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

577
001620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183500,31093920,490,490,490,490,1248
20250311,183400,31093920,490,490,490,490,0
20250311,183300,31093920,490,490,490,490,0
20250311,183200,31093920,490,490,490,490,0
20250311,183100,31093920,490,490,490,490,0
20250311,183000,31093920,490,490,490,490,0
20250311,182900,31093920,490,490,490,490,0
20250311,182800,31093920,490,490,490,490,0
20250311,182700,31093920,490,490,490,490,0
20250311,182600,31093920,490,490,490,490,0
20250311,182500,31093920,490,490,490,490,0
20250311,182400,31093920,490,490,490,490,0
20250311,182300,31093920,490,490,490,490,0
20250311,182200,31093920,490,490,490,490,0
20250311,182100,31093920,490,490,490,490,0
20250311,182000,31093920,490,490,490,490,0
20250311,181900,31093920,490,490,490,490,0
20250311,181800,31093920,490,490,490,490,0
20250311,181700,31093920,490,490,490,490,0
20250311,181600,31093920,490,490,490,490,0
20250311,181500,31093920,490,490,490,490,0
20250311,181400,31093920,490,490,490,490,0
20250311,181300,31093920,490,490,490,490,0
20250311,181200,31093920,490,490,490,490,0
20250311,181100,31093920,490,490,490,490,0
20250311,181000,31093920,490,490,490,490,0
20250311,180900,31093920,490,490,490,490,0
20250311,180800,31093920,490,490,490,490,0
20250311,180700,31093920,490,490,490,490,0
20250311,180600,31093920,490,490,490,490,0
20250311,180500,31093920,490,490,490,490,1248
20250311,180400,31093920,490,490,490,490,0
20250311,180300,31093920,490,490,490,490,0
20250311,180200,31093920,490,490,490,490,0
20250311,180100,31093920,490,490,490,490,0
20250311,180000,31093920,490,490,490,490,0
20250311,175900,31093920,490,490,490,490,0
20250311,175800,31093920,490,490,490,490,0
20250311,175700,31093920,490,490,490,490,0
20250311,175600,31093920,490,490,490,490,0
20250311,175500,31093920,490,490,490,490,0
20250311,175400,31093920,490,490,490,490,0
20250311,175300,31093920,490,490,490,490,0
20250311,175200,31093920,490,490,490,490,0
20250311,175100,31093920,490,490,490,490,0
20250311,175000,31093920,490,490,490,490,0
20250311,174900,31093920,490,490,490,490,0
20250311,174800,31093920,490,490,490,490,0
20250311,174700,31093920,490,490,490,490,0
20250311,174600,31093920,490,490,490,490,0
20250311,174500,31093920,490,490,490,490,0
20250311,174400,31093920,490,490,490,490,0
20250311,174300,31093920,490,490,490,490,0
20250311,174200,31093920,490,490,490,490,0
20250311,174100,31093920,490,490,490,490,0
20250311,174000,31093920,490,490,490,490,0
20250311,173900,31093920,490,490,490,490,0
20250311,173800,31093920,490,490,490,490,0
20250311,173700,31093920,490,490,490,490,0
20250311,173600,31093920,490,490,490,490,0
20250311,173500,31093920,490,490,490,490,1248
20250311,173400,31093920,490,490,490,490,0
20250311,173300,31093920,490,490,490,490,0
20250311,173200,31093920,490,490,490,490,0
20250311,173100,31093920,490,490,490,490,0
20250311,173000,31093920,490,490,490,490,0
20250311,172900,31093920,490,490,490,490,0
20250311,172800,31093920,490,490,490,490,0
20250311,172700,31093920,490,490,490,490,0
20250311,172600,31093920,490,490,490,490,0
20250311,172500,31093920,490,490,490,490,0
20250311,172400,31093920,490,490,490,490,0
20250311,172300,31093920,490,490,490,490,0
20250311,172200,31093920,490,490,490,490,0
20250311,172100,31093920,490,490,490,490,0
20250311,172000,31093920,490,490,490,490,0
20250311,171900,31093920,490,490,490,490,0
20250311,171800,31093920,490,490,490,490,0
20250311,171700,31093920,490,490,490,490,0
20250311,171600,31093920,490,490,490,490,0
20250311,171500,31093920,490,490,490,490,0
20250311,171400,31093920,490,490,490,490,0
20250311,171300,31093920,490,490,490,490,0
20250311,171200,31093920,490,490,490,490,0
