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
002820/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183800,69641670,2835,2835,2835,2835,1116
20250311,183700,69641670,2835,2835,2835,2835,0
20250311,183600,69641670,2835,2835,2835,2835,0
20250311,183500,69641670,2835,2835,2835,2835,0
20250311,183400,69641670,2835,2835,2835,2835,0
20250311,183300,69641670,2835,2835,2835,2835,0
20250311,183200,69641670,2835,2835,2835,2835,0
20250311,183100,69641670,2835,2835,2835,2835,0
20250311,183000,69641670,2835,2835,2835,2835,0
20250311,182900,69641670,2835,2835,2835,2835,0
20250311,182800,69641670,2835,2835,2835,2835,0
20250311,182700,69641670,2835,2835,2835,2835,0
20250311,182600,69641670,2835,2835,2835,2835,0
20250311,182500,69641670,2835,2835,2835,2835,0
20250311,182400,69641670,2835,2835,2835,2835,0
20250311,182300,69641670,2835,2835,2835,2835,0
20250311,182200,69641670,2835,2835,2835,2835,0
20250311,182100,69641670,2835,2835,2835,2835,0
20250311,182000,69641670,2835,2835,2835,2835,0
20250311,181900,69641670,2835,2835,2835,2835,0
20250311,181800,69641670,2835,2835,2835,2835,0
20250311,181700,69641670,2835,2835,2835,2835,0
20250311,181600,69641670,2835,2835,2835,2835,0
20250311,181500,69641670,2835,2835,2835,2835,0
20250311,181400,69641670,2835,2835,2835,2835,0
20250311,181300,69641670,2835,2835,2835,2835,0
20250311,181200,69641670,2835,2835,2835,2835,0
20250311,181100,69641670,2835,2835,2835,2835,0
20250311,181000,69641670,2835,2835,2835,2835,0
20250311,180900,69641670,2835,2835,2835,2835,0
20250311,180800,69641670,2835,2835,2835,2835,1116
20250311,180700,69641670,2835,2835,2835,2835,0
20250311,180600,69641670,2835,2835,2835,2835,0
20250311,180500,69641670,2835,2835,2835,2835,0
20250311,180400,69641670,2835,2835,2835,2835,0
20250311,180300,69641670,2835,2835,2835,2835,0
20250311,180200,69641670,2835,2835,2835,2835,0
20250311,180100,69641670,2835,2835,2835,2835,0
20250311,180000,69641670,2835,2835,2835,2835,0
20250311,175900,69641670,2835,2835,2835,2835,0
20250311,175800,69641670,2835,2835,2835,2835,0
20250311,175700,69641670,2835,2835,2835,2835,0
20250311,175600,69641670,2835,2835,2835,2835,0
20250311,175500,69641670,2835,2835,2835,2835,0
20250311,175400,69641670,2835,2835,2835,2835,0
20250311,175300,69641670,2835,2835,2835,2835,0
20250311,175200,69641670,2835,2835,2835,2835,0
20250311,175100,69641670,2835,2835,2835,2835,0
20250311,175000,69641670,2835,2835,2835,2835,0
20250311,174900,69641670,2835,2835,2835,2835,0
20250311,174800,69641670,2835,2835,2835,2835,0
20250311,174700,69641670,2835,2835,2835,2835,0
20250311,174600,69641670,2835,2835,2835,2835,0
20250311,174500,69641670,2835,2835,2835,2835,0
20250311,174400,69641670,2835,2835,2835,2835,0
20250311,174300,69641670,2835,2835,2835,2835,0
20250311,174200,69641670,2835,2835,2835,2835,0
20250311,174100,69641670,2835,2835,2835,2835,0
20250311,174000,69641670,2835,2835,2835,2835,0
20250311,173900,69641670,2835,2835,2835,2835,0
20250311,173800,69641670,2835,2835,2835,2835,1116
20250311,173700,69641670,2835,2835,2835,2835,0
20250311,173600,69641670,2835,2835,2835,2835,0
20250311,173500,69641670,2835,2835,2835,2835,0
20250311,173400,69641670,2835,2835,2835,2835,0
20250311,173300,69641670,2835,2835,2835,2835,0
20250311,173200,69641670,2835,2835,2835,2835,0
20250311,173100,69641670,2835,2835,2835,2835,0
20250311,173000,69641670,2835,2835,2835,2835,0
20250311,172900,69641670,2835,2835,2835,2835,0
20250311,172800,69641670,2835,2835,2835,2835,0
20250311,172700,69641670,2835,2835,2835,2835,0
20250311,172600,69641670,2835,2835,2835,2835,0
20250311,172500,69641670,2835,2835,2835,2835,0
20250311,172400,69641670,2835,2835,2835,2835,0
20250311,172300,69641670,2835,2835,2835,2835,0
20250311,172200,69641670,2835,2835,2835,2835,0
20250311,172100,69641670,2835,2835,2835,2835,0
20250311,172000,69641670,2835,2835,2835,2835,0
20250311,171900,69641670,2835,2835,2835,2835,0
20250311,171800,69641670,2835,2835,2835,2835,0
20250311,171700,69641670,2835,2835,2835,2835,0
20250311,171600,69641670,2835,2835,2835,2835,0
20250311,171500,69641670,2835,2835,2835,2835,0
20250311,171400,69641670,2835,2835,2835,2835,0
20250311,171300,69641670,2835,2835,2835,2835,0
20250311,171200,69641670,2835,2835,2835,2835,0
20250311,171100,69641670,2835,2835,2835,2835,0
20250311,171000,69641670,2835,2835,2835,2835,0
20250311,170900,69641670,2835,2835,2835,2835,0
20250311,170800,69641670,2835,2835,2835,2835,1116
20250311,170700,69641670,2835,2835,2835,2835,0
20250311,170600,69641670,2835,2835,2835,2835,0
20250311,170500,69641670,2835,2835,2835,2835,0
20250311,170400,69641670,2835,2835,2835,2835,0
20250311,170300,69641670,2835,2835,2835,2835,0
20250311,170200,69641670,2835,2835,2835,2835,0
20250311,170100,69641670,2835,2835,2835,2835,0
20250311,170000,69641670,2835,2835,2835,2835,0
20250311,165900,69641670,2835,2835,2835,2835,0
20250311,165800,69641670,2835,2835,2835,2835,0
20250311,165700,69641670,2835,2835,2835,2835,0
20250311,165600,69641670,2835,2835,2835,2835,0
20250311,165500,69641670,2835,2835,2835,2835,0
20250311,165400,69641670,2835,2835,2835,2835,0
20250311,165300,69641670,2835,2835,2835,2835,0
20250311,165200,69641670,2835,2835,2835,2835,0
20250311,165100,69641670,2835,2835,2835,2835,0
20250311,165000,69641670,2835,2835,2835,2835,0
20250311,164900,69641670,2835,2835,2835,2835,0
20250311,164800,69641670,2835,2835,2835,2835,0
20250311,164700,69641670,2835,2835,2835,2835,0
20250311,164600,69641670,2835,2835,2835,2835,0
20250311,164500,69641670,2835,2835,2835,2835,0
20250311,164400,69641670,2835,2835,2835,2835,0
20250311,164300,69641670,2835,2835,2835,2835,0
20250311,164200,69641670,2835,2835,2835,2835,0
20250311,164100,69641670,2835,2835,2835,2835,0
20250311,164000,69641670,2835,2835,2835,2835,0
20250311,163900,69641670,2835,2835,2835,2835,0
20250311,163800,69641670,2835,2835,2835,2835,1116
20250311,163700,69641670,2835,2835,2835,2835,0
20250311,163600,69641670,2835,2835,2835,2835,0
20250311,163500,69641670,2835,2835,2835,2835,0
20250311,163400,69641670,2835,2835,2835,2835,0
20250311,163300,69641670,2835,2835,2835,2835,0
20250311,163200,69641670,2835,2835,2835,2835,0
20250311,163100,69641670,2835,2835,2835,2835,0
20250311,163000,69641670,2835,2835,2835,2835,0
20250311,162900,69641670,2835,2835,2835,2835,0
20250311,162800,69641670,2835,2835,2835,2835,0
20250311,162700,69641670,2835,2835,2835,2835,0
20250311,162600,69641670,2835,2835,2835,2835,0
20250311,162500,69641670,2835,2835,2835,2835,0
20250311,162400,69641670,2835,2835,2835,2835,0
20250311,162300,69641670,2835,2835,2835,2835,0
20250311,162200,69641670,2835,2835,2835,2835,0
20250311,162100,69641670,2835,2835,2835,2835,0
20250311,162000,69641670,2835,2835,2835,2835,0
20250311,161900,69641670,2835,2835,2835,2835,0
20250311,161800,69641670,2835,2835,2835,2835,0
20250311,161700,69641670,2835,2835,2835,2835,0
20250311,161600,69641670,2835,2835,2835,2835,0
20250311,161500,69641670,2835,2835,2835,2835,0
20250311,161400,69641670,2835,2835,2835,2835,0
20250311,161300,69641670,2835,2835,2835,2835,0
20250311,161200,69641670,2835,2835,2835,2835,0
20250311,161100,69641670,2835,2835,2835,2835,0
