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
002620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183800,5081945,7330,7330,7330,7330,38
20250311,183700,5081945,7330,7330,7330,7330,0
20250311,183600,5081945,7330,7330,7330,7330,0
20250311,183500,5081945,7330,7330,7330,7330,0
20250311,183400,5081945,7330,7330,7330,7330,0
20250311,183300,5081945,7330,7330,7330,7330,0
20250311,183200,5081945,7330,7330,7330,7330,0
20250311,183100,5081945,7330,7330,7330,7330,0
20250311,183000,5081945,7330,7330,7330,7330,0
20250311,182900,5081945,7330,7330,7330,7330,0
20250311,182800,5081945,7330,7330,7330,7330,0
20250311,182700,5081945,7330,7330,7330,7330,0
20250311,182600,5081945,7330,7330,7330,7330,0
20250311,182500,5081945,7330,7330,7330,7330,0
20250311,182400,5081945,7330,7330,7330,7330,0
20250311,182300,5081945,7330,7330,7330,7330,0
20250311,182200,5081945,7330,7330,7330,7330,0
20250311,182100,5081945,7330,7330,7330,7330,0
20250311,182000,5081945,7330,7330,7330,7330,0
20250311,181900,5081945,7330,7330,7330,7330,0
20250311,181800,5081945,7330,7330,7330,7330,0
20250311,181700,5081945,7330,7330,7330,7330,0
20250311,181600,5081945,7330,7330,7330,7330,0
20250311,181500,5081945,7330,7330,7330,7330,0
20250311,181400,5081945,7330,7330,7330,7330,0
20250311,181300,5081945,7330,7330,7330,7330,0
20250311,181200,5081945,7330,7330,7330,7330,0
20250311,181100,5081945,7330,7330,7330,7330,0
20250311,181000,5081945,7330,7330,7330,7330,0
20250311,180900,5081945,7330,7330,7330,7330,0
20250311,180800,5081945,7330,7330,7330,7330,38
20250311,180700,5081945,7330,7330,7330,7330,0
20250311,180600,5081945,7330,7330,7330,7330,0
20250311,180500,5081945,7330,7330,7330,7330,0
20250311,180400,5081945,7330,7330,7330,7330,0
20250311,180300,5081945,7330,7330,7330,7330,0
20250311,180200,5081945,7330,7330,7330,7330,0
20250311,180100,5081945,7330,7330,7330,7330,0
20250311,180000,5081945,7330,7330,7330,7330,0
20250311,175900,5081945,7330,7330,7330,7330,0
20250311,175800,5081945,7330,7330,7330,7330,0
20250311,175700,5081945,7330,7330,7330,7330,0
20250311,175600,5081945,7330,7330,7330,7330,0
20250311,175500,5081945,7330,7330,7330,7330,0
20250311,175400,5081945,7330,7330,7330,7330,0
20250311,175300,5081945,7330,7330,7330,7330,0
20250311,175200,5081945,7330,7330,7330,7330,0
20250311,175100,5081945,7330,7330,7330,7330,0
20250311,175000,5081945,7330,7330,7330,7330,0
20250311,174900,5081945,7330,7330,7330,7330,0
20250311,174800,5081945,7330,7330,7330,7330,0
20250311,174700,5081945,7330,7330,7330,7330,0
20250311,174600,5081945,7330,7330,7330,7330,0
20250311,174500,5081945,7330,7330,7330,7330,0
20250311,174400,5081945,7330,7330,7330,7330,0
20250311,174300,5081945,7330,7330,7330,7330,0
20250311,174200,5081945,7330,7330,7330,7330,0
20250311,174100,5081945,7330,7330,7330,7330,0
20250311,174000,5081945,7330,7330,7330,7330,0
20250311,173900,5081945,7330,7330,7330,7330,0
20250311,173800,5081945,7330,7330,7330,7330,38
20250311,173700,5081945,7330,7330,7330,7330,0
20250311,173600,5081945,7330,7330,7330,7330,0
20250311,173500,5081945,7330,7330,7330,7330,0
20250311,173400,5081945,7330,7330,7330,7330,0
20250311,173300,5081945,7330,7330,7330,7330,0
20250311,173200,5081945,7330,7330,7330,7330,0
20250311,173100,5081945,7330,7330,7330,7330,0
20250311,173000,5081945,7330,7330,7330,7330,0
20250311,172900,5081945,7330,7330,7330,7330,0
20250311,172800,5081945,7330,7330,7330,7330,0
20250311,172700,5081945,7330,7330,7330,7330,0
20250311,172600,5081945,7330,7330,7330,7330,0
20250311,172500,5081945,7330,7330,7330,7330,0
20250311,172400,5081945,7330,7330,7330,7330,0
20250311,172300,5081945,7330,7330,7330,7330,0
20250311,172200,5081945,7330,7330,7330,7330,0
20250311,172100,5081945,7330,7330,7330,7330,0
20250311,172000,5081945,7330,7330,7330,7330,0
20250311,171900,5081945,7330,7330,7330,7330,0
20250311,171800,5081945,7330,7330,7330,7330,0
20250311,171700,5081945,7330,7330,7330,7330,0
20250311,171600,5081945,7330,7330,7330,7330,0
20250311,171500,5081945,7330,7330,7330,7330,0
20250311,171400,5081945,7330,7330,7330,7330,0
20250311,171300,5081945,7330,7330,7330,7330,0
20250311,171200,5081945,7330,7330,7330,7330,0
20250311,171100,5081945,7330,7330,7330,7330,0
20250311,171000,5081945,7330,7330,7330,7330,0
20250311,170900,5081945,7330,7330,7330,7330,0
20250311,170800,5081945,7330,7330,7330,7330,38
20250311,170700,5081945,7330,7330,7330,7330,0
20250311,170600,5081945,7330,7330,7330,7330,0
20250311,170500,5081945,7330,7330,7330,7330,0
20250311,170400,5081945,7330,7330,7330,7330,0
20250311,170300,5081945,7330,7330,7330,7330,0
20250311,170200,5081945,7330,7330,7330,7330,0
20250311,170100,5081945,7330,7330,7330,7330,0
20250311,170000,5081945,7330,7330,7330,7330,0
20250311,165900,5081945,7330,7330,7330,7330,0
20250311,165800,5081945,7330,7330,7330,7330,0
20250311,165700,5081945,7330,7330,7330,7330,0
20250311,165600,5081945,7330,7330,7330,7330,0
20250311,165500,5081945,7330,7330,7330,7330,0
20250311,165400,5081945,7330,7330,7330,7330,0
20250311,165300,5081945,7330,7330,7330,7330,0
20250311,165200,5081945,7330,7330,7330,7330,0
20250311,165100,5081945,7330,7330,7330,7330,0
20250311,165000,5081945,7330,7330,7330,7330,0
20250311,164900,5081945,7330,7330,7330,7330,0
20250311,164800,5081945,7330,7330,7330,7330,0
20250311,164700,5081945,7330,7330,7330,7330,0
20250311,164600,5081945,7330,7330,7330,7330,0
20250311,164500,5081945,7330,7330,7330,7330,0
20250311,164400,5081945,7330,7330,7330,7330,0
20250311,164300,5081945,7330,7330,7330,7330,0
20250311,164200,5081945,7330,7330,7330,7330,0
20250311,164100,5081945,7330,7330,7330,7330,0
20250311,164000,5081945,7330,7330,7330,7330,0
20250311,163900,5081945,7330,7330,7330,7330,0
20250311,163800,5081945,7330,7330,7330,7330,38
20250311,163700,5081945,7330,7330,7330,7330,0
20250311,163600,5081945,7330,7330,7330,7330,0
20250311,163500,5081945,7330,7330,7330,7330,0
20250311,163400,5081945,7330,7330,7330,7330,0
20250311,163300,5081945,7330,7330,7330,7330,0
20250311,163200,5081945,7330,7330,7330,7330,0
20250311,163100,5081945,7330,7330,7330,7330,0
20250311,163000,5081945,7330,7330,7330,7330,0
20250311,162900,5081945,7330,7330,7330,7330,0
20250311,162800,5081945,7330,7330,7330,7330,0
20250311,162700,5081945,7330,7330,7330,7330,0
20250311,162600,5081945,7330,7330,7330,7330,0
20250311,162500,5081945,7330,7330,7330,7330,0
20250311,162400,5081945,7330,7330,7330,7330,0
20250311,162300,5081945,7330,7330,7330,7330,0
20250311,162200,5081945,7330,7330,7330,7330,0
20250311,162100,5081945,7330,7330,7330,7330,0
20250311,162000,5081945,7330,7330,7330,7330,0
20250311,161900,5081945,7330,7330,7330,7330,0
20250311,161800,5081945,7330,7330,7330,7330,0
20250311,161700,5081945,7330,7330,7330,7330,0
20250311,161600,5081945,7330,7330,7330,7330,0
20250311,161500,5081945,7330,7330,7330,7330,0
20250311,161400,5081945,7330,7330,7330,7330,0
20250311,161300,5081945,7330,7330,7330,7330,0
20250311,161200,5081945,7330,7330,7330,7330,0
20250311,161100,5081945,7330,7330,7330,7330,0
20250311,161000,5081945,7330,7330,7330,7330,0
20250311,160900,5081945,7330,7330,7330,7330,0