20250311,171100,31093920,490,490,490,490,0
20250311,171000,31093920,490,490,490,490,0
20250311,170900,31093920,490,490,490,490,0
20250311,170800,31093920,490,490,490,490,0
20250311,170700,31093920,490,490,490,490,0
20250311,170600,31093920,490,490,490,490,0
20250311,170500,31093920,490,490,490,490,1248
20250311,170400,31093920,490,490,490,490,0
20250311,170300,31093920,490,490,490,490,0
20250311,170200,31093920,490,490,490,490,0
20250311,170100,31093920,490,490,490,490,0
20250311,170000,31093920,490,490,490,490,0
20250311,165900,31093920,490,490,490,490,0
20250311,165800,31093920,490,490,490,490,0
20250311,165700,31093920,490,490,490,490,0
20250311,165600,31093920,490,490,490,490,0
20250311,165500,31093920,490,490,490,490,0
20250311,165400,31093920,490,490,490,490,0
20250311,165300,31093920,490,490,490,490,0
20250311,165200,31093920,490,490,490,490,0
20250311,165100,31093920,490,490,490,490,0
20250311,165000,31093920,490,490,490,490,0
20250311,164900,31093920,490,490,490,490,0
20250311,164800,31093920,490,490,490,490,0
20250311,164700,31093920,490,490,490,490,0
20250311,164600,31093920,490,490,490,490,0
20250311,164500,31093920,490,490,490,490,0
20250311,164400,31093920,490,490,490,490,0
20250311,164300,31093920,490,490,490,490,0
20250311,164200,31093920,490,490,490,490,0
20250311,164100,31093920,490,490,490,490,0
20250311,164000,31093920,490,490,490,490,0
20250311,163900,31093920,490,490,490,490,0
20250311,163800,31093920,490,490,490,490,0
20250311,163700,31093920,490,490,490,490,0
20250311,163600,31093920,490,490,490,490,0
20250311,163500,31093920,490,490,490,490,1248
20250311,163400,31093920,490,490,490,490,0
20250311,163300,31093920,490,490,490,490,0
20250311,163200,31093920,490,490,490,490,0
20250311,163100,31093920,490,490,490,490,0
20250311,163000,31093920,490,490,490,490,0
20250311,162900,31093920,490,490,490,490,0
20250311,162800,31093920,490,490,490,490,0
20250311,162700,31093920,490,490,490,490,0
20250311,162600,31093920,490,490,490,490,0
20250311,162500,31093920,490,490,490,490,0
20250311,162400,31093920,490,490,490,490,0
20250311,162300,31093920,490,490,490,490,0
20250311,162200,31093920,490,490,490,490,0
20250311,162100,31093920,490,490,490,490,0
20250311,162000,31093920,490,490,490,490,0
20250311,161900,31093920,490,490,490,490,0
20250311,161800,31093920,490,490,490,490,0
20250311,161700,31093920,490,490,490,490,0
20250311,161600,31093920,490,490,490,490,0
20250311,161500,31093920,490,490,490,490,0
20250311,161400,31093920,490,490,490,490,0
20250311,161300,31093920,490,490,490,490,0
20250311,161200,31093920,490,490,490,490,0
20250311,161100,31093920,490,490,490,490,0
20250311,161000,31093920,490,490,490,490,0
20250311,160900,31093920,490,490,490,490,0
20250311,160800,31093920,490,490,490,490,0
20250311,160700,31093920,490,490,490,490,0
20250311,160600,31093920,490,490,490,490,0
20250311,160500,31093920,490,490,490,490,1248
20250311,160400,31093920,490,490,490,490,0
20250311,160300,31093920,490,490,490,490,0
20250311,160200,31093920,490,490,490,490,0
20250311,160100,31093920,490,490,490,490,0
20250311,160000,31093920,490,490,490,490,0
20250311,155900,31093920,490,490,490,490,0
20250311,155800,31093920,490,490,490,490,0
20250311,155700,31093920,490,490,490,490,0
20250311,155600,31093920,490,490,490,490,0
20250311,155500,31093920,490,490,490,490,0
20250311,155400,31093920,490,490,490,490,0
20250311,155300,31093920,490,490,490,490,0
20250311,155200,31093920,490,490,490,490,0
20250311,155100,31093920,490,490,490,490,0
20250311,155000,31093920,490,490,490,490,0
20250311,154900,31093920,490,490,490,490,0
20250311,154800,31093920,490,490,490,490,0
20250311,154700,31093920,490,490,490,490,0
20250311,154600,31093920,490,490,490,490,0