20250311,161000,69641670,2835,2835,2835,2835,0
20250311,160900,69641670,2835,2835,2835,2835,0
20250311,160800,69641670,2835,2835,2835,2835,1116
20250311,160700,69641670,2835,2835,2835,2835,0
20250311,160600,69641670,2835,2835,2835,2835,0
20250311,160500,69641670,2835,2835,2835,2835,0
20250311,160400,69641670,2835,2835,2835,2835,0
20250311,160300,69641670,2835,2835,2835,2835,0
20250311,160200,69641670,2835,2835,2835,2835,0
20250311,160100,69641670,2835,2835,2835,2835,0
20250311,160000,69641670,2835,2835,2835,2835,0
20250311,155900,69641670,2835,2835,2835,2835,0
20250311,155800,69641670,2835,2835,2835,2835,0
20250311,155700,69641670,2835,2835,2835,2835,0
20250311,155600,69641670,2835,2835,2835,2835,0
20250311,155500,69641670,2835,2835,2835,2835,0
20250311,155400,69641670,2835,2835,2835,2835,0
20250311,155300,69641670,2835,2835,2835,2835,0
20250311,155200,69641670,2835,2835,2835,2835,0
20250311,155100,69641670,2835,2835,2835,2835,0
20250311,155000,69641670,2835,2835,2835,2835,0
20250311,154900,69641670,2835,2835,2835,2835,0
20250311,154800,69641670,2835,2835,2835,2835,0
20250311,154700,69641670,2835,2835,2835,2835,0
20250311,154600,69641670,2835,2835,2835,2835,0
20250311,154500,69641670,2835,2835,2835,2835,0
20250311,154400,69641670,2835,2835,2835,2835,0
20250311,154300,69641670,2835,2835,2835,2835,0
20250311,154200,69641670,2835,2835,2835,2835,0
20250311,154100,69641670,2835,2835,2835,2835,0
20250311,154000,69641670,2835,2835,2835,2835,0
20250311,153900,69641670,2835,2835,2835,2835,0
20250311,153800,69641670,2835,2835,2835,2835,1116
20250311,153700,69641670,2835,2835,2835,2835,0
20250311,153600,69641670,2835,2835,2835,2835,0
20250311,153500,69641670,2835,2835,2835,2835,0
20250311,153400,69641670,2835,2835,2835,2835,0
20250311,153300,69641670,2835,2835,2835,2835,0
20250311,153200,69641670,2835,2835,2835,2835,1116
20250311,153100,66477810,2950,2950,2950,2950,0
20250311,153000,66477810,2950,2950,2950,2950,0
20250311,152900,66477810,2950,2950,2950,2950,0
20250311,152800,66477810,2950,2950,2950,2950,0
20250311,152700,66477810,2950,2950,2950,2950,0
20250311,152600,66477810,2950,2950,2950,2950,0
20250311,152500,66477810,2950,2950,2950,2950,0
20250311,152400,66477810,2950,2950,2950,2950,0
20250311,152300,66477810,2950,2950,2950,2950,0
20250311,152200,66477810,2950,2950,2950,2950,0
20250311,152100,66477810,2950,2950,2950,2950,0
20250311,152000,66477810,2950,2950,2950,2950,0
20250311,151900,66477810,2950,2950,2950,2950,0
20250311,151800,66477810,2950,2950,2950,2950,0
20250311,151700,66477810,2950,2950,2950,2950,260
20250311,151600,65710810,2950,2950,2950,2950,364
20250311,151500,64637010,2950,2950,2950,2950,100
20250311,151400,64342010,2945,2940,2945,2940,86
20250311,151300,64088920,2940,2940,2940,2940,100
20250311,151200,63794920,2940,2940,2940,2935,211
20250311,151100,63174620,2935,2940,2940,2935,106
20250311,151000,62863010,2935,2935,2940,2935,325
20250311,150900,61908135,2940,2940,2940,2940,100
20250311,150800,61614135,2940,2940,2940,2940,200
20250311,150700,61026135,2940,2940,2940,2940,100
20250311,150600,60732135,2935,2940,2940,2935,283
20250311,150500,59900120,2940,2940,2940,2940,100
20250311,150400,59606120,2940,2940,2940,2940,400
20250311,150300,58430120,2940,2940,2940,2940,200
20250311,150200,57842120,2935,2935,2935,2935,0
20250311,150100,57842120,2935,2935,2935,2935,0
20250311,150000,57842120,2935,2935,2935,2935,0
20250311,145900,57842120,2935,2935,2935,2935,200
20250311,145800,57255120,2940,2935,2940,2935,573
20250311,145700,55571000,2915,2915,2915,2915,127
20250311,145600,55200795,2915,2915,2915,2915,20
20250311,145500,55142495,2910,2910,2910,2910,0
20250311,145400,55142495,2910,2910,2910,2910,100
20250311,145300,54851495,2910,2910,2910,2910,0
20250311,145200,54851495,2910,2915,2915,2910,708
20250311,145100,52790690,2915,2915,2915,2915,100
20250311,145000,52499190,2915,2915,2915,2915,200
20250311,144900,51916190,2915,2915,2915,2915,100
20250311,144800,51624690,2915,2915,2915,2915,200
20250311,144700,51041690,2915,2915,2915,2915,100
20250311,144600,50750190,2915,2915,2915,2915,0
20250311,144500,50750190,2915,2915,2915,2915,157
20250311,144400,50292535,2920,2920,2920,2920,100
20250311,144300,50000535,2920,2920,2920,2920,500
20250311,144200,48540535,2935,2935,2935,2935,0
20250311,144100,48540535,2935,2935,2935,2935,0
20250311,144000,48540535,2935,2935,2935,2935,527
20250311,143900,46993790,2935,2940,2940,2935,199
20250311,143800,46409225,2935,2935,2935,2935,2
20250311,143700,46403355,2920,2920,2920,2920,91
20250311,143600,46137635,2915,2915,2915,2915,0
20250311,143500,46137635,2915,2915,2915,2915,800
20250311,143400,43805635,2905,2905,2905,2905,0
20250311,143300,43805635,2905,2905,2905,2905,0
20250311,143200,43805635,2905,2905,2905,2905,101
20250311,143100,43512230,2905,2905,2905,2905,99
20250311,143000,43224635,2905,2905,2905,2905,0
20250311,142900,43224635,2905,2905,2905,2905,300
20250311,142800,42353135,2915,2915,2915,2915,0
20250311,142700,42353135,2915,2910,2915,2910,500
20250311,142600,40897135,2940,2940,2940,2940,0
20250311,142500,40897135,2940,2940,2940,2940,0
20250311,142400,40897135,2940,2935,2940,2935,100
20250311,142300,40603195,2880,2880,2880,2880,0
20250311,142200,40603195,2880,2880,2880,2880,0
20250311,142100,40603195,2880,2880,2880,2880,0
20250311,142000,40603195,2880,2880,2880,2880,1
20250311,141900,40600315,2940,2940,2940,2940,0
20250311,141800,40600315,2940,2940,2940,2940,150
20250311,141700,40159315,2940,2935,2940,2935,100
20250311,141600,39865395,2935,2875,2935,2875,60
20250311,141500,39689945,2935,2940,2940,2935,100
20250311,141400,39396195,2940,2940,2940,2940,100
20250311,141300,39102195,2940,2940,2940,2940,100
20250311,141200,38808195,2940,2940,2940,2940,100
20250311,141100,38514195,2940,2940,2940,2940,100
20250311,141000,38220195,2940,2935,2940,2935,103
20250311,140900,37917380,2940,2940,2940,2940,50
20250311,140800,37770380,2850,2940,2940,2850,51
20250311,140700,37620530,2950,2950,2950,2950,0
20250311,140600,37620530,2950,2850,2950,2850,8000
20250311,140500,14382880,2850,2850,2850,2850,0
20250311,140400,14382880,2850,2850,2850,2850,0
20250311,140300,14382880,2850,2850,2850,2850,0
20250311,140200,14382880,2850,2850,2850,2850,0
20250311,140100,14382880,2850,2850,2850,2850,0
20250311,140000,14382880,2850,2850,2850,2850,0
20250311,135900,14382880,2850,2850,2850,2850,0
20250311,135800,14382880,2850,2850,2850,2850,0
20250311,135700,14382880,2850,2850,2850,2850,0
20250311,135600,14382880,2850,2850,2850,2850,1
20250311,135500,14380030,2835,2835,2835,2835,0
20250311,135400,14380030,2835,2830,2835,2830,1654
20250311,135300,9699135,2815,2815,2815,2815,0
20250311,135200,9699135,2815,2815,2815,2815,0
20250311,135100,9699135,2815,2815,2815,2815,0
20250311,135000,9699135,2815,2815,2815,2815,0
20250311,134900,9699135,2815,2815,2815,2815,0
20250311,134800,9699135,2815,2815,2815,2815,0
20250311,134700,9699135,2815,2815,2815,2815,0
20250311,134600,9699135,2815,2815,2815,2815,0
20250311,134500,9699135,2815,2815,2815,2815,0
20250311,134400,9699135,2815,2815,2815,2815,0
20250311,134300,9699135,2815,2815,2815,2815,0