20250311,160800,5081945,7330,7330,7330,7330,38
20250311,160700,5081945,7330,7330,7330,7330,0
20250311,160600,5081945,7330,7330,7330,7330,0
20250311,160500,5081945,7330,7330,7330,7330,0
20250311,160400,5081945,7330,7330,7330,7330,0
20250311,160300,5081945,7330,7330,7330,7330,0
20250311,160200,5081945,7330,7330,7330,7330,0
20250311,160100,5081945,7330,7330,7330,7330,0
20250311,160000,5081945,7330,7330,7330,7330,0
20250311,155900,5081945,7330,7330,7330,7330,0
20250311,155800,5081945,7330,7330,7330,7330,0
20250311,155700,5081945,7330,7330,7330,7330,0
20250311,155600,5081945,7330,7330,7330,7330,0
20250311,155500,5081945,7330,7330,7330,7330,0
20250311,155400,5081945,7330,7330,7330,7330,0
20250311,155300,5081945,7330,7330,7330,7330,0
20250311,155200,5081945,7330,7330,7330,7330,0
20250311,155100,5081945,7330,7330,7330,7330,0
20250311,155000,5081945,7330,7330,7330,7330,0
20250311,154900,5081945,7330,7330,7330,7330,0
20250311,154800,5081945,7330,7330,7330,7330,0
20250311,154700,5081945,7330,7330,7330,7330,0
20250311,154600,5081945,7330,7330,7330,7330,0
20250311,154500,5081945,7330,7330,7330,7330,0
20250311,154400,5081945,7330,7330,7330,7330,0
20250311,154300,5081945,7330,7330,7330,7330,0
20250311,154200,5081945,7330,7330,7330,7330,0
20250311,154100,5081945,7330,7330,7330,7330,0
20250311,154000,5081945,7330,7330,7330,7330,0
20250311,153900,5081945,7330,7330,7330,7330,0
20250311,153800,5081945,7330,7330,7330,7330,38
20250311,153700,5081945,7330,7330,7330,7330,0
20250311,153600,5081945,7330,7330,7330,7330,0
20250311,153500,5081945,7330,7330,7330,7330,0
20250311,153400,5081945,7330,7330,7330,7330,0
20250311,153300,5081945,7330,7330,7330,7330,0
20250311,153200,5081945,7330,7330,7330,7330,0
20250311,153100,5081945,7330,7330,7330,7330,0
20250311,153000,5081945,7330,7330,7330,7330,38
20250311,152900,4803405,7330,7330,7330,7330,0
20250311,152800,4803405,7330,7330,7330,7330,0
20250311,152700,4803405,7330,7330,7330,7330,0
20250311,152600,4803405,7330,7330,7330,7330,0
20250311,152500,4803405,7330,7330,7330,7330,0
20250311,152400,4803405,7330,7330,7330,7330,0
20250311,152300,4803405,7330,7330,7330,7330,0
20250311,152200,4803405,7330,7330,7330,7330,0
20250311,152100,4803405,7330,7330,7330,7330,0
20250311,152000,4803405,7330,7330,7330,7330,0
20250311,151900,4803405,7330,7380,7380,7330,137
20250311,151800,3792445,7380,7380,7380,7380,0
20250311,151700,3792445,7380,7380,7380,7380,0
20250311,151600,3792445,7380,7380,7380,7380,0
20250311,151500,3792445,7380,7380,7380,7380,0
20250311,151400,3792445,7380,7380,7380,7380,0
20250311,151300,3792445,7380,7380,7380,7380,0
20250311,151200,3792445,7380,7380,7380,7380,0
20250311,151100,3792445,7380,7380,7380,7380,0
20250311,151000,3792445,7380,7380,7380,7380,0
20250311,150900,3792445,7380,7380,7380,7380,0
20250311,150800,3792445,7380,7380,7380,7380,0
20250311,150700,3792445,7380,7380,7380,7380,0
20250311,150600,3792445,7380,7380,7380,7380,0
20250311,150500,3792445,7380,7380,7380,7380,0
20250311,150400,3792445,7380,7380,7380,7380,0
20250311,150300,3792445,7380,7380,7380,7380,0
20250311,150200,3792445,7380,7380,7380,7380,0
20250311,150100,3792445,7380,7380,7380,7380,0
20250311,150000,3792445,7380,7380,7380,7380,0
20250311,145900,3792445,7380,7380,7380,7380,0
20250311,145800,3792445,7380,7380,7380,7380,0
20250311,145700,3792445,7380,7380,7380,7380,0
20250311,145600,3792445,7380,7380,7380,7380,0
20250311,145500,3792445,7380,7380,7380,7380,0
20250311,145400,3792445,7380,7380,7380,7380,0
20250311,145300,3792445,7380,7380,7380,7380,0
20250311,145200,3792445,7380,7380,7380,7380,0
20250311,145100,3792445,7380,7380,7380,7380,0
20250311,145000,3792445,7380,7380,7380,7380,0
20250311,144900,3792445,7380,7380,7380,7380,0
20250311,144800,3792445,7380,7380,7380,7380,0
20250311,144700,3792445,7380,7380,7380,7380,0
20250311,144600,3792445,7380,7380,7380,7380,0
20250311,144500,3792445,7380,7380,7380,7380,0
20250311,144400,3792445,7380,7380,7380,7380,0
20250311,144300,3792445,7380,7380,7380,7380,0
20250311,144200,3792445,7380,7380,7380,7380,0
20250311,144100,3792445,7380,7380,7380,7380,0
20250311,144000,3792445,7380,7380,7380,7380,0
20250311,143900,3792445,7380,7380,7380,7380,0
20250311,143800,3792445,7380,7380,7380,7380,0
20250311,143700,3792445,7380,7380,7380,7380,0
20250311,143600,3792445,7380,7380,7380,7380,0
20250311,143500,3792445,7380,7380,7380,7380,0
20250311,143400,3792445,7380,7380,7380,7380,0
20250311,143300,3792445,7380,7380,7380,7380,0
20250311,143200,3792445,7380,7380,7380,7380,0
20250311,143100,3792445,7380,7380,7380,7380,0
20250311,143000,3792445,7380,7380,7380,7380,0
20250311,142900,3792445,7380,7380,7380,7380,0
20250311,142800,3792445,7380,7380,7380,7380,0
20250311,142700,3792445,7380,7380,7380,7380,0
20250311,142600,3792445,7380,7380,7380,7380,0
20250311,142500,3792445,7380,7380,7380,7380,0
20250311,142400,3792445,7380,7380,7380,7380,0
20250311,142300,3792445,7380,7380,7380,7380,0
20250311,142200,3792445,7380,7380,7380,7380,50
20250311,142100,3423445,7380,7380,7380,7380,0
20250311,142000,3423445,7380,7380,7380,7380,0
20250311,141900,3423445,7380,7380,7380,7380,0
20250311,141800,3423445,7380,7380,7380,7380,0
20250311,141700,3423445,7380,7380,7380,7380,0
20250311,141600,3423445,7380,7380,7380,7380,0
20250311,141500,3423445,7380,7380,7380,7380,0
20250311,141400,3423445,7380,7380,7380,7380,0
20250311,141300,3423445,7380,7380,7380,7380,0
20250311,141200,3423445,7380,7380,7380,7380,0
20250311,141100,3423445,7380,7380,7380,7380,0
20250311,141000,3423445,7380,7380,7380,7380,0
20250311,140900,3423445,7380,7380,7380,7380,0
20250311,140800,3423445,7380,7380,7380,7380,0
20250311,140700,3423445,7380,7380,7380,7380,0
20250311,140600,3423445,7380,7380,7380,7380,0
20250311,140500,3423445,7380,7380,7380,7380,0
20250311,140400,3423445,7380,7380,7380,7380,0
20250311,140300,3423445,7380,7380,7380,7380,0
20250311,140200,3423445,7380,7380,7380,7380,0
20250311,140100,3423445,7380,7380,7380,7380,0
20250311,140000,3423445,7380,7380,7380,7380,0
20250311,135900,3423445,7380,7380,7380,7380,0
20250311,135800,3423445,7380,7380,7380,7380,0
20250311,135700,3423445,7380,7380,7380,7380,0
20250311,135600,3423445,7380,7380,7380,7380,0
20250311,135500,3423445,7380,7380,7380,7380,0
20250311,135400,3423445,7380,7380,7380,7380,0
20250311,135300,3423445,7380,7380,7380,7380,0
20250311,135200,3423445,7380,7380,7380,7380,0
20250311,135100,3423445,7380,7380,7380,7380,0
20250311,135000,3423445,7380,7380,7380,7380,1
20250311,134900,3416065,7330,7330,7330,7330,0
20250311,134800,3416065,7330,7330,7330,7330,0
20250311,134700,3416065,7330,7330,7330,7330,2
20250311,134600,3401405,7380,7380,7380,7380,0
20250311,134500,3401405,7380,7380,7380,7380,0
20250311,134400,3401405,7380,7380,7380,7380,0
20250311,134300,3401405,7380,7380,7380,7380,0
20250311,134200,3401405,7380,7380,7380,7380,0
20250311,134100,3401405,7380,7380,7380,7380,0
20250311,134000,3401405,7380,7380,7380,7380,0
20250311,133900,3401405,7380,7380,7380,7380,0
20250311,133800,3401405,7380,7380,7380,7380,0
20250311,133700,3401405,7380,7380,7380,7380,0