20250311,154500,31093920,490,490,490,490,0
20250311,154400,31093920,490,490,490,490,0
20250311,154300,31093920,490,490,490,490,0
20250311,154200,31093920,490,490,490,490,0
20250311,154100,31093920,490,490,490,490,0
20250311,154000,31093920,490,490,490,490,0
20250311,153900,31093920,490,490,490,490,0
20250311,153800,31093920,490,490,490,490,0
20250311,153700,31093920,490,490,490,490,0
20250311,153600,31093920,490,490,490,490,0
20250311,153500,31093920,490,490,490,490,1248
20250311,153400,31093920,490,490,490,490,0
20250311,153300,31093920,490,490,490,490,0
20250311,153200,31093920,490,490,490,490,0
20250311,153100,31093920,490,490,490,490,0
20250311,153000,31093920,490,490,490,490,1248
20250311,152900,30482400,487,487,487,487,0
20250311,152800,30482400,487,487,487,487,0
20250311,152700,30482400,487,487,487,487,0
20250311,152600,30482400,487,487,487,487,0
20250311,152500,30482400,487,487,487,487,0
20250311,152400,30482400,487,487,487,487,0
20250311,152300,30482400,487,487,487,487,0
20250311,152200,30482400,487,487,487,487,0
20250311,152100,30482400,487,487,487,487,0
20250311,152000,30482400,487,487,487,487,0
20250311,151900,30482400,487,486,487,486,196
20250311,151800,30387133,486,486,486,486,0
20250311,151700,30387133,486,486,486,486,32
20250311,151600,30371581,486,486,486,486,0
20250311,151500,30371581,486,486,486,486,0
20250311,151400,30371581,486,486,486,486,0
20250311,151300,30371581,486,486,486,486,0
20250311,151200,30371581,486,486,486,486,0
20250311,151100,30371581,486,486,486,486,0
20250311,151000,30371581,486,486,486,486,31
20250311,150900,30356515,486,486,486,486,0
20250311,150800,30356515,486,486,486,486,0
20250311,150700,30356515,486,486,486,486,0
20250311,150600,30356515,486,486,486,486,3
20250311,150500,30355057,486,486,486,486,0
20250311,150400,30355057,486,486,486,486,0
20250311,150300,30355057,486,486,486,486,1
20250311,150200,30354571,487,487,487,487,0
20250311,150100,30354571,487,487,487,487,0
20250311,150000,30354571,487,487,487,487,0
20250311,145900,30354571,487,487,487,487,0
20250311,145800,30354571,487,487,487,487,0
20250311,145700,30354571,487,487,487,487,0
20250311,145600,30354571,487,487,487,487,0
20250311,145500,30354571,487,487,487,487,0
20250311,145400,30354571,487,487,487,487,0
20250311,145300,30354571,487,487,487,487,0
20250311,145200,30354571,487,487,487,487,0
20250311,145100,30354571,487,487,487,487,0
20250311,145000,30354571,487,487,487,487,0
20250311,144900,30354571,487,487,487,487,0
20250311,144800,30354571,487,487,487,487,0
20250311,144700,30354571,487,487,487,487,0
20250311,144600,30354571,487,487,487,487,0
20250311,144500,30354571,487,487,487,487,0
20250311,144400,30354571,487,487,487,487,0
20250311,144300,30354571,487,487,487,487,0
20250311,144200,30354571,487,487,487,487,0
20250311,144100,30354571,487,487,487,487,0
20250311,144000,30354571,487,487,487,487,1
20250311,143900,30354084,490,490,490,490,0
20250311,143800,30354084,490,485,490,485,7307
20250311,143700,26780574,485,485,485,485,0
20250311,143600,26780574,485,485,485,485,0
20250311,143500,26780574,485,485,485,485,0
20250311,143400,26780574,485,485,485,485,0
20250311,143300,26780574,485,485,485,485,0
20250311,143200,26780574,485,485,485,485,0
20250311,143100,26780574,485,485,485,485,0
20250311,143000,26780574,485,485,485,485,0
20250311,142900,26780574,485,485,485,485,0
20250311,142800,26780574,485,485,485,485,0
20250311,142700,26780574,485,485,485,485,1
20250311,142600,26780089,484,484,484,484,0
20250311,142500,26780089,484,484,484,484,0
20250311,142400,26780089,484,484,484,484,0
20250311,142300,26780089,484,484,484,484,20
20250311,142200,26770409,485,485,485,485,0
20250311,142100,26770409,485,485,485,485,0
20250311,142000,26770409,485,485,486,485,9