20250311,134200,9699135,2815,2815,2815,2815,0
20250311,134100,9699135,2815,2815,2815,2815,0
20250311,134000,9699135,2815,2815,2815,2815,0
20250311,133900,9699135,2815,2815,2815,2815,0
20250311,133800,9699135,2815,2815,2815,2815,0
20250311,133700,9699135,2815,2815,2815,2815,0
20250311,133600,9699135,2815,2815,2815,2815,0
20250311,133500,9699135,2815,2815,2815,2815,0
20250311,133400,9699135,2815,2815,2815,2815,0
20250311,133300,9699135,2815,2815,2815,2815,0
20250311,133200,9699135,2815,2815,2815,2815,0
20250311,133100,9699135,2815,2815,2815,2815,0
20250311,133000,9699135,2815,2815,2815,2815,0
20250311,132900,9699135,2815,2815,2815,2815,0
20250311,132800,9699135,2815,2815,2815,2815,0
20250311,132700,9699135,2815,2815,2815,2815,0
20250311,132600,9699135,2815,2815,2815,2815,0
20250311,132500,9699135,2815,2815,2815,2815,0
20250311,132400,9699135,2815,2815,2815,2815,0
20250311,132300,9699135,2815,2815,2815,2815,0
20250311,132200,9699135,2815,2815,2815,2815,0
20250311,132100,9699135,2815,2815,2815,2815,0
20250311,132000,9699135,2815,2815,2815,2815,0
20250311,131900,9699135,2815,2815,2815,2815,0
20250311,131800,9699135,2815,2815,2815,2815,0
20250311,131700,9699135,2815,2815,2815,2815,0
20250311,131600,9699135,2815,2815,2815,2815,0
20250311,131500,9699135,2815,2815,2815,2815,0
20250311,131400,9699135,2815,2815,2815,2815,0
20250311,131300,9699135,2815,2815,2815,2815,0
20250311,131200,9699135,2815,2815,2815,2815,0
20250311,131100,9699135,2815,2815,2815,2815,0
20250311,131000,9699135,2815,2815,2815,2815,0
20250311,130900,9699135,2815,2815,2815,2815,0
20250311,130800,9699135,2815,2815,2815,2815,0
20250311,130700,9699135,2815,2815,2815,2815,0
20250311,130600,9699135,2815,2815,2815,2815,0
20250311,130500,9699135,2815,2815,2815,2815,0
20250311,130400,9699135,2815,2815,2815,2815,0
20250311,130300,9699135,2815,2815,2815,2815,0
20250311,130200,9699135,2815,2815,2815,2815,0
20250311,130100,9699135,2815,2815,2815,2815,0
20250311,130000,9699135,2815,2815,2815,2815,0
20250311,125900,9699135,2815,2815,2815,2815,0
20250311,125800,9699135,2815,2815,2815,2815,0
20250311,125700,9699135,2815,2815,2815,2815,0
20250311,125600,9699135,2815,2815,2815,2815,0
20250311,125500,9699135,2815,2815,2815,2815,0
20250311,125400,9699135,2815,2815,2815,2815,0
20250311,125300,9699135,2815,2815,2815,2815,0
20250311,125200,9699135,2815,2815,2815,2815,0
20250311,125100,9699135,2815,2815,2815,2815,0
20250311,125000,9699135,2815,2815,2815,2815,0
20250311,124900,9699135,2815,2815,2815,2815,0
20250311,124800,9699135,2815,2815,2815,2815,0
20250311,124700,9699135,2815,2815,2815,2815,0
20250311,124600,9699135,2815,2815,2815,2815,0
20250311,124500,9699135,2815,2815,2815,2815,0
20250311,124400,9699135,2815,2815,2815,2815,0
20250311,124300,9699135,2815,2815,2815,2815,0
20250311,124200,9699135,2815,2815,2815,2815,0
20250311,124100,9699135,2815,2815,2815,2815,0
20250311,124000,9699135,2815,2815,2815,2815,0
20250311,123900,9699135,2815,2815,2815,2815,0
20250311,123800,9699135,2815,2815,2815,2815,0
20250311,123700,9699135,2815,2815,2815,2815,1
20250311,123600,9696320,2815,2815,2815,2815,0
20250311,123500,9696320,2815,2815,2815,2815,54
20250311,123400,9544310,2815,2815,2815,2815,0
20250311,123300,9544310,2815,2815,2815,2815,0
20250311,123200,9544310,2815,2815,2815,2815,0
20250311,123100,9544310,2815,2815,2815,2815,0
20250311,123000,9544310,2815,2815,2815,2815,0
20250311,122900,9544310,2815,2815,2815,2815,0
20250311,122800,9544310,2815,2815,2815,2815,0
20250311,122700,9544310,2815,2815,2815,2815,1
20250311,122600,9541495,2820,2820,2820,2820,0
20250311,122500,9541495,2820,2820,2820,2820,0
20250311,122400,9541495,2820,2820,2820,2820,0
20250311,122300,9541495,2820,2820,2820,2820,0
20250311,122200,9541495,2820,2815,2820,2815,18
20250311,122100,9490785,2810,2810,2810,2810,0
20250311,122000,9490785,2810,2810,2810,2810,0
20250311,121900,9490785,2810,2810,2810,2810,0
20250311,121800,9490785,2810,2810,2810,2810,0
20250311,121700,9490785,2810,2810,2810,2810,0
20250311,121600,9490785,2810,2810,2810,2810,0
20250311,121500,9490785,2810,2810,2810,2810,0
20250311,121400,9490785,2810,2810,2810,2810,0
20250311,121300,9490785,2810,2810,2810,2810,0
20250311,121200,9490785,2810,2810,2810,2810,0
20250311,121100,9490785,2810,2810,2810,2810,0
20250311,121000,9490785,2810,2810,2810,2810,0
20250311,120900,9490785,2810,2810,2810,2810,0
20250311,120800,9490785,2810,2810,2810,2810,0
20250311,120700,9490785,2810,2810,2810,2810,0
20250311,120600,9490785,2810,2810,2810,2810,0
20250311,120500,9490785,2810,2810,2810,2810,0
20250311,120400,9490785,2810,2810,2810,2810,0
20250311,120300,9490785,2810,2810,2810,2810,0
20250311,120200,9490785,2810,2810,2810,2810,0
20250311,120100,9490785,2810,2810,2810,2810,0
20250311,120000,9490785,2810,2810,2810,2810,0
20250311,115900,9490785,2810,2810,2810,2810,0
20250311,115800,9490785,2810,2810,2810,2810,0
20250311,115700,9490785,2810,2810,2810,2810,0
20250311,115600,9490785,2810,2810,2810,2810,0
20250311,115500,9490785,2810,2810,2810,2810,0
20250311,115400,9490785,2810,2810,2810,2810,0
20250311,115300,9490785,2810,2810,2810,2810,0
20250311,115200,9490785,2810,2810,2810,2810,0
20250311,115100,9490785,2810,2810,2810,2810,0
20250311,115000,9490785,2810,2810,2810,2810,0
20250311,114900,9490785,2810,2810,2810,2810,0
20250311,114800,9490785,2810,2810,2810,2810,0
20250311,114700,9490785,2810,2810,2810,2810,0
20250311,114600,9490785,2810,2810,2810,2810,0
20250311,114500,9490785,2810,2810,2810,2810,0
20250311,114400,9490785,2810,2810,2810,2810,0
20250311,114300,9490785,2810,2810,2810,2810,0
20250311,114200,9490785,2810,2810,2810,2810,60
20250311,114100,9322185,2810,2810,2810,2810,0
20250311,114000,9322185,2810,2810,2810,2810,2
20250311,113900,9316565,2810,2810,2810,2810,44
20250311,113800,9192925,2790,2790,2790,2790,0
20250311,113700,9192925,2790,2790,2790,2790,0
20250311,113600,9192925,2790,2790,2790,2790,0
20250311,113500,9192925,2790,2790,2790,2790,23
20250311,113400,9128755,2800,2800,2800,2800,0
20250311,113300,9128755,2800,2800,2800,2800,0
20250311,113200,9128755,2800,2800,2800,2800,0
20250311,113100,9128755,2800,2800,2800,2800,0
20250311,113000,9128755,2800,2800,2800,2800,0
20250311,112900,9128755,2800,2800,2800,2800,0
20250311,112800,9128755,2800,2800,2800,2800,0
20250311,112700,9128755,2800,2800,2800,2800,2
20250311,112600,9123155,2800,2800,2800,2800,0
20250311,112500,9123155,2800,2800,2800,2800,0
20250311,112400,9123155,2800,2800,2800,2800,71
20250311,112300,8924355,2800,2800,2800,2800,0
20250311,112200,8924355,2800,2800,2800,2800,0
20250311,112100,8924355,2800,2805,2805,2800,30
20250311,112000,8840285,2840,2840,2840,2840,0
20250311,111900,8840285,2840,2840,2840,2840,0
20250311,111800,8840285,2840,2840,2840,2840,0
20250311,111700,8840285,2840,2840,2840,2840,0
20250311,111600,8840285,2840,2840,2840,2840,0
20250311,111500,8840285,2840,2840,2840,2840,0
20250311,111400,8840285,2840,2840,2840,2840,0
20250311,111300,8840285,2840,2840,2840,2840,0
20250311,111200,8840285,2840,2840,2840,2840,0
20250311,111100,8840285,2840,2840,2840,2840,0
20250311,111000,8840285,2840,2840,2840,2840,0
20250311,110900,8840285,2840,2840,2840,2840,0