20250311,133600,3401405,7380,7380,7380,7380,0
20250311,133500,3401405,7380,7380,7380,7380,0
20250311,133400,3401405,7380,7380,7380,7380,0
20250311,133300,3401405,7380,7380,7380,7380,0
20250311,133200,3401405,7380,7380,7380,7380,0
20250311,133100,3401405,7380,7380,7380,7380,0
20250311,133000,3401405,7380,7380,7380,7380,0
20250311,132900,3401405,7380,7380,7380,7380,11
20250311,132800,3320225,7380,7380,7380,7380,0
20250311,132700,3320225,7380,7380,7380,7380,0
20250311,132600,3320225,7380,7380,7380,7380,0
20250311,132500,3320225,7380,7380,7380,7380,0
20250311,132400,3320225,7380,7380,7380,7380,0
20250311,132300,3320225,7380,7380,7380,7380,0
20250311,132200,3320225,7380,7380,7380,7380,0
20250311,132100,3320225,7380,7380,7380,7380,0
20250311,132000,3320225,7380,7380,7380,7380,0
20250311,131900,3320225,7380,7380,7380,7380,0
20250311,131800,3320225,7380,7380,7380,7380,0
20250311,131700,3320225,7380,7380,7380,7380,0
20250311,131600,3320225,7380,7380,7380,7380,0
20250311,131500,3320225,7380,7380,7380,7380,0
20250311,131400,3320225,7380,7380,7380,7380,0
20250311,131300,3320225,7380,7380,7380,7380,0
20250311,131200,3320225,7380,7380,7380,7380,0
20250311,131100,3320225,7380,7380,7380,7380,0
20250311,131000,3320225,7380,7380,7380,7380,0
20250311,130900,3320225,7380,7380,7380,7380,0
20250311,130800,3320225,7380,7380,7380,7380,0
20250311,130700,3320225,7380,7380,7380,7380,0
20250311,130600,3320225,7380,7380,7380,7380,1
20250311,130500,3312845,7370,7370,7370,7370,0
20250311,130400,3312845,7370,7370,7370,7370,0
20250311,130300,3312845,7370,7370,7370,7370,0
20250311,130200,3312845,7370,7370,7370,7370,0
20250311,130100,3312845,7370,7370,7370,7370,0
20250311,130000,3312845,7370,7370,7370,7370,0
20250311,125900,3312845,7370,7370,7370,7370,0
20250311,125800,3312845,7370,7370,7370,7370,0
20250311,125700,3312845,7370,7370,7370,7370,0
20250311,125600,3312845,7370,7370,7370,7370,0
20250311,125500,3312845,7370,7370,7370,7370,0
20250311,125400,3312845,7370,7370,7370,7370,0
20250311,125300,3312845,7370,7370,7370,7370,0
20250311,125200,3312845,7370,7370,7370,7370,0
20250311,125100,3312845,7370,7370,7370,7370,0
20250311,125000,3312845,7370,7370,7370,7370,0
20250311,124900,3312845,7370,7370,7370,7370,0
20250311,124800,3312845,7370,7370,7370,7370,0
20250311,124700,3312845,7370,7370,7370,7370,0
20250311,124600,3312845,7370,7370,7370,7370,0
20250311,124500,3312845,7370,7370,7370,7370,0
20250311,124400,3312845,7370,7370,7370,7370,0
20250311,124300,3312845,7370,7370,7370,7370,0
20250311,124200,3312845,7370,7370,7370,7370,0
20250311,124100,3312845,7370,7370,7370,7370,0
20250311,124000,3312845,7370,7370,7370,7370,0
20250311,123900,3312845,7370,7370,7370,7370,0
20250311,123800,3312845,7370,7370,7370,7370,0
20250311,123700,3312845,7370,7370,7370,7370,0
20250311,123600,3312845,7370,7370,7370,7370,0
20250311,123500,3312845,7370,7370,7370,7370,0
20250311,123400,3312845,7370,7370,7370,7370,0
20250311,123300,3312845,7370,7370,7370,7370,0
20250311,123200,3312845,7370,7370,7370,7370,0
20250311,123100,3312845,7370,7370,7370,7370,0
20250311,123000,3312845,7370,7370,7370,7370,0
20250311,122900,3312845,7370,7370,7370,7370,0
20250311,122800,3312845,7370,7370,7370,7370,0
20250311,122700,3312845,7370,7370,7370,7370,0
20250311,122600,3312845,7370,7370,7370,7370,0
20250311,122500,3312845,7370,7370,7370,7370,0
20250311,122400,3312845,7370,7370,7370,7370,0
20250311,122300,3312845,7370,7370,7370,7370,0
20250311,122200,3312845,7370,7370,7370,7370,0
20250311,122100,3312845,7370,7370,7370,7370,0
20250311,122000,3312845,7370,7370,7370,7370,0
20250311,121900,3312845,7370,7370,7370,7370,0
20250311,121800,3312845,7370,7370,7370,7370,0
20250311,121700,3312845,7370,7370,7370,7370,0
20250311,121600,3312845,7370,7370,7370,7370,0
20250311,121500,3312845,7370,7370,7370,7370,0
20250311,121400,3312845,7370,7370,7370,7370,0
20250311,121300,3312845,7370,7370,7370,7370,0
20250311,121200,3312845,7370,7370,7370,7370,0
20250311,121100,3312845,7370,7370,7370,7370,0
20250311,121000,3312845,7370,7370,7370,7370,0
20250311,120900,3312845,7370,7370,7370,7370,0
20250311,120800,3312845,7370,7370,7370,7370,0
20250311,120700,3312845,7370,7370,7370,7370,0
20250311,120600,3312845,7370,7370,7370,7370,0
20250311,120500,3312845,7370,7370,7370,7370,0
20250311,120400,3312845,7370,7370,7370,7370,0
20250311,120300,3312845,7370,7370,7370,7370,0
20250311,120200,3312845,7370,7370,7370,7370,0
20250311,120100,3312845,7370,7370,7370,7370,0
20250311,120000,3312845,7370,7370,7370,7370,0
20250311,115900,3312845,7370,7370,7370,7370,0
20250311,115800,3312845,7370,7370,7370,7370,1
20250311,115700,3305475,7390,7390,7390,7390,0
20250311,115600,3305475,7390,7390,7390,7390,0
20250311,115500,3305475,7390,7390,7390,7390,0
20250311,115400,3305475,7390,7390,7390,7390,0
20250311,115300,3305475,7390,7390,7390,7390,0
20250311,115200,3305475,7390,7390,7390,7390,0
20250311,115100,3305475,7390,7390,7390,7390,0
20250311,115000,3305475,7390,7390,7390,7390,0
20250311,114900,3305475,7390,7390,7390,7390,0
20250311,114800,3305475,7390,7390,7390,7390,0
20250311,114700,3305475,7390,7390,7390,7390,0
20250311,114600,3305475,7390,7390,7390,7390,0
20250311,114500,3305475,7390,7390,7390,7390,0
20250311,114400,3305475,7390,7390,7390,7390,0
20250311,114300,3305475,7390,7390,7390,7390,0
20250311,114200,3305475,7390,7390,7390,7390,0
20250311,114100,3305475,7390,7390,7390,7390,0
20250311,114000,3305475,7390,7390,7390,7390,0
20250311,113900,3305475,7390,7390,7390,7390,0
20250311,113800,3305475,7390,7390,7390,7390,0
20250311,113700,3305475,7390,7390,7390,7390,0
20250311,113600,3305475,7390,7390,7390,7390,0
20250311,113500,3305475,7390,7390,7390,7390,0
20250311,113400,3305475,7390,7390,7390,7390,0
20250311,113300,3305475,7390,7390,7390,7390,0
20250311,113200,3305475,7390,7390,7390,7390,0
20250311,113100,3305475,7390,7390,7390,7390,0
20250311,113000,3305475,7390,7390,7390,7390,0
20250311,112900,3305475,7390,7390,7390,7390,0
20250311,112800,3305475,7390,7390,7390,7390,0
20250311,112700,3305475,7390,7390,7390,7390,0
20250311,112600,3305475,7390,7390,7390,7390,0
20250311,112500,3305475,7390,7390,7390,7390,0
20250311,112400,3305475,7390,7390,7390,7390,0
20250311,112300,3305475,7390,7390,7390,7390,0
20250311,112200,3305475,7390,7390,7390,7390,0
20250311,112100,3305475,7390,7390,7390,7390,0
20250311,112000,3305475,7390,7390,7390,7390,0
20250311,111900,3305475,7390,7390,7390,7390,0
20250311,111800,3305475,7390,7390,7390,7390,0
20250311,111700,3305475,7390,7390,7390,7390,0
20250311,111600,3305475,7390,7390,7390,7390,2
20250311,111500,3290695,7390,7390,7390,7390,0
20250311,111400,3290695,7390,7390,7390,7390,0
20250311,111300,3290695,7390,7390,7390,7390,0
20250311,111200,3290695,7390,7390,7390,7390,0
20250311,111100,3290695,7390,7390,7390,7390,0
20250311,111000,3290695,7390,7390,7390,7390,0
20250311,110900,3290695,7390,7390,7390,7390,0
20250311,110800,3290695,7390,7390,7390,7390,0
20250311,110700,3290695,7390,7390,7390,7390,0
20250311,110600,3290695,7390,7390,7390,7390,0
20250311,110500,3290695,7390,7390,7390,7390,0