20250311,141900,26766041,486,484,486,484,110
20250311,141800,26712787,484,484,484,484,0
20250311,141700,26712787,484,484,484,484,0
20250311,141600,26712787,484,484,484,484,0
20250311,141500,26712787,484,484,484,484,0
20250311,141400,26712787,484,484,484,484,100
20250311,141300,26664387,484,484,486,484,75
20250311,141200,26628013,483,483,483,483,0
20250311,141100,26628013,483,483,483,483,0
20250311,141000,26628013,483,483,483,483,485
20250311,140900,26393758,482,482,482,482,1
20250311,140800,26393276,483,482,483,482,11
20250311,140700,26387964,482,482,482,482,0
20250311,140600,26387964,482,482,482,482,0
20250311,140500,26387964,482,482,482,482,341
20250311,140400,26223602,482,481,482,481,2
20250311,140300,26222639,481,481,481,481,0
20250311,140200,26222639,481,481,481,481,0
20250311,140100,26222639,481,481,481,481,0
20250311,140000,26222639,481,481,481,481,4862
20250311,135900,23884017,480,480,480,480,0
20250311,135800,23884017,480,480,480,480,170
20250311,135700,23802417,480,480,480,480,0
20250311,135600,23802417,480,480,480,480,0
20250311,135500,23802417,480,480,480,480,0
20250311,135400,23802417,480,480,480,480,0
20250311,135300,23802417,480,480,480,480,0
20250311,135200,23802417,480,480,480,480,0
20250311,135100,23802417,480,480,480,480,0
20250311,135000,23802417,480,480,480,480,0
20250311,134900,23802417,480,480,480,480,0
20250311,134800,23802417,480,480,480,480,5
20250311,134700,23800017,480,480,480,480,0
20250311,134600,23800017,480,480,480,480,0
20250311,134500,23800017,480,480,480,480,0
20250311,134400,23800017,480,479,480,479,123
20250311,134300,23741089,481,481,481,481,0
20250311,134200,23741089,481,481,481,481,200
20250311,134100,23644889,481,481,481,481,0
20250311,134000,23644889,481,481,481,481,0
20250311,133900,23644889,481,481,481,481,0
20250311,133800,23644889,481,481,481,481,0
20250311,133700,23644889,481,481,481,481,0
20250311,133600,23644889,481,481,481,481,0
20250311,133500,23644889,481,481,481,481,0
20250311,133400,23644889,481,481,481,481,0
20250311,133300,23644889,481,481,481,481,0
20250311,133200,23644889,481,481,481,481,0
20250311,133100,23644889,481,481,481,481,0
20250311,133000,23644889,481,481,481,481,0
20250311,132900,23644889,481,481,481,481,0
20250311,132800,23644889,481,481,481,481,2005
20250311,132700,22680484,481,481,481,481,0
20250311,132600,22680484,481,481,481,481,0
20250311,132500,22680484,481,481,481,481,0
20250311,132400,22680484,481,481,481,481,0
20250311,132300,22680484,481,481,481,481,0
20250311,132200,22680484,481,481,481,481,0
20250311,132100,22680484,481,481,481,481,0
20250311,132000,22680484,481,481,481,481,0
20250311,131900,22680484,481,481,481,481,0
20250311,131800,22680484,481,481,481,481,0
20250311,131700,22680484,481,481,481,481,1
20250311,131600,22680003,480,480,480,480,93
20250311,131500,22635363,479,479,479,479,0
20250311,131400,22635363,479,479,479,479,0
20250311,131300,22635363,479,479,479,479,0
20250311,131200,22635363,479,479,479,479,0
20250311,131100,22635363,479,479,479,479,0
20250311,131000,22635363,479,479,479,479,0
20250311,130900,22635363,479,479,479,479,0
20250311,130800,22635363,479,479,479,479,20
20250311,130700,22625783,478,478,478,478,0
20250311,130600,22625783,478,478,478,478,345
20250311,130500,22460873,479,479,479,479,100
20250311,130400,22412973,479,479,479,479,0
20250311,130300,22412973,479,479,479,479,405
20250311,130200,22218978,480,480,480,480,0
20250311,130100,22218978,480,480,480,480,0
20250311,130000,22218978,480,480,480,480,0
20250311,125900,22218978,480,480,480,480,0
20250311,125800,22218978,480,480,480,480,0
20250311,125700,22218978,480,480,480,480,0
20250311,125600,22218978,480,480,480,480,0
20250311,125500,22218978,480,480,480,480,0