20250311,110800,8840285,2840,2840,2840,2840,0
20250311,110700,8840285,2840,2840,2840,2840,0
20250311,110600,8840285,2840,2840,2840,2840,0
20250311,110500,8840285,2840,2840,2840,2840,0
20250311,110400,8840285,2840,2840,2840,2840,0
20250311,110300,8840285,2840,2840,2840,2840,0
20250311,110200,8840285,2840,2840,2840,2840,0
20250311,110100,8840285,2840,2840,2840,2840,0
20250311,110000,8840285,2840,2840,2840,2840,0
20250311,105900,8840285,2840,2840,2840,2840,0
20250311,105800,8840285,2840,2840,2840,2840,0
20250311,105700,8840285,2840,2840,2840,2840,0
20250311,105600,8840285,2840,2840,2840,2840,0
20250311,105500,8840285,2840,2840,2840,2840,0
20250311,105400,8840285,2840,2840,2840,2840,0
20250311,105300,8840285,2840,2840,2840,2840,0
20250311,105200,8840285,2840,2840,2840,2840,0
20250311,105100,8840285,2840,2840,2840,2840,0
20250311,105000,8840285,2840,2840,2840,2840,0
20250311,104900,8840285,2840,2840,2840,2840,0
20250311,104800,8840285,2840,2840,2840,2840,0
20250311,104700,8840285,2840,2840,2840,2840,0
20250311,104600,8840285,2840,2840,2840,2840,0
20250311,104500,8840285,2840,2840,2840,2840,0
20250311,104400,8840285,2840,2840,2840,2840,0
20250311,104300,8840285,2840,2840,2840,2840,0
20250311,104200,8840285,2840,2840,2840,2840,0
20250311,104100,8840285,2840,2840,2840,2840,0
20250311,104000,8840285,2840,2840,2840,2840,0
20250311,103900,8840285,2840,2840,2840,2840,0
20250311,103800,8840285,2840,2840,2840,2840,0
20250311,103700,8840285,2840,2840,2840,2840,0
20250311,103600,8840285,2840,2840,2840,2840,0
20250311,103500,8840285,2840,2840,2840,2840,0
20250311,103400,8840285,2840,2840,2840,2840,0
20250311,103300,8840285,2840,2810,2840,2810,3000
20250311,103200,326200,2810,2810,2810,2810,0
20250311,103100,326200,2810,2810,2810,2810,0
20250311,103000,326200,2810,2810,2810,2810,0
20250311,102900,326200,2810,2810,2810,2810,0
20250311,102800,326200,2810,2810,2810,2810,0
20250311,102700,326200,2810,2810,2810,2810,0
20250311,102600,326200,2810,2810,2810,2810,0
20250311,102500,326200,2810,2810,2810,2810,0
20250311,102400,326200,2810,2810,2810,2810,0
20250311,102300,326200,2810,2810,2810,2810,0
20250311,102200,326200,2810,2810,2810,2810,0
20250311,102100,326200,2810,2810,2810,2810,0
20250311,102000,326200,2810,2810,2810,2810,0
20250311,101900,326200,2810,2810,2810,2810,89
20250311,101800,76110,2810,2810,2810,2810,0
20250311,101700,76110,2810,2810,2810,2810,0
20250311,101600,76110,2810,2810,2810,2810,0
20250311,101500,76110,2810,2810,2810,2810,0
20250311,101400,76110,2810,2810,2810,2810,0
20250311,101300,76110,2810,2810,2810,2810,0
20250311,101200,76110,2810,2810,2810,2810,0
20250311,101100,76110,2810,2810,2810,2810,0
20250311,101000,76110,2810,2810,2810,2810,0
20250311,100900,76110,2810,2810,2810,2810,0
20250311,100800,76110,2810,2810,2810,2810,0
20250311,100700,76110,2810,2810,2810,2810,0
20250311,100600,76110,2810,2810,2810,2810,0
20250311,100500,76110,2810,2810,2810,2810,0
20250311,100400,76110,2810,2810,2810,2810,0
20250311,100300,76110,2810,2810,2810,2810,0
20250311,100200,76110,2810,2810,2810,2810,0
20250311,100100,76110,2810,2810,2810,2810,0
20250311,100000,76110,2810,2810,2810,2810,0
20250311,095900,76110,2810,2810,2810,2810,0
20250311,095800,76110,2810,2810,2810,2810,0
20250311,095700,76110,2810,2810,2810,2810,0
20250311,095600,76110,2810,2810,2810,2810,0
20250311,095500,76110,2810,2810,2810,2810,0
20250311,095400,76110,2810,2810,2810,2810,0
20250311,095300,76110,2810,2810,2810,2810,0
20250311,095200,76110,2810,2810,2810,2810,0
20250311,095100,76110,2810,2810,2810,2810,0
20250311,095000,76110,2810,2810,2810,2810,0
20250311,094900,76110,2810,2810,2810,2810,1
20250311,094800,73300,2810,2810,2810,2810,0
20250311,094700,73300,2810,2810,2810,2810,0
20250311,094600,73300,2810,2810,2810,2810,10
20250311,094500,45200,2815,2815,2815,2815,0
20250311,094400,45200,2815,2815,2815,2815,0
20250311,094300,45200,2815,2815,2815,2815,0
20250311,094200,45200,2815,2815,2815,2815,0
20250311,094100,45200,2815,2815,2815,2815,0
20250311,094000,45200,2815,2815,2815,2815,0
20250311,093900,45200,2815,2815,2815,2815,0
20250311,093800,45200,2815,2815,2815,2815,0
20250311,093700,45200,2815,2815,2815,2815,0
20250311,093600,45200,2815,2815,2815,2815,0
20250311,093500,45200,2815,2815,2815,2815,0
20250311,093400,45200,2815,2815,2815,2815,0
20250311,093300,45200,2815,2815,2815,2815,0
20250311,093200,45200,2815,2815,2815,2815,0
20250311,093100,45200,2815,2815,2815,2815,0
20250311,093000,45200,2815,2815,2815,2815,0
20250311,092900,45200,2815,2815,2815,2815,0
20250311,092800,45200,2815,2815,2815,2815,0
20250311,092700,45200,2815,2815,2815,2815,0
20250311,092600,45200,2815,2815,2815,2815,0
20250311,092500,45200,2815,2815,2815,2815,0
20250311,092400,45200,2815,2815,2815,2815,0
20250311,092300,45200,2815,2815,2815,2815,0
20250311,092200,45200,2815,2815,2815,2815,0
20250311,092100,45200,2815,2815,2815,2815,0
20250311,092000,45200,2815,2815,2815,2815,0
20250311,091900,45200,2815,2815,2815,2815,0
20250311,091800,45200,2815,2815,2815,2815,1
20250311,091700,42385,2800,2800,2800,2800,0
20250311,091600,42385,2800,2800,2800,2800,0
20250311,091500,42385,2800,2800,2800,2800,0
20250311,091400,42385,2800,2800,2800,2800,0
20250311,091300,42385,2800,2800,2800,2800,0
20250311,091200,42385,2800,2800,2800,2800,0
20250311,091100,42385,2800,2800,2800,2800,0
20250311,091000,42385,2800,2800,2800,2800,0
20250311,090900,42385,2800,2800,2800,2800,0
20250311,090800,42385,2800,2800,2800,2800,0
20250311,090700,42385,2800,2800,2800,2800,0
20250311,090600,42385,2800,2800,2800,2800,0
20250311,090500,42385,2800,2800,2800,2800,0
20250311,090400,42385,2800,2800,2800,2800,0
20250311,090300,42385,2800,2800,2800,2800,0
20250311,090200,42385,2800,2800,2800,2800,0
20250311,090100,42385,2800,2800,2800,2800,4
20250311,090000,31185,2835,2835,2835,2835,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183800 69641670 2835 2835 2835 2835 1116
3 20250311 183700 69641670 2835 2835 2835 2835 0
4 20250311 183600 69641670 2835 2835 2835 2835 0
5 20250311 183500 69641670 2835 2835 2835 2835 0
6 20250311 183400 69641670 2835 2835 2835 2835 0
7 20250311 183300 69641670 2835 2835 2835 2835 0
8 20250311 183200 69641670 2835 2835 2835 2835 0
9 20250311 183100 69641670 2835 2835 2835 2835 0
10 20250311 183000 69641670 2835 2835 2835 2835 0
11 20250311 182900 69641670 2835 2835 2835 2835 0
12 20250311 182800 69641670 2835 2835 2835 2835 0
13 20250311 182700 69641670 2835 2835 2835 2835 0
14 20250311 182600 69641670 2835 2835 2835 2835 0
15 20250311 182500 69641670 2835 2835 2835 2835 0
16 20250311 182400 69641670 2835 2835 2835 2835 0
17 20250311 182300 69641670 2835 2835 2835 2835 0
18 20250311 182200 69641670 2835 2835 2835 2835 0
19 20250311 182100 69641670 2835 2835 2835 2835 0
20 20250311 182000 69641670 2835 2835 2835 2835 0
21 20250311 181900 69641670 2835 2835 2835 2835 0
22 20250311 181800 69641670 2835 2835 2835 2835 0
23 20250311 181700 69641670 2835 2835 2835 2835 0
24 20250311 181600 69641670 2835 2835 2835 2835 0
25 20250311 181500 69641670 2835 2835 2835 2835 0
26 20250311 181400 69641670 2835 2835 2835 2835 0