20250311,110400,3290695,7390,7390,7390,7390,0
20250311,110300,3290695,7390,7390,7390,7390,0
20250311,110200,3290695,7390,7390,7390,7390,0
20250311,110100,3290695,7390,7390,7390,7390,0
20250311,110000,3290695,7390,7390,7390,7390,0
20250311,105900,3290695,7390,7390,7390,7390,0
20250311,105800,3290695,7390,7390,7390,7390,0
20250311,105700,3290695,7390,7390,7390,7390,0
20250311,105600,3290695,7390,7390,7390,7390,0
20250311,105500,3290695,7390,7390,7390,7390,0
20250311,105400,3290695,7390,7390,7390,7390,0
20250311,105300,3290695,7390,7390,7390,7390,0
20250311,105200,3290695,7390,7390,7390,7390,0
20250311,105100,3290695,7390,7390,7390,7390,0
20250311,105000,3290695,7390,7390,7390,7390,0
20250311,104900,3290695,7390,7390,7390,7390,0
20250311,104800,3290695,7390,7390,7390,7390,0
20250311,104700,3290695,7390,7390,7390,7390,0
20250311,104600,3290695,7390,7390,7390,7390,0
20250311,104500,3290695,7390,7390,7390,7390,0
20250311,104400,3290695,7390,7390,7390,7390,0
20250311,104300,3290695,7390,7390,7390,7390,0
20250311,104200,3290695,7390,7390,7390,7390,0
20250311,104100,3290695,7390,7390,7390,7390,0
20250311,104000,3290695,7390,7390,7390,7390,0
20250311,103900,3290695,7390,7390,7390,7390,0
20250311,103800,3290695,7390,7390,7390,7390,0
20250311,103700,3290695,7390,7390,7390,7390,0
20250311,103600,3290695,7390,7390,7390,7390,0
20250311,103500,3290695,7390,7390,7390,7390,0
20250311,103400,3290695,7390,7390,7390,7390,0
20250311,103300,3290695,7390,7360,7390,7360,4
20250311,103200,3261175,7350,7320,7350,7320,10
20250311,103100,3187865,7310,7310,7310,7310,0
20250311,103000,3187865,7310,7310,7310,7310,0
20250311,102900,3187865,7310,7310,7310,7310,0
20250311,102800,3187865,7310,7315,7315,7310,10
20250311,102700,3114740,7310,7310,7310,7310,0
20250311,102600,3114740,7310,7310,7310,7310,0
20250311,102500,3114740,7310,7310,7310,7310,0
20250311,102400,3114740,7310,7310,7310,7310,0
20250311,102300,3114740,7310,7310,7310,7310,0
20250311,102200,3114740,7310,7310,7310,7310,45
20250311,102100,2785790,7310,7300,7310,7300,2
20250311,102000,2771180,7310,7310,7310,7310,0
20250311,101900,2771180,7310,7310,7310,7310,0
20250311,101800,2771180,7310,7310,7310,7310,0
20250311,101700,2771180,7310,7310,7310,7310,0
20250311,101600,2771180,7310,7310,7310,7310,0
20250311,101500,2771180,7310,7310,7310,7310,0
20250311,101400,2771180,7310,7310,7310,7310,0
20250311,101300,2771180,7310,7310,7310,7310,0
20250311,101200,2771180,7310,7310,7310,7310,0
20250311,101100,2771180,7310,7310,7310,7310,0
20250311,101000,2771180,7310,7310,7310,7310,0
20250311,100900,2771180,7310,7310,7310,7310,0
20250311,100800,2771180,7310,7310,7310,7310,0
20250311,100700,2771180,7310,7310,7310,7310,0
20250311,100600,2771180,7310,7310,7310,7310,0
20250311,100500,2771180,7310,7310,7310,7310,0
20250311,100400,2771180,7310,7310,7310,7310,0
20250311,100300,2771180,7310,7310,7310,7310,0
20250311,100200,2771180,7310,7310,7310,7310,0
20250311,100100,2771180,7310,7310,7310,7310,0
20250311,100000,2771180,7310,7310,7310,7310,0
20250311,095900,2771180,7310,7310,7310,7310,1
20250311,095800,2763870,7310,7310,7310,7310,0
20250311,095700,2763870,7310,7310,7310,7310,0
20250311,095600,2763870,7310,7290,7310,7290,102
20250311,095500,2020260,7290,7290,7290,7290,0
20250311,095400,2020260,7290,7290,7290,7290,0
20250311,095300,2020260,7290,7290,7290,7290,0
20250311,095200,2020260,7290,7290,7290,7290,0
20250311,095100,2020260,7290,7290,7290,7290,0
20250311,095000,2020260,7290,7290,7290,7290,0
20250311,094900,2020260,7290,7290,7290,7290,0
20250311,094800,2020260,7290,7290,7290,7290,0
20250311,094700,2020260,7290,7290,7290,7290,0
20250311,094600,2020260,7290,7290,7290,7290,0
20250311,094500,2020260,7290,7290,7290,7290,1
20250311,094400,2012970,7290,7290,7290,7290,1
20250311,094300,2005680,7230,7230,7230,7230,0
20250311,094200,2005680,7230,7230,7230,7230,0
20250311,094100,2005680,7230,7230,7230,7230,0
20250311,094000,2005680,7230,7310,7310,7230,133
20250311,093900,1043290,7310,7310,7310,7310,28
20250311,093800,838610,7300,7300,7300,7300,0
20250311,093700,838610,7300,7300,7300,7300,2
20250311,093600,824010,7300,7300,7300,7300,0
20250311,093500,824010,7300,7300,7300,7300,0
20250311,093400,824010,7300,7300,7300,7300,0
20250311,093300,824010,7300,7300,7300,7300,0
20250311,093200,824010,7300,7300,7300,7300,0
20250311,093100,824010,7300,7300,7300,7300,1
20250311,093000,816710,7300,7300,7300,7300,0
20250311,092900,816710,7300,7300,7300,7300,0
20250311,092800,816710,7300,7300,7300,7300,0
20250311,092700,816710,7300,7300,7300,7300,0
20250311,092600,816710,7300,7300,7300,7300,0
20250311,092500,816710,7300,7300,7300,7300,0
20250311,092400,816710,7300,7300,7300,7300,0
20250311,092300,816710,7300,7300,7300,7300,0
20250311,092200,816710,7300,7300,7300,7300,0
20250311,092100,816710,7300,7290,7300,7290,5
20250311,092000,780250,7300,7300,7300,7300,0
20250311,091900,780250,7300,7300,7300,7300,1
20250311,091800,772950,7250,7250,7250,7250,0
20250311,091700,772950,7250,7250,7250,7250,0
20250311,091600,772950,7250,7250,7250,7250,31
20250311,091500,548200,7250,7270,7270,7250,15
20250311,091400,439270,7290,7310,7310,7290,6
20250311,091300,395450,7310,7320,7320,7310,15
20250311,091200,285700,7390,7380,7390,7380,7
20250311,091100,233990,7380,7380,7380,7380,0
20250311,091000,233990,7380,7380,7380,7380,0
20250311,090900,233990,7380,7380,7380,7380,0
20250311,090800,233990,7380,7380,7380,7380,0
20250311,090700,233990,7380,7380,7380,7380,0
20250311,090600,233990,7380,7380,7380,7380,0
20250311,090500,233990,7380,7380,7380,7380,0
20250311,090400,233990,7380,7380,7380,7380,0
20250311,090300,233990,7380,7380,7380,7380,0
20250311,090200,233990,7380,7380,7380,7380,0
20250311,090100,233990,7380,7380,7380,7380,0
20250311,090000,233990,7380,7310,7380,7310,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183800 5081945 7330 7330 7330 7330 38
3 20250311 183700 5081945 7330 7330 7330 7330 0
4 20250311 183600 5081945 7330 7330 7330 7330 0
5 20250311 183500 5081945 7330 7330 7330 7330 0
6 20250311 183400 5081945 7330 7330 7330 7330 0
7 20250311 183300 5081945 7330 7330 7330 7330 0
8 20250311 183200 5081945 7330 7330 7330 7330 0
9 20250311 183100 5081945 7330 7330 7330 7330 0
10 20250311 183000 5081945 7330 7330 7330 7330 0
11 20250311 182900 5081945 7330 7330 7330 7330 0
12 20250311 182800 5081945 7330 7330 7330 7330 0
13 20250311 182700 5081945 7330 7330 7330 7330 0
14 20250311 182600 5081945 7330 7330 7330 7330 0
15 20250311 182500 5081945 7330 7330 7330 7330 0
16 20250311 182400 5081945 7330 7330 7330 7330 0
17 20250311 182300 5081945 7330 7330 7330 7330 0
18 20250311 182200 5081945 7330 7330 7330 7330 0
19 20250311 182100 5081945 7330 7330 7330 7330 0
20 20250311 182000 5081945 7330 7330 7330 7330 0
21 20250311 181900 5081945 7330 7330 7330 7330 0
22 20250311 181800 5081945 7330 7330 7330 7330 0
23 20250311 181700 5081945 7330 7330 7330 7330 0
24 20250311 181600 5081945 7330 7330 7330 7330 0
25 20250311 181500 5081945 7330 7330 7330 7330 0
26 20250311 181400 5081945 7330 7330 7330 7330 0