20250311,125400,22218978,480,480,480,480,10
20250311,125300,22214178,480,480,480,480,13
20250311,125200,22207938,481,481,481,481,0
20250311,125100,22207938,481,481,481,481,0
20250311,125000,22207938,481,481,481,481,0
20250311,124900,22207938,481,481,481,481,0
20250311,124800,22207938,481,481,481,481,0
20250311,124700,22207938,481,481,481,481,0
20250311,124600,22207938,481,481,481,481,0
20250311,124500,22207938,481,481,481,481,0
20250311,124400,22207938,481,481,481,481,10
20250311,124300,22203128,481,481,481,481,0
20250311,124200,22203128,481,481,481,481,0
20250311,124100,22203128,481,481,481,481,0
20250311,124000,22203128,481,481,481,481,0
20250311,123900,22203128,481,481,481,481,0
20250311,123800,22203128,481,481,481,481,0
20250311,123700,22203128,481,481,481,481,0
20250311,123600,22203128,481,481,481,481,0
20250311,123500,22203128,481,481,481,481,0
20250311,123400,22203128,481,481,481,481,0
20250311,123300,22203128,481,481,481,481,0
20250311,123200,22203128,481,481,481,481,0
20250311,123100,22203128,481,481,481,481,0
20250311,123000,22203128,481,481,481,481,0
20250311,122900,22203128,481,481,481,481,0
20250311,122800,22203128,481,481,481,481,0
20250311,122700,22203128,481,481,481,481,0
20250311,122600,22203128,481,480,481,480,10
20250311,122500,22198319,481,481,481,481,0
20250311,122400,22198319,481,481,481,481,0
20250311,122300,22198319,481,481,481,481,0
20250311,122200,22198319,481,481,481,481,0
20250311,122100,22198319,481,481,481,481,0
20250311,122000,22198319,481,481,481,481,0
20250311,121900,22198319,481,481,481,481,0
20250311,121800,22198319,481,481,481,481,0
20250311,121700,22198319,481,481,481,481,0
20250311,121600,22198319,481,481,481,481,0
20250311,121500,22198319,481,481,481,481,0
20250311,121400,22198319,481,481,481,481,0
20250311,121300,22198319,481,481,481,481,0
20250311,121200,22198319,481,481,481,481,0
20250311,121100,22198319,481,481,481,481,0
20250311,121000,22198319,481,481,481,481,0
20250311,120900,22198319,481,481,481,481,0
20250311,120800,22198319,481,481,481,481,0
20250311,120700,22198319,481,481,481,481,0
20250311,120600,22198319,481,481,481,481,0
20250311,120500,22198319,481,481,481,481,0
20250311,120400,22198319,481,481,481,481,0
20250311,120300,22198319,481,481,481,481,0
20250311,120200,22198319,481,481,481,481,0
20250311,120100,22198319,481,481,481,481,0
20250311,120000,22198319,481,481,481,481,0
20250311,115900,22198319,481,481,481,481,0
20250311,115800,22198319,481,481,481,481,0
20250311,115700,22198319,481,481,481,481,0
20250311,115600,22198319,481,481,481,481,250
20250311,115500,22078069,481,480,481,480,385
20250311,115400,21893261,479,479,479,479,0
20250311,115300,21893261,479,479,479,479,0
20250311,115200,21893261,479,479,479,479,0
20250311,115100,21893261,479,479,479,479,0
20250311,115000,21893261,479,479,479,479,0
20250311,114900,21893261,479,479,479,479,0
20250311,114800,21893261,479,479,479,479,0
20250311,114700,21893261,479,479,479,479,0
20250311,114600,21893261,479,479,479,479,0
20250311,114500,21893261,479,479,479,479,0
20250311,114400,21893261,479,479,479,479,0
20250311,114300,21893261,479,479,479,479,0
20250311,114200,21893261,479,479,479,479,0
20250311,114100,21893261,479,479,479,479,0
20250311,114000,21893261,479,479,479,479,0
20250311,113900,21893261,479,479,479,479,0
20250311,113800,21893261,479,479,479,479,0
20250311,113700,21893261,479,479,479,479,0
20250311,113600,21893261,479,479,479,479,0
20250311,113500,21893261,479,479,479,479,0
20250311,113400,21893261,479,479,479,479,0
20250311,113300,21893261,479,479,479,479,0
20250311,113200,21893261,479,479,479,479,0
20250311,113100,21893261,479,479,479,479,0
20250311,113000,21893261,479,479,479,479,0
20250311,112900,21893261,479,479,479,479,0
20250311,112800,21893261,479,479,479,479,0