27 20250311 181300 69641670 2835 2835 2835 2835 0
28 20250311 181200 69641670 2835 2835 2835 2835 0
29 20250311 181100 69641670 2835 2835 2835 2835 0
30 20250311 181000 69641670 2835 2835 2835 2835 0
31 20250311 180900 69641670 2835 2835 2835 2835 0
32 20250311 180800 69641670 2835 2835 2835 2835 1116
33 20250311 180700 69641670 2835 2835 2835 2835 0
34 20250311 180600 69641670 2835 2835 2835 2835 0
35 20250311 180500 69641670 2835 2835 2835 2835 0
36 20250311 180400 69641670 2835 2835 2835 2835 0
37 20250311 180300 69641670 2835 2835 2835 2835 0
38 20250311 180200 69641670 2835 2835 2835 2835 0
39 20250311 180100 69641670 2835 2835 2835 2835 0
40 20250311 180000 69641670 2835 2835 2835 2835 0
41 20250311 175900 69641670 2835 2835 2835 2835 0
42 20250311 175800 69641670 2835 2835 2835 2835 0
43 20250311 175700 69641670 2835 2835 2835 2835 0
44 20250311 175600 69641670 2835 2835 2835 2835 0
45 20250311 175500 69641670 2835 2835 2835 2835 0
46 20250311 175400 69641670 2835 2835 2835 2835 0
47 20250311 175300 69641670 2835 2835 2835 2835 0
48 20250311 175200 69641670 2835 2835 2835 2835 0
49 20250311 175100 69641670 2835 2835 2835 2835 0
50 20250311 175000 69641670 2835 2835 2835 2835 0
51 20250311 174900 69641670 2835 2835 2835 2835 0
52 20250311 174800 69641670 2835 2835 2835 2835 0
53 20250311 174700 69641670 2835 2835 2835 2835 0
54 20250311 174600 69641670 2835 2835 2835 2835 0
55 20250311 174500 69641670 2835 2835 2835 2835 0
56 20250311 174400 69641670 2835 2835 2835 2835 0
57 20250311 174300 69641670 2835 2835 2835 2835 0
58 20250311 174200 69641670 2835 2835 2835 2835 0
59 20250311 174100 69641670 2835 2835 2835 2835 0
60 20250311 174000 69641670 2835 2835 2835 2835 0
61 20250311 173900 69641670 2835 2835 2835 2835 0
62 20250311 173800 69641670 2835 2835 2835 2835 1116
63 20250311 173700 69641670 2835 2835 2835 2835 0
64 20250311 173600 69641670 2835 2835 2835 2835 0
65 20250311 173500 69641670 2835 2835 2835 2835 0
66 20250311 173400 69641670 2835 2835 2835 2835 0
67 20250311 173300 69641670 2835 2835 2835 2835 0
68 20250311 173200 69641670 2835 2835 2835 2835 0
69 20250311 173100 69641670 2835 2835 2835 2835 0
70 20250311 173000 69641670 2835 2835 2835 2835 0
71 20250311 172900 69641670 2835 2835 2835 2835 0
72 20250311 172800 69641670 2835 2835 2835 2835 0
73 20250311 172700 69641670 2835 2835 2835 2835 0
74 20250311 172600 69641670 2835 2835 2835 2835 0
75 20250311 172500 69641670 2835 2835 2835 2835 0
76 20250311 172400 69641670 2835 2835 2835 2835 0
77 20250311 172300 69641670 2835 2835 2835 2835 0
78 20250311 172200 69641670 2835 2835 2835 2835 0
79 20250311 172100 69641670 2835 2835 2835 2835 0
80 20250311 172000 69641670 2835 2835 2835 2835 0
81 20250311 171900 69641670 2835 2835 2835 2835 0
82 20250311 171800 69641670 2835 2835 2835 2835 0
83 20250311 171700 69641670 2835 2835 2835 2835 0
84 20250311 171600 69641670 2835 2835 2835 2835 0
85 20250311 171500 69641670 2835 2835 2835 2835 0
86 20250311 171400 69641670 2835 2835 2835 2835 0
87 20250311 171300 69641670 2835 2835 2835 2835 0
88 20250311 171200 69641670 2835 2835 2835 2835 0
89 20250311 171100 69641670 2835 2835 2835 2835 0
90 20250311 171000 69641670 2835 2835 2835 2835 0
91 20250311 170900 69641670 2835 2835 2835 2835 0
92 20250311 170800 69641670 2835 2835 2835 2835 1116
93 20250311 170700 69641670 2835 2835 2835 2835 0
94 20250311 170600 69641670 2835 2835 2835 2835 0
95 20250311 170500 69641670 2835 2835 2835 2835 0
96 20250311 170400 69641670 2835 2835 2835 2835 0
97 20250311 170300 69641670 2835 2835 2835 2835 0
98 20250311 170200 69641670 2835 2835 2835 2835 0
99 20250311 170100 69641670 2835 2835 2835 2835 0
100 20250311 170000 69641670 2835 2835 2835 2835 0
101 20250311 165900 69641670 2835 2835 2835 2835 0
102 20250311 165800 69641670 2835 2835 2835 2835 0
103 20250311 165700 69641670 2835 2835 2835 2835 0
104 20250311 165600 69641670 2835 2835 2835 2835 0
105 20250311 165500 69641670 2835 2835 2835 2835 0
106 20250311 165400 69641670 2835 2835 2835 2835 0
107 20250311 165300 69641670 2835 2835 2835 2835 0
108 20250311 165200 69641670 2835 2835 2835 2835 0
109 20250311 165100 69641670 2835 2835 2835 2835 0
110 20250311 165000 69641670 2835 2835 2835 2835 0
111 20250311 164900 69641670 2835 2835 2835 2835 0
112 20250311 164800 69641670 2835 2835 2835 2835 0
113 20250311 164700 69641670 2835 2835 2835 2835 0
114 20250311 164600 69641670 2835 2835 2835 2835 0
115 20250311 164500 69641670 2835 2835 2835 2835 0
116 20250311 164400 69641670 2835 2835 2835 2835 0
117 20250311 164300 69641670 2835 2835 2835 2835 0
118 20250311 164200 69641670 2835 2835 2835 2835 0
119 20250311 164100 69641670 2835 2835 2835 2835 0
120 20250311 164000 69641670 2835 2835 2835 2835 0
121 20250311 163900 69641670 2835 2835 2835 2835 0
122 20250311 163800 69641670 2835 2835 2835 2835 1116
123 20250311 163700 69641670 2835 2835 2835 2835 0
124 20250311 163600 69641670 2835 2835 2835 2835 0
125 20250311 163500 69641670 2835 2835 2835 2835 0
126 20250311 163400 69641670 2835 2835 2835 2835 0
127 20250311 163300 69641670 2835 2835 2835 2835 0
128 20250311 163200 69641670 2835 2835 2835 2835 0
129 20250311 163100 69641670 2835 2835 2835 2835 0
130 20250311 163000 69641670 2835 2835 2835 2835 0
131 20250311 162900 69641670 2835 2835 2835 2835 0
132 20250311 162800 69641670 2835 2835 2835 2835 0
133 20250311 162700 69641670 2835 2835 2835 2835 0
134 20250311 162600 69641670 2835 2835 2835 2835 0
135 20250311 162500 69641670 2835 2835 2835 2835 0
136 20250311 162400 69641670 2835 2835 2835 2835 0
137 20250311 162300 69641670 2835 2835 2835 2835 0
138 20250311 162200 69641670 2835 2835 2835 2835 0
139 20250311 162100 69641670 2835 2835 2835 2835 0
140 20250311 162000 69641670 2835 2835 2835 2835 0
141 20250311 161900 69641670 2835 2835 2835 2835 0
142 20250311 161800 69641670 2835 2835 2835 2835 0
143 20250311 161700 69641670 2835 2835 2835 2835 0
144 20250311 161600 69641670 2835 2835 2835 2835 0
145 20250311 161500 69641670 2835 2835 2835 2835 0
146 20250311 161400 69641670 2835 2835 2835 2835 0
147 20250311 161300 69641670 2835 2835 2835 2835 0
148 20250311 161200 69641670 2835 2835 2835 2835 0
149 20250311 161100 69641670 2835 2835 2835 2835 0
150 20250311 161000 69641670 2835 2835 2835 2835 0
151 20250311 160900 69641670 2835 2835 2835 2835 0
152 20250311 160800 69641670 2835 2835 2835 2835 1116
153 20250311 160700 69641670 2835 2835 2835 2835 0
154 20250311 160600 69641670 2835 2835 2835 2835 0
155 20250311 160500 69641670 2835 2835 2835 2835 0
156 20250311 160400 69641670 2835 2835 2835 2835 0
157 20250311 160300 69641670 2835 2835 2835 2835 0
158 20250311 160200 69641670 2835 2835 2835 2835 0
159 20250311 160100 69641670 2835 2835 2835 2835 0
160 20250311 160000 69641670 2835 2835 2835 2835 0
161 20250311 155900 69641670 2835 2835 2835 2835 0
162 20250311 155800 69641670 2835 2835 2835 2835 0
163 20250311 155700 69641670 2835 2835 2835 2835 0
164 20250311 155600 69641670 2835 2835 2835 2835 0
165 20250311 155500 69641670 2835 2835 2835 2835 0
166 20250311 155400 69641670 2835 2835 2835 2835 0
