0 162700 162700 162700 162700 0
580 20250311 090000 0 162700 162700 162700 162700 0

1
002600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,600000,0,98040000000,0.00
20250306,0,600000,0,97620000000,0.00
20250305,0,600000,0,98640000000,0.00
20250304,0,600000,0,97860000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 600000 0 98040000000 0.00
3 20250306 0 600000 0 97620000000 0.00
4 20250305 0 600000 0 98640000000 0.00
5 20250304 0 600000 0 97860000000 0.00