27 20250311 181300 5081945 7330 7330 7330 7330 0
28 20250311 181200 5081945 7330 7330 7330 7330 0
29 20250311 181100 5081945 7330 7330 7330 7330 0
30 20250311 181000 5081945 7330 7330 7330 7330 0
31 20250311 180900 5081945 7330 7330 7330 7330 0
32 20250311 180800 5081945 7330 7330 7330 7330 38
33 20250311 180700 5081945 7330 7330 7330 7330 0
34 20250311 180600 5081945 7330 7330 7330 7330 0
35 20250311 180500 5081945 7330 7330 7330 7330 0
36 20250311 180400 5081945 7330 7330 7330 7330 0
37 20250311 180300 5081945 7330 7330 7330 7330 0
38 20250311 180200 5081945 7330 7330 7330 7330 0
39 20250311 180100 5081945 7330 7330 7330 7330 0
40 20250311 180000 5081945 7330 7330 7330 7330 0
41 20250311 175900 5081945 7330 7330 7330 7330 0
42 20250311 175800 5081945 7330 7330 7330 7330 0
43 20250311 175700 5081945 7330 7330 7330 7330 0
44 20250311 175600 5081945 7330 7330 7330 7330 0
45 20250311 175500 5081945 7330 7330 7330 7330 0
46 20250311 175400 5081945 7330 7330 7330 7330 0
47 20250311 175300 5081945 7330 7330 7330 7330 0
48 20250311 175200 5081945 7330 7330 7330 7330 0
49 20250311 175100 5081945 7330 7330 7330 7330 0
50 20250311 175000 5081945 7330 7330 7330 7330 0
51 20250311 174900 5081945 7330 7330 7330 7330 0
52 20250311 174800 5081945 7330 7330 7330 7330 0
53 20250311 174700 5081945 7330 7330 7330 7330 0
54 20250311 174600 5081945 7330 7330 7330 7330 0
55 20250311 174500 5081945 7330 7330 7330 7330 0
56 20250311 174400 5081945 7330 7330 7330 7330 0
57 20250311 174300 5081945 7330 7330 7330 7330 0
58 20250311 174200 5081945 7330 7330 7330 7330 0
59 20250311 174100 5081945 7330 7330 7330 7330 0
60 20250311 174000 5081945 7330 7330 7330 7330 0
61 20250311 173900 5081945 7330 7330 7330 7330 0
62 20250311 173800 5081945 7330 7330 7330 7330 38
63 20250311 173700 5081945 7330 7330 7330 7330 0
64 20250311 173600 5081945 7330 7330 7330 7330 0
65 20250311 173500 5081945 7330 7330 7330 7330 0
66 20250311 173400 5081945 7330 7330 7330 7330 0
67 20250311 173300 5081945 7330 7330 7330 7330 0
68 20250311 173200 5081945 7330 7330 7330 7330 0
69 20250311 173100 5081945 7330 7330 7330 7330 0
70 20250311 173000 5081945 7330 7330 7330 7330 0
71 20250311 172900 5081945 7330 7330 7330 7330 0
72 20250311 172800 5081945 7330 7330 7330 7330 0
73 20250311 172700 5081945 7330 7330 7330 7330 0
74 20250311 172600 5081945 7330 7330 7330 7330 0
75 20250311 172500 5081945 7330 7330 7330 7330 0
76 20250311 172400 5081945 7330 7330 7330 7330 0
77 20250311 172300 5081945 7330 7330 7330 7330 0
78 20250311 172200 5081945 7330 7330 7330 7330 0
79 20250311 172100 5081945 7330 7330 7330 7330 0
80 20250311 172000 5081945 7330 7330 7330 7330 0
81 20250311 171900 5081945 7330 7330 7330 7330 0
82 20250311 171800 5081945 7330 7330 7330 7330 0
83 20250311 171700 5081945 7330 7330 7330 7330 0
84 20250311 171600 5081945 7330 7330 7330 7330 0
85 20250311 171500 5081945 7330 7330 7330 7330 0
86 20250311 171400 5081945 7330 7330 7330 7330 0
87 20250311 171300 5081945 7330 7330 7330 7330 0
88 20250311 171200 5081945 7330 7330 7330 7330 0
89 20250311 171100 5081945 7330 7330 7330 7330 0
90 20250311 171000 5081945 7330 7330 7330 7330 0
91 20250311 170900 5081945 7330 7330 7330 7330 0
92 20250311 170800 5081945 7330 7330 7330 7330 38
93 20250311 170700 5081945 7330 7330 7330 7330 0
94 20250311 170600 5081945 7330 7330 7330 7330 0
95 20250311 170500 5081945 7330 7330 7330 7330 0
96 20250311 170400 5081945 7330 7330 7330 7330 0
97 20250311 170300 5081945 7330 7330 7330 7330 0
98 20250311 170200 5081945 7330 7330 7330 7330 0
99 20250311 170100 5081945 7330 7330 7330 7330 0
100 20250311 170000 5081945 7330 7330 7330 7330 0
101 20250311 165900 5081945 7330 7330 7330 7330 0
102 20250311 165800 5081945 7330 7330 7330 7330 0
103 20250311 165700 5081945 7330 7330 7330 7330 0
104 20250311 165600 5081945 7330 7330 7330 7330 0
105 20250311 165500 5081945 7330 7330 7330 7330 0
106 20250311 165400 5081945 7330 7330 7330 7330 0
107 20250311 165300 5081945 7330 7330 7330 7330 0
108 20250311 165200 5081945 7330 7330 7330 7330 0
109 20250311 165100 5081945 7330 7330 7330 7330 0
110 20250311 165000 5081945 7330 7330 7330 7330 0
111 20250311 164900 5081945 7330 7330 7330 7330 0
112 20250311 164800 5081945 7330 7330 7330 7330 0
113 20250311 164700 5081945 7330 7330 7330 7330 0
114 20250311 164600 5081945 7330 7330 7330 7330 0
115 20250311 164500 5081945 7330 7330 7330 7330 0
116 20250311 164400 5081945 7330 7330 7330 7330 0
117 20250311 164300 5081945 7330 7330 7330 7330 0
118 20250311 164200 5081945 7330 7330 7330 7330 0
119 20250311 164100 5081945 7330 7330 7330 7330 0
120 20250311 164000 5081945 7330 7330 7330 7330 0
121 20250311 163900 5081945 7330 7330 7330 7330 0
122 20250311 163800 5081945 7330 7330 7330 7330 38
123 20250311 163700 5081945 7330 7330 7330 7330 0
124 20250311 163600 5081945 7330 7330 7330 7330 0
125 20250311 163500 5081945 7330 7330 7330 7330 0
126 20250311 163400 5081945 7330 7330 7330 7330 0
127 20250311 163300 5081945 7330 7330 7330 7330 0
128 20250311 163200 5081945 7330 7330 7330 7330 0
129 20250311 163100 5081945 7330 7330 7330 7330 0
130 20250311 163000 5081945 7330 7330 7330 7330 0
131 20250311 162900 5081945 7330 7330 7330 7330 0
132 20250311 162800 5081945 7330 7330 7330 7330 0
133 20250311 162700 5081945 7330 7330 7330 7330 0
134 20250311 162600 5081945 7330 7330 7330 7330 0
135 20250311 162500 5081945 7330 7330 7330 7330 0
136 20250311 162400 5081945 7330 7330 7330 7330 0
137 20250311 162300 5081945 7330 7330 7330 7330 0
138 20250311 162200 5081945 7330 7330 7330 7330 0
139 20250311 162100 5081945 7330 7330 7330 7330 0
140 20250311 162000 5081945 7330 7330 7330 7330 0
141 20250311 161900 5081945 7330 7330 7330 7330 0
142 20250311 161800 5081945 7330 7330 7330 7330 0
143 20250311 161700 5081945 7330 7330 7330 7330 0
144 20250311 161600 5081945 7330 7330 7330 7330 0
145 20250311 161500 5081945 7330 7330 7330 7330 0
146 20250311 161400 5081945 7330 7330 7330 7330 0
147 20250311 161300 5081945 7330 7330 7330 7330 0
148 20250311 161200 5081945 7330 7330 7330 7330 0
149 20250311 161100 5081945 7330 7330 7330 7330 0
150 20250311 161000 5081945 7330 7330 7330 7330 0
151 20250311 160900 5081945 7330 7330 7330 7330 0
152 20250311 160800 5081945 7330 7330 7330 7330 38
153 20250311 160700 5081945 7330 7330 7330 7330 0
154 20250311 160600 5081945 7330 7330 7330 7330 0
155 20250311 160500 5081945 7330 7330 7330 7330 0
156 20250311 160400 5081945 7330 7330 7330 7330 0
157 20250311 160300 5081945 7330 7330 7330 7330 0
158 20250311 160200 5081945 7330 7330 7330 7330 0
159 20250311 160100 5081945 7330 7330 7330 7330 0
160 20250311 160000 5081945 7330 7330 7330 7330 0
161 20250311 155900 5081945 7330 7330 7330 7330 0
162 20250311 155800 5081945 7330 7330 7330 7330 0
163 20250311 155700 5081945 7330 7330 7330 7330 0
164 20250311 155600 5081945 7330 7330 7330 7330 0
165 20250311 155500 5081945 7330 7330 7330 7330 0
166 20250311 155400 5081945 7330 7330 7330 7330 0
167 20250311 155300 5081945 7330 7330 7330 7330 0
168 20250311 155200 5081945 7330 7330 7330 7330 0