167 20250311 155300 69641670 2835 2835 2835 2835 0
168 20250311 155200 69641670 2835 2835 2835 2835 0
169 20250311 155100 69641670 2835 2835 2835 2835 0
170 20250311 155000 69641670 2835 2835 2835 2835 0
171 20250311 154900 69641670 2835 2835 2835 2835 0
172 20250311 154800 69641670 2835 2835 2835 2835 0
173 20250311 154700 69641670 2835 2835 2835 2835 0
174 20250311 154600 69641670 2835 2835 2835 2835 0
175 20250311 154500 69641670 2835 2835 2835 2835 0
176 20250311 154400 69641670 2835 2835 2835 2835 0
177 20250311 154300 69641670 2835 2835 2835 2835 0
178 20250311 154200 69641670 2835 2835 2835 2835 0
179 20250311 154100 69641670 2835 2835 2835 2835 0
180 20250311 154000 69641670 2835 2835 2835 2835 0
181 20250311 153900 69641670 2835 2835 2835 2835 0
182 20250311 153800 69641670 2835 2835 2835 2835 1116
183 20250311 153700 69641670 2835 2835 2835 2835 0
184 20250311 153600 69641670 2835 2835 2835 2835 0
185 20250311 153500 69641670 2835 2835 2835 2835 0
186 20250311 153400 69641670 2835 2835 2835 2835 0
187 20250311 153300 69641670 2835 2835 2835 2835 0
188 20250311 153200 69641670 2835 2835 2835 2835 1116
189 20250311 153100 66477810 2950 2950 2950 2950 0
190 20250311 153000 66477810 2950 2950 2950 2950 0
191 20250311 152900 66477810 2950 2950 2950 2950 0
192 20250311 152800 66477810 2950 2950 2950 2950 0
193 20250311 152700 66477810 2950 2950 2950 2950 0
194 20250311 152600 66477810 2950 2950 2950 2950 0
195 20250311 152500 66477810 2950 2950 2950 2950 0
196 20250311 152400 66477810 2950 2950 2950 2950 0
197 20250311 152300 66477810 2950 2950 2950 2950 0
198 20250311 152200 66477810 2950 2950 2950 2950 0
199 20250311 152100 66477810 2950 2950 2950 2950 0
200 20250311 152000 66477810 2950 2950 2950 2950 0
201 20250311 151900 66477810 2950 2950 2950 2950 0
202 20250311 151800 66477810 2950 2950 2950 2950 0
203 20250311 151700 66477810 2950 2950 2950 2950 260
204 20250311 151600 65710810 2950 2950 2950 2950 364
205 20250311 151500 64637010 2950 2950 2950 2950 100
206 20250311 151400 64342010 2945 2940 2945 2940 86
207 20250311 151300 64088920 2940 2940 2940 2940 100
208 20250311 151200 63794920 2940 2940 2940 2935 211
209 20250311 151100 63174620 2935 2940 2940 2935 106
210 20250311 151000 62863010 2935 2935 2940 2935 325
211 20250311 150900 61908135 2940 2940 2940 2940 100
212 20250311 150800 61614135 2940 2940 2940 2940 200
213 20250311 150700 61026135 2940 2940 2940 2940 100
214 20250311 150600 60732135 2935 2940 2940 2935 283
215 20250311 150500 59900120 2940 2940 2940 2940 100
216 20250311 150400 59606120 2940 2940 2940 2940 400
217 20250311 150300 58430120 2940 2940 2940 2940 200
218 20250311 150200 57842120 2935 2935 2935 2935 0
219 20250311 150100 57842120 2935 2935 2935 2935 0
220 20250311 150000 57842120 2935 2935 2935 2935 0
221 20250311 145900 57842120 2935 2935 2935 2935 200
222 20250311 145800 57255120 2940 2935 2940 2935 573
223 20250311 145700 55571000 2915 2915 2915 2915 127
224 20250311 145600 55200795 2915 2915 2915 2915 20
225 20250311 145500 55142495 2910 2910 2910 2910 0
226 20250311 145400 55142495 2910 2910 2910 2910 100
227 20250311 145300 54851495 2910 2910 2910 2910 0
228 20250311 145200 54851495 2910 2915 2915 2910 708
229 20250311 145100 52790690 2915 2915 2915 2915 100
230 20250311 145000 52499190 2915 2915 2915 2915 200
231 20250311 144900 51916190 2915 2915 2915 2915 100
232 20250311 144800 51624690 2915 2915 2915 2915 200
233 20250311 144700 51041690 2915 2915 2915 2915 100
234 20250311 144600 50750190 2915 2915 2915 2915 0
235 20250311 144500 50750190 2915 2915 2915 2915 157
236 20250311 144400 50292535 2920 2920 2920 2920 100
237 20250311 144300 50000535 2920 2920 2920 2920 500
238 20250311 144200 48540535 2935 2935 2935 2935 0
239 20250311 144100 48540535 2935 2935 2935 2935 0
240 20250311 144000 48540535 2935 2935 2935 2935 527
241 20250311 143900 46993790 2935 2940 2940 2935 199
242 20250311 143800 46409225 2935 2935 2935 2935 2
243 20250311 143700 46403355 2920 2920 2920 2920 91
244 20250311 143600 46137635 2915 2915 2915 2915 0
245 20250311 143500 46137635 2915 2915 2915 2915 800
246 20250311 143400 43805635 2905 2905 2905 2905 0
247 20250311 143300 43805635 2905 2905 2905 2905 0
248 20250311 143200 43805635 2905 2905 2905 2905 101
249 20250311 143100 43512230 2905 2905 2905 2905 99
250 20250311 143000 43224635 2905 2905 2905 2905 0
251 20250311 142900 43224635 2905 2905 2905 2905 300
252 20250311 142800 42353135 2915 2915 2915 2915 0
253 20250311 142700 42353135 2915 2910 2915 2910 500
254 20250311 142600 40897135 2940 2940 2940 2940 0
255 20250311 142500 40897135 2940 2940 2940 2940 0
256 20250311 142400 40897135 2940 2935 2940 2935 100
257 20250311 142300 40603195 2880 2880 2880 2880 0
258 20250311 142200 40603195 2880 2880 2880 2880 0
259 20250311 142100 40603195 2880 2880 2880 2880 0
260 20250311 142000 40603195 2880 2880 2880 2880 1
261 20250311 141900 40600315 2940 2940 2940 2940 0
262 20250311 141800 40600315 2940 2940 2940 2940 150
263 20250311 141700 40159315 2940 2935 2940 2935 100
264 20250311 141600 39865395 2935 2875 2935 2875 60
265 20250311 141500 39689945 2935 2940 2940 2935 100
266 20250311 141400 39396195 2940 2940 2940 2940 100
267 20250311 141300 39102195 2940 2940 2940 2940 100
268 20250311 141200 38808195 2940 2940 2940 2940 100
269 20250311 141100 38514195 2940 2940 2940 2940 100
270 20250311 141000 38220195 2940 2935 2940 2935 103
271 20250311 140900 37917380 2940 2940 2940 2940 50
272 20250311 140800 37770380 2850 2940 2940 2850 51
273 20250311 140700 37620530 2950 2950 2950 2950 0
274 20250311 140600 37620530 2950 2850 2950 2850 8000
275 20250311 140500 14382880 2850 2850 2850 2850 0
276 20250311 140400 14382880 2850 2850 2850 2850 0
277 20250311 140300 14382880 2850 2850 2850 2850 0
278 20250311 140200 14382880 2850 2850 2850 2850 0
279 20250311 140100 14382880 2850 2850 2850 2850 0
280 20250311 140000 14382880 2850 2850 2850 2850 0
281 20250311 135900 14382880 2850 2850 2850 2850 0
282 20250311 135800 14382880 2850 2850 2850 2850 0
283 20250311 135700 14382880 2850 2850 2850 2850 0
284 20250311 135600 14382880 2850 2850 2850 2850 1
285 20250311 135500 14380030 2835 2835 2835 2835 0
286 20250311 135400 14380030 2835 2830 2835 2830 1654
287 20250311 135300 9699135 2815 2815 2815 2815 0
288 20250311 135200 9699135 2815 2815 2815 2815 0
289 20250311 135100 9699135 2815 2815 2815 2815 0
290 20250311 135000 9699135 2815 2815 2815 2815 0
291 20250311 134900 9699135 2815 2815 2815 2815 0
292 20250311 134800 9699135 2815 2815 2815 2815 0
293 20250311 134700 9699135 2815 2815 2815 2815 0
294 20250311 134600 9699135 2815 2815 2815 2815 0
295 20250311 134500 9699135 2815 2815 2815 2815 0
296 20250311 134400 9699135 2815 2815 2815 2815 0
297 20250311 134300 9699135 2815 2815 2815 2815 0
298 20250311 134200 9699135 2815 2815 2815 2815 0
299 20250311 134100 9699135 2815 2815 2815 2815 0
300 20250311 134000 9699135 2815 2815 2815 2815 0
301 20250311 133900 9699135 2815 2815 2815 2815 0
302 20250311 133800 9699135 2815 2815 2815 2815 0