20250311,112700,21893261,479,479,479,479,0
20250311,112600,21893261,479,479,479,479,0
20250311,112500,21893261,479,479,479,479,0
20250311,112400,21893261,479,479,479,479,377
20250311,112300,21712678,478,478,478,478,0
20250311,112200,21712678,478,478,478,478,0
20250311,112100,21712678,478,478,478,478,0
20250311,112000,21712678,478,478,478,478,0
20250311,111900,21712678,478,478,478,478,0
20250311,111800,21712678,478,478,478,478,0
20250311,111700,21712678,478,478,478,478,0
20250311,111600,21712678,478,478,478,478,0
20250311,111500,21712678,478,478,478,478,0
20250311,111400,21712678,478,478,478,478,0
20250311,111300,21712678,478,478,478,478,0
20250311,111200,21712678,478,478,478,478,0
20250311,111100,21712678,478,478,478,478,0
20250311,111000,21712678,478,478,478,478,459
20250311,110900,21493276,478,478,478,478,6000
20250311,110800,18625276,478,478,478,478,16
20250311,110700,18617628,478,478,478,478,1190
20250311,110600,18048808,478,478,478,478,0
20250311,110500,18048808,478,478,478,478,0
20250311,110400,18048808,478,478,478,478,2
20250311,110300,18047852,478,478,478,478,500
20250311,110200,17808852,478,478,478,478,0
20250311,110100,17808852,478,478,478,478,0
20250311,110000,17808852,478,480,480,478,13713
20250311,105900,11251816,480,480,480,480,0
20250311,105800,11251816,480,480,480,480,388
20250311,105700,11065576,481,481,481,481,0
20250311,105600,11065576,481,481,481,481,0
20250311,105500,11065576,481,481,481,481,239
20250311,105400,10950617,481,481,481,481,0
20250311,105300,10950617,481,481,481,481,0
20250311,105200,10950617,481,481,481,481,0
20250311,105100,10950617,481,481,481,481,0
20250311,105000,10950617,481,481,481,481,0
20250311,104900,10950617,481,481,481,481,0
20250311,104800,10950617,481,481,481,481,0
20250311,104700,10950617,481,481,481,481,0
20250311,104600,10950617,481,481,481,481,0
20250311,104500,10950617,481,481,481,481,0
20250311,104400,10950617,481,481,481,481,0
20250311,104300,10950617,481,481,481,481,0
20250311,104200,10950617,481,481,481,481,0
20250311,104100,10950617,481,481,481,481,0
20250311,104000,10950617,481,481,481,481,0
20250311,103900,10950617,481,481,481,481,0
20250311,103800,10950617,481,481,481,481,0
20250311,103700,10950617,481,481,481,481,0
20250311,103600,10950617,481,481,481,481,0
20250311,103500,10950617,481,481,481,481,0
20250311,103400,10950617,481,481,481,481,0
20250311,103300,10950617,481,481,481,481,0
20250311,103200,10950617,481,481,481,481,0
20250311,103100,10950617,481,481,481,481,0
20250311,103000,10950617,481,481,481,481,0
20250311,102900,10950617,481,481,481,481,0
20250311,102800,10950617,481,481,481,481,0
20250311,102700,10950617,481,481,481,481,0
20250311,102600,10950617,481,481,481,481,0
20250311,102500,10950617,481,481,481,481,0
20250311,102400,10950617,481,481,481,481,0
20250311,102300,10950617,481,481,481,481,0
20250311,102200,10950617,481,481,481,481,0
20250311,102100,10950617,481,481,481,481,0
20250311,102000,10950617,481,481,481,481,0
20250311,101900,10950617,481,481,481,481,0
20250311,101800,10950617,481,481,481,481,0
20250311,101700,10950617,481,481,481,481,5
20250311,101600,10948212,482,482,482,482,0
20250311,101500,10948212,482,482,482,482,0
20250311,101400,10948212,482,482,482,482,136
20250311,101300,10882660,482,482,482,482,0
20250311,101200,10882660,482,482,482,482,0
20250311,101100,10882660,482,482,482,482,0
20250311,101000,10882660,482,482,482,482,0
20250311,100900,10882660,482,482,482,482,0
20250311,100800,10882660,482,482,482,482,0
20250311,100700,10882660,482,482,482,482,2
20250311,100600,10881696,482,482,482,482,0
20250311,100500,10881696,482,482,482,482,1
20250311,100400,10881214,481,481,481,481,0
20250311,100300,10881214,481,481,481,481,0