169 20250311 155100 5081945 7330 7330 7330 7330 0
170 20250311 155000 5081945 7330 7330 7330 7330 0
171 20250311 154900 5081945 7330 7330 7330 7330 0
172 20250311 154800 5081945 7330 7330 7330 7330 0
173 20250311 154700 5081945 7330 7330 7330 7330 0
174 20250311 154600 5081945 7330 7330 7330 7330 0
175 20250311 154500 5081945 7330 7330 7330 7330 0
176 20250311 154400 5081945 7330 7330 7330 7330 0
177 20250311 154300 5081945 7330 7330 7330 7330 0
178 20250311 154200 5081945 7330 7330 7330 7330 0
179 20250311 154100 5081945 7330 7330 7330 7330 0
180 20250311 154000 5081945 7330 7330 7330 7330 0
181 20250311 153900 5081945 7330 7330 7330 7330 0
182 20250311 153800 5081945 7330 7330 7330 7330 38
183 20250311 153700 5081945 7330 7330 7330 7330 0
184 20250311 153600 5081945 7330 7330 7330 7330 0
185 20250311 153500 5081945 7330 7330 7330 7330 0
186 20250311 153400 5081945 7330 7330 7330 7330 0
187 20250311 153300 5081945 7330 7330 7330 7330 0
188 20250311 153200 5081945 7330 7330 7330 7330 0
189 20250311 153100 5081945 7330 7330 7330 7330 0
190 20250311 153000 5081945 7330 7330 7330 7330 38
191 20250311 152900 4803405 7330 7330 7330 7330 0
192 20250311 152800 4803405 7330 7330 7330 7330 0
193 20250311 152700 4803405 7330 7330 7330 7330 0
194 20250311 152600 4803405 7330 7330 7330 7330 0
195 20250311 152500 4803405 7330 7330 7330 7330 0
196 20250311 152400 4803405 7330 7330 7330 7330 0
197 20250311 152300 4803405 7330 7330 7330 7330 0
198 20250311 152200 4803405 7330 7330 7330 7330 0
199 20250311 152100 4803405 7330 7330 7330 7330 0
200 20250311 152000 4803405 7330 7330 7330 7330 0
201 20250311 151900 4803405 7330 7380 7380 7330 137
202 20250311 151800 3792445 7380 7380 7380 7380 0
203 20250311 151700 3792445 7380 7380 7380 7380 0
204 20250311 151600 3792445 7380 7380 7380 7380 0
205 20250311 151500 3792445 7380 7380 7380 7380 0
206 20250311 151400 3792445 7380 7380 7380 7380 0
207 20250311 151300 3792445 7380 7380 7380 7380 0
208 20250311 151200 3792445 7380 7380 7380 7380 0
209 20250311 151100 3792445 7380 7380 7380 7380 0
210 20250311 151000 3792445 7380 7380 7380 7380 0
211 20250311 150900 3792445 7380 7380 7380 7380 0
212 20250311 150800 3792445 7380 7380 7380 7380 0
213 20250311 150700 3792445 7380 7380 7380 7380 0
214 20250311 150600 3792445 7380 7380 7380 7380 0
215 20250311 150500 3792445 7380 7380 7380 7380 0
216 20250311 150400 3792445 7380 7380 7380 7380 0
217 20250311 150300 3792445 7380 7380 7380 7380 0
218 20250311 150200 3792445 7380 7380 7380 7380 0
219 20250311 150100 3792445 7380 7380 7380 7380 0
220 20250311 150000 3792445 7380 7380 7380 7380 0
221 20250311 145900 3792445 7380 7380 7380 7380 0
222 20250311 145800 3792445 7380 7380 7380 7380 0
223 20250311 145700 3792445 7380 7380 7380 7380 0
224 20250311 145600 3792445 7380 7380 7380 7380 0
225 20250311 145500 3792445 7380 7380 7380 7380 0
226 20250311 145400 3792445 7380 7380 7380 7380 0
227 20250311 145300 3792445 7380 7380 7380 7380 0
228 20250311 145200 3792445 7380 7380 7380 7380 0
229 20250311 145100 3792445 7380 7380 7380 7380 0
230 20250311 145000 3792445 7380 7380 7380 7380 0
231 20250311 144900 3792445 7380 7380 7380 7380 0
232 20250311 144800 3792445 7380 7380 7380 7380 0
233 20250311 144700 3792445 7380 7380 7380 7380 0
234 20250311 144600 3792445 7380 7380 7380 7380 0
235 20250311 144500 3792445 7380 7380 7380 7380 0
236 20250311 144400 3792445 7380 7380 7380 7380 0
237 20250311 144300 3792445 7380 7380 7380 7380 0
238 20250311 144200 3792445 7380 7380 7380 7380 0
239 20250311 144100 3792445 7380 7380 7380 7380 0
240 20250311 144000 3792445 7380 7380 7380 7380 0
241 20250311 143900 3792445 7380 7380 7380 7380 0
242 20250311 143800 3792445 7380 7380 7380 7380 0
243 20250311 143700 3792445 7380 7380 7380 7380 0
244 20250311 143600 3792445 7380 7380 7380 7380 0
245 20250311 143500 3792445 7380 7380 7380 7380 0
246 20250311 143400 3792445 7380 7380 7380 7380 0
247 20250311 143300 3792445 7380 7380 7380 7380 0
248 20250311 143200 3792445 7380 7380 7380 7380 0
249 20250311 143100 3792445 7380 7380 7380 7380 0
250 20250311 143000 3792445 7380 7380 7380 7380 0
251 20250311 142900 3792445 7380 7380 7380 7380 0
252 20250311 142800 3792445 7380 7380 7380 7380 0
253 20250311 142700 3792445 7380 7380 7380 7380 0
254 20250311 142600 3792445 7380 7380 7380 7380 0
255 20250311 142500 3792445 7380 7380 7380 7380 0
256 20250311 142400 3792445 7380 7380 7380 7380 0
257 20250311 142300 3792445 7380 7380 7380 7380 0
258 20250311 142200 3792445 7380 7380 7380 7380 50
259 20250311 142100 3423445 7380 7380 7380 7380 0
260 20250311 142000 3423445 7380 7380 7380 7380 0
261 20250311 141900 3423445 7380 7380 7380 7380 0
262 20250311 141800 3423445 7380 7380 7380 7380 0
263 20250311 141700 3423445 7380 7380 7380 7380 0
264 20250311 141600 3423445 7380 7380 7380 7380 0
265 20250311 141500 3423445 7380 7380 7380 7380 0
266 20250311 141400 3423445 7380 7380 7380 7380 0
267 20250311 141300 3423445 7380 7380 7380 7380 0
268 20250311 141200 3423445 7380 7380 7380 7380 0
269 20250311 141100 3423445 7380 7380 7380 7380 0
270 20250311 141000 3423445 7380 7380 7380 7380 0
271 20250311 140900 3423445 7380 7380 7380 7380 0
272 20250311 140800 3423445 7380 7380 7380 7380 0
273 20250311 140700 3423445 7380 7380 7380 7380 0
274 20250311 140600 3423445 7380 7380 7380 7380 0
275 20250311 140500 3423445 7380 7380 7380 7380 0
276 20250311 140400 3423445 7380 7380 7380 7380 0
277 20250311 140300 3423445 7380 7380 7380 7380 0
278 20250311 140200 3423445 7380 7380 7380 7380 0
279 20250311 140100 3423445 7380 7380 7380 7380 0
280 20250311 140000 3423445 7380 7380 7380 7380 0
281 20250311 135900 3423445 7380 7380 7380 7380 0
282 20250311 135800 3423445 7380 7380 7380 7380 0
283 20250311 135700 3423445 7380 7380 7380 7380 0
284 20250311 135600 3423445 7380 7380 7380 7380 0
285 20250311 135500 3423445 7380 7380 7380 7380 0
286 20250311 135400 3423445 7380 7380 7380 7380 0
287 20250311 135300 3423445 7380 7380 7380 7380 0
288 20250311 135200 3423445 7380 7380 7380 7380 0
289 20250311 135100 3423445 7380 7380 7380 7380 0
290 20250311 135000 3423445 7380 7380 7380 7380 1
291 20250311 134900 3416065 7330 7330 7330 7330 0
292 20250311 134800 3416065 7330 7330 7330 7330 0
293 20250311 134700 3416065 7330 7330 7330 7330 2
294 20250311 134600 3401405 7380 7380 7380 7380 0
295 20250311 134500 3401405 7380 7380 7380 7380 0
296 20250311 134400 3401405 7380 7380 7380 7380 0
297 20250311 134300 3401405 7380 7380 7380 7380 0
298 20250311 134200 3401405 7380 7380 7380 7380 0
299 20250311 134100 3401405 7380 7380 7380 7380 0
300 20250311 134000 3401405 7380 7380 7380 7380 0
301 20250311 133900 3401405 7380 7380 7380 7380 0
302 20250311 133800 3401405 7380 7380 7380 7380 0
303 20250311 133700 3401405 7380 7380 7380 7380 0
304 20250311 133600 3401405 7380 7380 7380 7380 0
305 20250311 133500 3401405 7380 7380 7380 7380 0
306 20250311 133400 3401405 7380 7380 7380 7380 0
307 20250311 133300 3401405 7380 7380 7380 7380 0
308 20250311 133200 3401405 7380 7380 7380 7380 0