303 20250311 133700 9699135 2815 2815 2815 2815 0
304 20250311 133600 9699135 2815 2815 2815 2815 0
305 20250311 133500 9699135 2815 2815 2815 2815 0
306 20250311 133400 9699135 2815 2815 2815 2815 0
307 20250311 133300 9699135 2815 2815 2815 2815 0
308 20250311 133200 9699135 2815 2815 2815 2815 0
309 20250311 133100 9699135 2815 2815 2815 2815 0
310 20250311 133000 9699135 2815 2815 2815 2815 0
311 20250311 132900 9699135 2815 2815 2815 2815 0
312 20250311 132800 9699135 2815 2815 2815 2815 0
313 20250311 132700 9699135 2815 2815 2815 2815 0
314 20250311 132600 9699135 2815 2815 2815 2815 0
315 20250311 132500 9699135 2815 2815 2815 2815 0
316 20250311 132400 9699135 2815 2815 2815 2815 0
317 20250311 132300 9699135 2815 2815 2815 2815 0
318 20250311 132200 9699135 2815 2815 2815 2815 0
319 20250311 132100 9699135 2815 2815 2815 2815 0
320 20250311 132000 9699135 2815 2815 2815 2815 0
321 20250311 131900 9699135 2815 2815 2815 2815 0
322 20250311 131800 9699135 2815 2815 2815 2815 0
323 20250311 131700 9699135 2815 2815 2815 2815 0
324 20250311 131600 9699135 2815 2815 2815 2815 0
325 20250311 131500 9699135 2815 2815 2815 2815 0
326 20250311 131400 9699135 2815 2815 2815 2815 0
327 20250311 131300 9699135 2815 2815 2815 2815 0
328 20250311 131200 9699135 2815 2815 2815 2815 0
329 20250311 131100 9699135 2815 2815 2815 2815 0
330 20250311 131000 9699135 2815 2815 2815 2815 0
331 20250311 130900 9699135 2815 2815 2815 2815 0
332 20250311 130800 9699135 2815 2815 2815 2815 0
333 20250311 130700 9699135 2815 2815 2815 2815 0
334 20250311 130600 9699135 2815 2815 2815 2815 0
335 20250311 130500 9699135 2815 2815 2815 2815 0
336 20250311 130400 9699135 2815 2815 2815 2815 0
337 20250311 130300 9699135 2815 2815 2815 2815 0
338 20250311 130200 9699135 2815 2815 2815 2815 0
339 20250311 130100 9699135 2815 2815 2815 2815 0
340 20250311 130000 9699135 2815 2815 2815 2815 0
341 20250311 125900 9699135 2815 2815 2815 2815 0
342 20250311 125800 9699135 2815 2815 2815 2815 0
343 20250311 125700 9699135 2815 2815 2815 2815 0
344 20250311 125600 9699135 2815 2815 2815 2815 0
345 20250311 125500 9699135 2815 2815 2815 2815 0
346 20250311 125400 9699135 2815 2815 2815 2815 0
347 20250311 125300 9699135 2815 2815 2815 2815 0
348 20250311 125200 9699135 2815 2815 2815 2815 0
349 20250311 125100 9699135 2815 2815 2815 2815 0
350 20250311 125000 9699135 2815 2815 2815 2815 0
351 20250311 124900 9699135 2815 2815 2815 2815 0
352 20250311 124800 9699135 2815 2815 2815 2815 0
353 20250311 124700 9699135 2815 2815 2815 2815 0
354 20250311 124600 9699135 2815 2815 2815 2815 0
355 20250311 124500 9699135 2815 2815 2815 2815 0
356 20250311 124400 9699135 2815 2815 2815 2815 0
357 20250311 124300 9699135 2815 2815 2815 2815 0
358 20250311 124200 9699135 2815 2815 2815 2815 0
359 20250311 124100 9699135 2815 2815 2815 2815 0
360 20250311 124000 9699135 2815 2815 2815 2815 0
361 20250311 123900 9699135 2815 2815 2815 2815 0
362 20250311 123800 9699135 2815 2815 2815 2815 0
363 20250311 123700 9699135 2815 2815 2815 2815 1
364 20250311 123600 9696320 2815 2815 2815 2815 0
365 20250311 123500 9696320 2815 2815 2815 2815 54
366 20250311 123400 9544310 2815 2815 2815 2815 0
367 20250311 123300 9544310 2815 2815 2815 2815 0
368 20250311 123200 9544310 2815 2815 2815 2815 0
369 20250311 123100 9544310 2815 2815 2815 2815 0
370 20250311 123000 9544310 2815 2815 2815 2815 0
371 20250311 122900 9544310 2815 2815 2815 2815 0
372 20250311 122800 9544310 2815 2815 2815 2815 0
373 20250311 122700 9544310 2815 2815 2815 2815 1
374 20250311 122600 9541495 2820 2820 2820 2820 0
375 20250311 122500 9541495 2820 2820 2820 2820 0
376 20250311 122400 9541495 2820 2820 2820 2820 0
377 20250311 122300 9541495 2820 2820 2820 2820 0
378 20250311 122200 9541495 2820 2815 2820 2815 18
379 20250311 122100 9490785 2810 2810 2810 2810 0
380 20250311 122000 9490785 2810 2810 2810 2810 0
381 20250311 121900 9490785 2810 2810 2810 2810 0
382 20250311 121800 9490785 2810 2810 2810 2810 0
383 20250311 121700 9490785 2810 2810 2810 2810 0
384 20250311 121600 9490785 2810 2810 2810 2810 0
385 20250311 121500 9490785 2810 2810 2810 2810 0
386 20250311 121400 9490785 2810 2810 2810 2810 0
387 20250311 121300 9490785 2810 2810 2810 2810 0
388 20250311 121200 9490785 2810 2810 2810 2810 0
389 20250311 121100 9490785 2810 2810 2810 2810 0
390 20250311 121000 9490785 2810 2810 2810 2810 0
391 20250311 120900 9490785 2810 2810 2810 2810 0
392 20250311 120800 9490785 2810 2810 2810 2810 0
393 20250311 120700 9490785 2810 2810 2810 2810 0
394 20250311 120600 9490785 2810 2810 2810 2810 0
395 20250311 120500 9490785 2810 2810 2810 2810 0
396 20250311 120400 9490785 2810 2810 2810 2810 0
397 20250311 120300 9490785 2810 2810 2810 2810 0
398 20250311 120200 9490785 2810 2810 2810 2810 0
399 20250311 120100 9490785 2810 2810 2810 2810 0
400 20250311 120000 9490785 2810 2810 2810 2810 0
401 20250311 115900 9490785 2810 2810 2810 2810 0
402 20250311 115800 9490785 2810 2810 2810 2810 0
403 20250311 115700 9490785 2810 2810 2810 2810 0
404 20250311 115600 9490785 2810 2810 2810 2810 0
405 20250311 115500 9490785 2810 2810 2810 2810 0
406 20250311 115400 9490785 2810 2810 2810 2810 0
407 20250311 115300 9490785 2810 2810 2810 2810 0
408 20250311 115200 9490785 2810 2810 2810 2810 0
409 20250311 115100 9490785 2810 2810 2810 2810 0
410 20250311 115000 9490785 2810 2810 2810 2810 0
411 20250311 114900 9490785 2810 2810 2810 2810 0
412 20250311 114800 9490785 2810 2810 2810 2810 0
413 20250311 114700 9490785 2810 2810 2810 2810 0
414 20250311 114600 9490785 2810 2810 2810 2810 0
415 20250311 114500 9490785 2810 2810 2810 2810 0
416 20250311 114400 9490785 2810 2810 2810 2810 0
417 20250311 114300 9490785 2810 2810 2810 2810 0
418 20250311 114200 9490785 2810 2810 2810 2810 60
419 20250311 114100 9322185 2810 2810 2810 2810 0
420 20250311 114000 9322185 2810 2810 2810 2810 2
421 20250311 113900 9316565 2810 2810 2810 2810 44
422 20250311 113800 9192925 2790 2790 2790 2790 0
423 20250311 113700 9192925 2790 2790 2790 2790 0
424 20250311 113600 9192925 2790 2790 2790 2790 0
425 20250311 113500 9192925 2790 2790 2790 2790 23
426 20250311 113400 9128755 2800 2800 2800 2800 0
427 20250311 113300 9128755 2800 2800 2800 2800 0
428 20250311 113200 9128755 2800 2800 2800 2800 0
429 20250311 113100 9128755 2800 2800 2800 2800 0
430 20250311 113000 9128755 2800 2800 2800 2800 0
431 20250311 112900 9128755 2800 2800 2800 2800 0
432 20250311 112800 9128755 2800 2800 2800 2800 0
433 20250311 112700 9128755 2800 2800 2800 2800 2
434 20250311 112600 9123155 2800 2800 2800 2800 0
435 20250311 112500 9123155 2800 2800 2800 2800 0
436 20250311 112400 9123155 2800 2800 2800 2800 71
437 20250311 112300 8924355 2800 2800 2800 2800 0
438 20250311 112200 8924355 2800 2800 2800 2800 0
439 20250311 112100 8924355 2800 2805 2805 2800 30
440 20250311 112000 8840285 2840 2840 2840 2840 0
441 20250311 111900 8840285 2840 2840 2840 2840 0
442 20250311 111800 8840285 2840 2840 2840 2840 0
443 20250311 111700 8840285 2840 2840 2840 2840 0
444 20250311 111600 8840285 2840 2840 2840 2840 0