20250311,100200,10881214,481,481,481,481,0
20250311,100100,10881214,481,481,481,481,0
20250311,100000,10881214,481,481,481,481,0
20250311,095900,10881214,481,481,481,481,0
20250311,095800,10881214,481,481,481,481,0
20250311,095700,10881214,481,481,481,481,0
20250311,095600,10881214,481,481,481,481,0
20250311,095500,10881214,481,481,481,481,0
20250311,095400,10881214,481,481,481,481,0
20250311,095300,10881214,481,481,481,481,0
20250311,095200,10881214,481,481,481,481,0
20250311,095100,10881214,481,481,481,481,0
20250311,095000,10881214,481,481,481,481,0
20250311,094900,10881214,481,481,481,481,0
20250311,094800,10881214,481,481,481,481,0
20250311,094700,10881214,481,481,481,481,0
20250311,094600,10881214,481,481,481,481,0
20250311,094500,10881214,481,481,481,481,0
20250311,094400,10881214,481,481,481,481,0
20250311,094300,10881214,481,481,481,481,0
20250311,094200,10881214,481,481,481,481,0
20250311,094100,10881214,481,481,481,481,0
20250311,094000,10881214,481,481,481,481,0
20250311,093900,10881214,481,481,481,481,0
20250311,093800,10881214,481,481,481,481,1
20250311,093700,10880733,482,482,482,482,0
20250311,093600,10880733,482,482,482,482,0
20250311,093500,10880733,482,482,482,482,1
20250311,093400,10880251,482,482,482,482,1
20250311,093300,10879769,482,482,482,482,2
20250311,093200,10878805,480,480,480,480,41
20250311,093100,10859125,480,480,480,480,0
20250311,093000,10859125,480,480,480,480,0
20250311,092900,10859125,480,480,480,480,0
20250311,092800,10859125,480,480,480,480,0
20250311,092700,10859125,480,480,480,480,0
20250311,092600,10859125,480,479,480,479,4236
20250311,092500,8830033,479,479,479,479,28
20250311,092400,8816621,479,479,479,479,7
20250311,092300,8813268,479,479,479,479,0
20250311,092200,8813268,479,479,479,479,0
20250311,092100,8813268,479,479,479,479,0
20250311,092000,8813268,479,479,479,479,0
20250311,091900,8813268,479,479,479,479,453
20250311,091800,8596281,480,480,480,480,0
20250311,091700,8596281,480,480,480,480,2000
20250311,091600,7636281,479,479,479,479,0
20250311,091500,7636281,479,482,482,479,571
20250311,091400,7362763,484,484,484,484,0
20250311,091300,7362763,484,484,484,484,0
20250311,091200,7362763,484,484,484,484,1
20250311,091100,7362279,478,478,478,478,0
20250311,091000,7362279,478,478,478,478,0
20250311,090900,7362279,478,479,479,478,149
20250311,090800,7291055,480,482,482,480,10005
20250311,090700,2481018,482,482,482,482,0
20250311,090600,2481018,482,482,482,482,0
20250311,090500,2481018,482,482,482,482,0
20250311,090400,2481018,482,482,482,482,0
20250311,090300,2481018,482,482,482,482,0
20250311,090200,2481018,482,482,482,482,0
20250311,090100,2481018,482,482,482,482,0
20250311,090000,2481018,482,485,487,482,5146
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183500 31093920 490 490 490 490 1248
3 20250311 183400 31093920 490 490 490 490 0
4 20250311 183300 31093920 490 490 490 490 0
5 20250311 183200 31093920 490 490 490 490 0
6 20250311 183100 31093920 490 490 490 490 0
7 20250311 183000 31093920 490 490 490 490 0
8 20250311 182900 31093920 490 490 490 490 0
9 20250311 182800 31093920 490 490 490 490 0
10 20250311 182700 31093920 490 490 490 490 0
11 20250311 182600 31093920 490 490 490 490 0
12 20250311 182500 31093920 490 490 490 490 0
13 20250311 182400 31093920 490 490 490 490 0
14 20250311 182300 31093920 490 490 490 490 0
15 20250311 182200 31093920 490 490 490 490 0
16 20250311 182100 31093920 490 490 490 490 0
17 20250311 182000 31093920 490 490 490 490 0
18 20250311 181900 31093920 490 490 490 490 0
19 20250311 181800 31093920 490 490 490 490 0
20 20250311 181700 31093920 490 490 490 490 0
21 20250311 181600 31093920 490 490 490 490 0
22 20250311 181500 31093920 490 490 490 490 0
23 20250311 181400 31093920 490 490 490 490 0