309 20250311 133100 3401405 7380 7380 7380 7380 0
310 20250311 133000 3401405 7380 7380 7380 7380 0
311 20250311 132900 3401405 7380 7380 7380 7380 11
312 20250311 132800 3320225 7380 7380 7380 7380 0
313 20250311 132700 3320225 7380 7380 7380 7380 0
314 20250311 132600 3320225 7380 7380 7380 7380 0
315 20250311 132500 3320225 7380 7380 7380 7380 0
316 20250311 132400 3320225 7380 7380 7380 7380 0
317 20250311 132300 3320225 7380 7380 7380 7380 0
318 20250311 132200 3320225 7380 7380 7380 7380 0
319 20250311 132100 3320225 7380 7380 7380 7380 0
320 20250311 132000 3320225 7380 7380 7380 7380 0
321 20250311 131900 3320225 7380 7380 7380 7380 0
322 20250311 131800 3320225 7380 7380 7380 7380 0
323 20250311 131700 3320225 7380 7380 7380 7380 0
324 20250311 131600 3320225 7380 7380 7380 7380 0
325 20250311 131500 3320225 7380 7380 7380 7380 0
326 20250311 131400 3320225 7380 7380 7380 7380 0
327 20250311 131300 3320225 7380 7380 7380 7380 0
328 20250311 131200 3320225 7380 7380 7380 7380 0
329 20250311 131100 3320225 7380 7380 7380 7380 0
330 20250311 131000 3320225 7380 7380 7380 7380 0
331 20250311 130900 3320225 7380 7380 7380 7380 0
332 20250311 130800 3320225 7380 7380 7380 7380 0
333 20250311 130700 3320225 7380 7380 7380 7380 0
334 20250311 130600 3320225 7380 7380 7380 7380 1
335 20250311 130500 3312845 7370 7370 7370 7370 0
336 20250311 130400 3312845 7370 7370 7370 7370 0
337 20250311 130300 3312845 7370 7370 7370 7370 0
338 20250311 130200 3312845 7370 7370 7370 7370 0
339 20250311 130100 3312845 7370 7370 7370 7370 0
340 20250311 130000 3312845 7370 7370 7370 7370 0
341 20250311 125900 3312845 7370 7370 7370 7370 0
342 20250311 125800 3312845 7370 7370 7370 7370 0
343 20250311 125700 3312845 7370 7370 7370 7370 0
344 20250311 125600 3312845 7370 7370 7370 7370 0
345 20250311 125500 3312845 7370 7370 7370 7370 0
346 20250311 125400 3312845 7370 7370 7370 7370 0
347 20250311 125300 3312845 7370 7370 7370 7370 0
348 20250311 125200 3312845 7370 7370 7370 7370 0
349 20250311 125100 3312845 7370 7370 7370 7370 0
350 20250311 125000 3312845 7370 7370 7370 7370 0
351 20250311 124900 3312845 7370 7370 7370 7370 0
352 20250311 124800 3312845 7370 7370 7370 7370 0
353 20250311 124700 3312845 7370 7370 7370 7370 0
354 20250311 124600 3312845 7370 7370 7370 7370 0
355 20250311 124500 3312845 7370 7370 7370 7370 0
356 20250311 124400 3312845 7370 7370 7370 7370 0
357 20250311 124300 3312845 7370 7370 7370 7370 0
358 20250311 124200 3312845 7370 7370 7370 7370 0
359 20250311 124100 3312845 7370 7370 7370 7370 0
360 20250311 124000 3312845 7370 7370 7370 7370 0
361 20250311 123900 3312845 7370 7370 7370 7370 0
362 20250311 123800 3312845 7370 7370 7370 7370 0
363 20250311 123700 3312845 7370 7370 7370 7370 0
364 20250311 123600 3312845 7370 7370 7370 7370 0
365 20250311 123500 3312845 7370 7370 7370 7370 0
366 20250311 123400 3312845 7370 7370 7370 7370 0
367 20250311 123300 3312845 7370 7370 7370 7370 0
368 20250311 123200 3312845 7370 7370 7370 7370 0
369 20250311 123100 3312845 7370 7370 7370 7370 0
370 20250311 123000 3312845 7370 7370 7370 7370 0
371 20250311 122900 3312845 7370 7370 7370 7370 0
372 20250311 122800 3312845 7370 7370 7370 7370 0
373 20250311 122700 3312845 7370 7370 7370 7370 0
374 20250311 122600 3312845 7370 7370 7370 7370 0
375 20250311 122500 3312845 7370 7370 7370 7370 0
376 20250311 122400 3312845 7370 7370 7370 7370 0
377 20250311 122300 3312845 7370 7370 7370 7370 0
378 20250311 122200 3312845 7370 7370 7370 7370 0
379 20250311 122100 3312845 7370 7370 7370 7370 0
380 20250311 122000 3312845 7370 7370 7370 7370 0
381 20250311 121900 3312845 7370 7370 7370 7370 0
382 20250311 121800 3312845 7370 7370 7370 7370 0
383 20250311 121700 3312845 7370 7370 7370 7370 0
384 20250311 121600 3312845 7370 7370 7370 7370 0
385 20250311 121500 3312845 7370 7370 7370 7370 0
386 20250311 121400 3312845 7370 7370 7370 7370 0
387 20250311 121300 3312845 7370 7370 7370 7370 0
388 20250311 121200 3312845 7370 7370 7370 7370 0
389 20250311 121100 3312845 7370 7370 7370 7370 0
390 20250311 121000 3312845 7370 7370 7370 7370 0
391 20250311 120900 3312845 7370 7370 7370 7370 0
392 20250311 120800 3312845 7370 7370 7370 7370 0
393 20250311 120700 3312845 7370 7370 7370 7370 0
394 20250311 120600 3312845 7370 7370 7370 7370 0
395 20250311 120500 3312845 7370 7370 7370 7370 0
396 20250311 120400 3312845 7370 7370 7370 7370 0
397 20250311 120300 3312845 7370 7370 7370 7370 0
398 20250311 120200 3312845 7370 7370 7370 7370 0
399 20250311 120100 3312845 7370 7370 7370 7370 0
400 20250311 120000 3312845 7370 7370 7370 7370 0
401 20250311 115900 3312845 7370 7370 7370 7370 0
402 20250311 115800 3312845 7370 7370 7370 7370 1
403 20250311 115700 3305475 7390 7390 7390 7390 0
404 20250311 115600 3305475 7390 7390 7390 7390 0
405 20250311 115500 3305475 7390 7390 7390 7390 0
406 20250311 115400 3305475 7390 7390 7390 7390 0
407 20250311 115300 3305475 7390 7390 7390 7390 0
408 20250311 115200 3305475 7390 7390 7390 7390 0
409 20250311 115100 3305475 7390 7390 7390 7390 0
410 20250311 115000 3305475 7390 7390 7390 7390 0
411 20250311 114900 3305475 7390 7390 7390 7390 0
412 20250311 114800 3305475 7390 7390 7390 7390 0
413 20250311 114700 3305475 7390 7390 7390 7390 0
414 20250311 114600 3305475 7390 7390 7390 7390 0
415 20250311 114500 3305475 7390 7390 7390 7390 0
416 20250311 114400 3305475 7390 7390 7390 7390 0
417 20250311 114300 3305475 7390 7390 7390 7390 0
418 20250311 114200 3305475 7390 7390 7390 7390 0
419 20250311 114100 3305475 7390 7390 7390 7390 0
420 20250311 114000 3305475 7390 7390 7390 7390 0
421 20250311 113900 3305475 7390 7390 7390 7390 0
422 20250311 113800 3305475 7390 7390 7390 7390 0
423 20250311 113700 3305475 7390 7390 7390 7390 0
424 20250311 113600 3305475 7390 7390 7390 7390 0
425 20250311 113500 3305475 7390 7390 7390 7390 0
426 20250311 113400 3305475 7390 7390 7390 7390 0
427 20250311 113300 3305475 7390 7390 7390 7390 0
428 20250311 113200 3305475 7390 7390 7390 7390 0
429 20250311 113100 3305475 7390 7390 7390 7390 0
430 20250311 113000 3305475 7390 7390 7390 7390 0
431 20250311 112900 3305475 7390 7390 7390 7390 0
432 20250311 112800 3305475 7390 7390 7390 7390 0
433 20250311 112700 3305475 7390 7390 7390 7390 0
434 20250311 112600 3305475 7390 7390 7390 7390 0
435 20250311 112500 3305475 7390 7390 7390 7390 0
436 20250311 112400 3305475 7390 7390 7390 7390 0
437 20250311 112300 3305475 7390 7390 7390 7390 0
438 20250311 112200 3305475 7390 7390 7390 7390 0
439 20250311 112100 3305475 7390 7390 7390 7390 0
440 20250311 112000 3305475 7390 7390 7390 7390 0
441 20250311 111900 3305475 7390 7390 7390 7390 0
442 20250311 111800 3305475 7390 7390 7390 7390 0
443 20250311 111700 3305475 7390 7390 7390 7390 0
444 20250311 111600 3305475 7390 7390 7390 7390 2
445 20250311 111500 3290695 7390 7390 7390 7390 0
446 20250311 111400 3290695 7390 7390 7390 7390 0
447 20250311 111300 3290695 7390 7390 7390 7390 0
448 20250311 111200 3290695 7390 7390 7390 7390 0