445 20250311 111500 8840285 2840 2840 2840 2840 0
446 20250311 111400 8840285 2840 2840 2840 2840 0
447 20250311 111300 8840285 2840 2840 2840 2840 0
448 20250311 111200 8840285 2840 2840 2840 2840 0
449 20250311 111100 8840285 2840 2840 2840 2840 0
450 20250311 111000 8840285 2840 2840 2840 2840 0
451 20250311 110900 8840285 2840 2840 2840 2840 0
452 20250311 110800 8840285 2840 2840 2840 2840 0
453 20250311 110700 8840285 2840 2840 2840 2840 0
454 20250311 110600 8840285 2840 2840 2840 2840 0
455 20250311 110500 8840285 2840 2840 2840 2840 0
456 20250311 110400 8840285 2840 2840 2840 2840 0
457 20250311 110300 8840285 2840 2840 2840 2840 0
458 20250311 110200 8840285 2840 2840 2840 2840 0
459 20250311 110100 8840285 2840 2840 2840 2840 0
460 20250311 110000 8840285 2840 2840 2840 2840 0
461 20250311 105900 8840285 2840 2840 2840 2840 0
462 20250311 105800 8840285 2840 2840 2840 2840 0
463 20250311 105700 8840285 2840 2840 2840 2840 0
464 20250311 105600 8840285 2840 2840 2840 2840 0
465 20250311 105500 8840285 2840 2840 2840 2840 0
466 20250311 105400 8840285 2840 2840 2840 2840 0
467 20250311 105300 8840285 2840 2840 2840 2840 0
468 20250311 105200 8840285 2840 2840 2840 2840 0
469 20250311 105100 8840285 2840 2840 2840 2840 0
470 20250311 105000 8840285 2840 2840 2840 2840 0
471 20250311 104900 8840285 2840 2840 2840 2840 0
472 20250311 104800 8840285 2840 2840 2840 2840 0
473 20250311 104700 8840285 2840 2840 2840 2840 0
474 20250311 104600 8840285 2840 2840 2840 2840 0
475 20250311 104500 8840285 2840 2840 2840 2840 0
476 20250311 104400 8840285 2840 2840 2840 2840 0
477 20250311 104300 8840285 2840 2840 2840 2840 0
478 20250311 104200 8840285 2840 2840 2840 2840 0
479 20250311 104100 8840285 2840 2840 2840 2840 0
480 20250311 104000 8840285 2840 2840 2840 2840 0
481 20250311 103900 8840285 2840 2840 2840 2840 0
482 20250311 103800 8840285 2840 2840 2840 2840 0
483 20250311 103700 8840285 2840 2840 2840 2840 0
484 20250311 103600 8840285 2840 2840 2840 2840 0
485 20250311 103500 8840285 2840 2840 2840 2840 0
486 20250311 103400 8840285 2840 2840 2840 2840 0
487 20250311 103300 8840285 2840 2810 2840 2810 3000
488 20250311 103200 326200 2810 2810 2810 2810 0
489 20250311 103100 326200 2810 2810 2810 2810 0
490 20250311 103000 326200 2810 2810 2810 2810 0
491 20250311 102900 326200 2810 2810 2810 2810 0
492 20250311 102800 326200 2810 2810 2810 2810 0
493 20250311 102700 326200 2810 2810 2810 2810 0
494 20250311 102600 326200 2810 2810 2810 2810 0
495 20250311 102500 326200 2810 2810 2810 2810 0
496 20250311 102400 326200 2810 2810 2810 2810 0
497 20250311 102300 326200 2810 2810 2810 2810 0
498 20250311 102200 326200 2810 2810 2810 2810 0
499 20250311 102100 326200 2810 2810 2810 2810 0
500 20250311 102000 326200 2810 2810 2810 2810 0
501 20250311 101900 326200 2810 2810 2810 2810 89
502 20250311 101800 76110 2810 2810 2810 2810 0
503 20250311 101700 76110 2810 2810 2810 2810 0
504 20250311 101600 76110 2810 2810 2810 2810 0
505 20250311 101500 76110 2810 2810 2810 2810 0
506 20250311 101400 76110 2810 2810 2810 2810 0
507 20250311 101300 76110 2810 2810 2810 2810 0
508 20250311 101200 76110 2810 2810 2810 2810 0
509 20250311 101100 76110 2810 2810 2810 2810 0
510 20250311 101000 76110 2810 2810 2810 2810 0
511 20250311 100900 76110 2810 2810 2810 2810 0
512 20250311 100800 76110 2810 2810 2810 2810 0
513 20250311 100700 76110 2810 2810 2810 2810 0
514 20250311 100600 76110 2810 2810 2810 2810 0
515 20250311 100500 76110 2810 2810 2810 2810 0
516 20250311 100400 76110 2810 2810 2810 2810 0
517 20250311 100300 76110 2810 2810 2810 2810 0
518 20250311 100200 76110 2810 2810 2810 2810 0
519 20250311 100100 76110 2810 2810 2810 2810 0
520 20250311 100000 76110 2810 2810 2810 2810 0
521 20250311 095900 76110 2810 2810 2810 2810 0
522 20250311 095800 76110 2810 2810 2810 2810 0
523 20250311 095700 76110 2810 2810 2810 2810 0
524 20250311 095600 76110 2810 2810 2810 2810 0
525 20250311 095500 76110 2810 2810 2810 2810 0
526 20250311 095400 76110 2810 2810 2810 2810 0
527 20250311 095300 76110 2810 2810 2810 2810 0
528 20250311 095200 76110 2810 2810 2810 2810 0
529 20250311 095100 76110 2810 2810 2810 2810 0
530 20250311 095000 76110 2810 2810 2810 2810 0
531 20250311 094900 76110 2810 2810 2810 2810 1
532 20250311 094800 73300 2810 2810 2810 2810 0
533 20250311 094700 73300 2810 2810 2810 2810 0
534 20250311 094600 73300 2810 2810 2810 2810 10
535 20250311 094500 45200 2815 2815 2815 2815 0
536 20250311 094400 45200 2815 2815 2815 2815 0
537 20250311 094300 45200 2815 2815 2815 2815 0
538 20250311 094200 45200 2815 2815 2815 2815 0
539 20250311 094100 45200 2815 2815 2815 2815 0
540 20250311 094000 45200 2815 2815 2815 2815 0
541 20250311 093900 45200 2815 2815 2815 2815 0
542 20250311 093800 45200 2815 2815 2815 2815 0
543 20250311 093700 45200 2815 2815 2815 2815 0
544 20250311 093600 45200 2815 2815 2815 2815 0
545 20250311 093500 45200 2815 2815 2815 2815 0
546 20250311 093400 45200 2815 2815 2815 2815 0
547 20250311 093300 45200 2815 2815 2815 2815 0
548 20250311 093200 45200 2815 2815 2815 2815 0
549 20250311 093100 45200 2815 2815 2815 2815 0
550 20250311 093000 45200 2815 2815 2815 2815 0
551 20250311 092900 45200 2815 2815 2815 2815 0
552 20250311 092800 45200 2815 2815 2815 2815 0
553 20250311 092700 45200 2815 2815 2815 2815 0
554 20250311 092600 45200 2815 2815 2815 2815 0
555 20250311 092500 45200 2815 2815 2815 2815 0
556 20250311 092400 45200 2815 2815 2815 2815 0
557 20250311 092300 45200 2815 2815 2815 2815 0
558 20250311 092200 45200 2815 2815 2815 2815 0
559 20250311 092100 45200 2815 2815 2815 2815 0
560 20250311 092000 45200 2815 2815 2815 2815 0
561 20250311 091900 45200 2815 2815 2815 2815 0
562 20250311 091800 45200 2815 2815 2815 2815 1
563 20250311 091700 42385 2800 2800 2800 2800 0
564 20250311 091600 42385 2800 2800 2800 2800 0
565 20250311 091500 42385 2800 2800 2800 2800 0
566 20250311 091400 42385 2800 2800 2800 2800 0
567 20250311 091300 42385 2800 2800 2800 2800 0
568 20250311 091200 42385 2800 2800 2800 2800 0
569 20250311 091100 42385 2800 2800 2800 2800 0
570 20250311 091000 42385 2800 2800 2800 2800 0
571 20250311 090900 42385 2800 2800 2800 2800 0
572 20250311 090800 42385 2800 2800 2800 2800 0
573 20250311 090700 42385 2800 2800 2800 2800 0
574 20250311 090600 42385 2800 2800 2800 2800 0
575 20250311 090500 42385 2800 2800 2800 2800 0
576 20250311 090400 42385 2800 2800 2800 2800 0
577 20250311 090300 42385 2800 2800 2800 2800 0
578 20250311 090200 42385 2800 2800 2800 2800 0
579 20250311 090100 42385 2800 2800 2800 2800 4
580 20250311 090000 31185 2835 2835 2835 2835 11

1
002820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,12607989,0,35806688760,0.00
20250306,0,12607989,0,35302369200,0.00
20250305,0,12607989,0,35806688760,0.00
20250304,0,12607989,0,35176289310,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 12607989 0 35806688760 0.00
3 20250306 0 12607989 0 35302369200 0.00
4 20250305 0 12607989 0 35806688760 0.00
5 20250304 0 12607989 0 35176289310 0.00