449 20250311 111100 3290695 7390 7390 7390 7390 0
450 20250311 111000 3290695 7390 7390 7390 7390 0
451 20250311 110900 3290695 7390 7390 7390 7390 0
452 20250311 110800 3290695 7390 7390 7390 7390 0
453 20250311 110700 3290695 7390 7390 7390 7390 0
454 20250311 110600 3290695 7390 7390 7390 7390 0
455 20250311 110500 3290695 7390 7390 7390 7390 0
456 20250311 110400 3290695 7390 7390 7390 7390 0
457 20250311 110300 3290695 7390 7390 7390 7390 0
458 20250311 110200 3290695 7390 7390 7390 7390 0
459 20250311 110100 3290695 7390 7390 7390 7390 0
460 20250311 110000 3290695 7390 7390 7390 7390 0
461 20250311 105900 3290695 7390 7390 7390 7390 0
462 20250311 105800 3290695 7390 7390 7390 7390 0
463 20250311 105700 3290695 7390 7390 7390 7390 0
464 20250311 105600 3290695 7390 7390 7390 7390 0
465 20250311 105500 3290695 7390 7390 7390 7390 0
466 20250311 105400 3290695 7390 7390 7390 7390 0
467 20250311 105300 3290695 7390 7390 7390 7390 0
468 20250311 105200 3290695 7390 7390 7390 7390 0
469 20250311 105100 3290695 7390 7390 7390 7390 0
470 20250311 105000 3290695 7390 7390 7390 7390 0
471 20250311 104900 3290695 7390 7390 7390 7390 0
472 20250311 104800 3290695 7390 7390 7390 7390 0
473 20250311 104700 3290695 7390 7390 7390 7390 0
474 20250311 104600 3290695 7390 7390 7390 7390 0
475 20250311 104500 3290695 7390 7390 7390 7390 0
476 20250311 104400 3290695 7390 7390 7390 7390 0
477 20250311 104300 3290695 7390 7390 7390 7390 0
478 20250311 104200 3290695 7390 7390 7390 7390 0
479 20250311 104100 3290695 7390 7390 7390 7390 0
480 20250311 104000 3290695 7390 7390 7390 7390 0
481 20250311 103900 3290695 7390 7390 7390 7390 0
482 20250311 103800 3290695 7390 7390 7390 7390 0
483 20250311 103700 3290695 7390 7390 7390 7390 0
484 20250311 103600 3290695 7390 7390 7390 7390 0
485 20250311 103500 3290695 7390 7390 7390 7390 0
486 20250311 103400 3290695 7390 7390 7390 7390 0
487 20250311 103300 3290695 7390 7360 7390 7360 4
488 20250311 103200 3261175 7350 7320 7350 7320 10
489 20250311 103100 3187865 7310 7310 7310 7310 0
490 20250311 103000 3187865 7310 7310 7310 7310 0
491 20250311 102900 3187865 7310 7310 7310 7310 0
492 20250311 102800 3187865 7310 7315 7315 7310 10
493 20250311 102700 3114740 7310 7310 7310 7310 0
494 20250311 102600 3114740 7310 7310 7310 7310 0
495 20250311 102500 3114740 7310 7310 7310 7310 0
496 20250311 102400 3114740 7310 7310 7310 7310 0
497 20250311 102300 3114740 7310 7310 7310 7310 0
498 20250311 102200 3114740 7310 7310 7310 7310 45
499 20250311 102100 2785790 7310 7300 7310 7300 2
500 20250311 102000 2771180 7310 7310 7310 7310 0
501 20250311 101900 2771180 7310 7310 7310 7310 0
502 20250311 101800 2771180 7310 7310 7310 7310 0
503 20250311 101700 2771180 7310 7310 7310 7310 0
504 20250311 101600 2771180 7310 7310 7310 7310 0
505 20250311 101500 2771180 7310 7310 7310 7310 0
506 20250311 101400 2771180 7310 7310 7310 7310 0
507 20250311 101300 2771180 7310 7310 7310 7310 0
508 20250311 101200 2771180 7310 7310 7310 7310 0
509 20250311 101100 2771180 7310 7310 7310 7310 0
510 20250311 101000 2771180 7310 7310 7310 7310 0
511 20250311 100900 2771180 7310 7310 7310 7310 0
512 20250311 100800 2771180 7310 7310 7310 7310 0
513 20250311 100700 2771180 7310 7310 7310 7310 0
514 20250311 100600 2771180 7310 7310 7310 7310 0
515 20250311 100500 2771180 7310 7310 7310 7310 0
516 20250311 100400 2771180 7310 7310 7310 7310 0
517 20250311 100300 2771180 7310 7310 7310 7310 0
518 20250311 100200 2771180 7310 7310 7310 7310 0
519 20250311 100100 2771180 7310 7310 7310 7310 0
520 20250311 100000 2771180 7310 7310 7310 7310 0
521 20250311 095900 2771180 7310 7310 7310 7310 1
522 20250311 095800 2763870 7310 7310 7310 7310 0
523 20250311 095700 2763870 7310 7310 7310 7310 0
524 20250311 095600 2763870 7310 7290 7310 7290 102
525 20250311 095500 2020260 7290 7290 7290 7290 0
526 20250311 095400 2020260 7290 7290 7290 7290 0
527 20250311 095300 2020260 7290 7290 7290 7290 0
528 20250311 095200 2020260 7290 7290 7290 7290 0
529 20250311 095100 2020260 7290 7290 7290 7290 0
530 20250311 095000 2020260 7290 7290 7290 7290 0
531 20250311 094900 2020260 7290 7290 7290 7290 0
532 20250311 094800 2020260 7290 7290 7290 7290 0
533 20250311 094700 2020260 7290 7290 7290 7290 0
534 20250311 094600 2020260 7290 7290 7290 7290 0
535 20250311 094500 2020260 7290 7290 7290 7290 1
536 20250311 094400 2012970 7290 7290 7290 7290 1
537 20250311 094300 2005680 7230 7230 7230 7230 0
538 20250311 094200 2005680 7230 7230 7230 7230 0
539 20250311 094100 2005680 7230 7230 7230 7230 0
540 20250311 094000 2005680 7230 7310 7310 7230 133
541 20250311 093900 1043290 7310 7310 7310 7310 28
542 20250311 093800 838610 7300 7300 7300 7300 0
543 20250311 093700 838610 7300 7300 7300 7300 2
544 20250311 093600 824010 7300 7300 7300 7300 0
545 20250311 093500 824010 7300 7300 7300 7300 0
546 20250311 093400 824010 7300 7300 7300 7300 0
547 20250311 093300 824010 7300 7300 7300 7300 0
548 20250311 093200 824010 7300 7300 7300 7300 0
549 20250311 093100 824010 7300 7300 7300 7300 1
550 20250311 093000 816710 7300 7300 7300 7300 0
551 20250311 092900 816710 7300 7300 7300 7300 0
552 20250311 092800 816710 7300 7300 7300 7300 0
553 20250311 092700 816710 7300 7300 7300 7300 0
554 20250311 092600 816710 7300 7300 7300 7300 0
555 20250311 092500 816710 7300 7300 7300 7300 0
556 20250311 092400 816710 7300 7300 7300 7300 0
557 20250311 092300 816710 7300 7300 7300 7300 0
558 20250311 092200 816710 7300 7300 7300 7300 0
559 20250311 092100 816710 7300 7290 7300 7290 5
560 20250311 092000 780250 7300 7300 7300 7300 0
561 20250311 091900 780250 7300 7300 7300 7300 1
562 20250311 091800 772950 7250 7250 7250 7250 0
563 20250311 091700 772950 7250 7250 7250 7250 0
564 20250311 091600 772950 7250 7250 7250 7250 31
565 20250311 091500 548200 7250 7270 7270 7250 15
566 20250311 091400 439270 7290 7310 7310 7290 6
567 20250311 091300 395450 7310 7320 7320 7310 15
568 20250311 091200 285700 7390 7380 7390 7380 7
569 20250311 091100 233990 7380 7380 7380 7380 0
570 20250311 091000 233990 7380 7380 7380 7380 0
571 20250311 090900 233990 7380 7380 7380 7380 0
572 20250311 090800 233990 7380 7380 7380 7380 0
573 20250311 090700 233990 7380 7380 7380 7380 0
574 20250311 090600 233990 7380 7380 7380 7380 0
575 20250311 090500 233990 7380 7380 7380 7380 0
576 20250311 090400 233990 7380 7380 7380 7380 0
577 20250311 090300 233990 7380 7380 7380 7380 0
578 20250311 090200 233990 7380 7380 7380 7380 0
579 20250311 090100 233990 7380 7380 7380 7380 0
580 20250311 090000 233990 7380 7310 7380 7310 32

1
002620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,15973355,0,116924958600,0.00
20250306,0,15973355,0,116445757950,0.00
20250305,0,15973355,0,114848422450,0.00
20250304,0,15973355,0,112132952100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 15973355 0 116924958600 0.00
3 20250306 0 15973355 0 116445757950 0.00
4 20250305 0 15973355 0 114848422450 0.00
5 20250304 0 15973355 0 112132952100 0.00