24 20250311 181300 31093920 490 490 490 490 0
25 20250311 181200 31093920 490 490 490 490 0
26 20250311 181100 31093920 490 490 490 490 0
27 20250311 181000 31093920 490 490 490 490 0
28 20250311 180900 31093920 490 490 490 490 0
29 20250311 180800 31093920 490 490 490 490 0
30 20250311 180700 31093920 490 490 490 490 0
31 20250311 180600 31093920 490 490 490 490 0
32 20250311 180500 31093920 490 490 490 490 1248
33 20250311 180400 31093920 490 490 490 490 0
34 20250311 180300 31093920 490 490 490 490 0
35 20250311 180200 31093920 490 490 490 490 0
36 20250311 180100 31093920 490 490 490 490 0
37 20250311 180000 31093920 490 490 490 490 0
38 20250311 175900 31093920 490 490 490 490 0
39 20250311 175800 31093920 490 490 490 490 0
40 20250311 175700 31093920 490 490 490 490 0
41 20250311 175600 31093920 490 490 490 490 0
42 20250311 175500 31093920 490 490 490 490 0
43 20250311 175400 31093920 490 490 490 490 0
44 20250311 175300 31093920 490 490 490 490 0
45 20250311 175200 31093920 490 490 490 490 0
46 20250311 175100 31093920 490 490 490 490 0
47 20250311 175000 31093920 490 490 490 490 0
48 20250311 174900 31093920 490 490 490 490 0
49 20250311 174800 31093920 490 490 490 490 0
50 20250311 174700 31093920 490 490 490 490 0
51 20250311 174600 31093920 490 490 490 490 0
52 20250311 174500 31093920 490 490 490 490 0
53 20250311 174400 31093920 490 490 490 490 0
54 20250311 174300 31093920 490 490 490 490 0
55 20250311 174200 31093920 490 490 490 490 0
56 20250311 174100 31093920 490 490 490 490 0
57 20250311 174000 31093920 490 490 490 490 0
58 20250311 173900 31093920 490 490 490 490 0
59 20250311 173800 31093920 490 490 490 490 0
60 20250311 173700 31093920 490 490 490 490 0
61 20250311 173600 31093920 490 490 490 490 0
62 20250311 173500 31093920 490 490 490 490 1248
63 20250311 173400 31093920 490 490 490 490 0
64 20250311 173300 31093920 490 490 490 490 0
65 20250311 173200 31093920 490 490 490 490 0
66 20250311 173100 31093920 490 490 490 490 0
67 20250311 173000 31093920 490 490 490 490 0
68 20250311 172900 31093920 490 490 490 490 0
69 20250311 172800 31093920 490 490 490 490 0
70 20250311 172700 31093920 490 490 490 490 0
71 20250311 172600 31093920 490 490 490 490 0
72 20250311 172500 31093920 490 490 490 490 0
73 20250311 172400 31093920 490 490 490 490 0
74 20250311 172300 31093920 490 490 490 490 0
75 20250311 172200 31093920 490 490 490 490 0
76 20250311 172100 31093920 490 490 490 490 0
77 20250311 172000 31093920 490 490 490 490 0
78 20250311 171900 31093920 490 490 490 490 0
79 20250311 171800 31093920 490 490 490 490 0
80 20250311 171700 31093920 490 490 490 490 0
81 20250311 171600 31093920 490 490 490 490 0
82 20250311 171500 31093920 490 490 490 490 0
83 20250311 171400 31093920 490 490 490 490 0
84 20250311 171300 31093920 490 490 490 490 0
85 20250311 171200 31093920 490 490 490 490 0
86 20250311 171100 31093920 490 490 490 490 0
87 20250311 171000 31093920 490 490 490 490 0
88 20250311 170900 31093920 490 490 490 490 0
89 20250311 170800 31093920 490 490 490 490 0
90 20250311 170700 31093920 490 490 490 490 0
91 20250311 170600 31093920 490 490 490 490 0
92 20250311 170500 31093920 490 490 490 490 1248
93 20250311 170400 31093920 490 490 490 490 0
94 20250311 170300 31093920 490 490 490 490 0
95 20250311 170200 31093920 490 490 490 490 0
96 20250311 170100 31093920 490 490 490 490 0
97 20250311 170000 31093920 490 490 490 490 0
98 20250311 165900 31093920 490 490 490 490 0
99 20250311 165800 31093920 490 490 490 490 0
100 20250311 165700 31093920 490 490 490 490 0
101 20250311 165600 31093920 490 490 490 490 0
102 20250311 165500 31093920 490 490 490 490 0
103 20250311 165400 31093920 490 490 490 490 0
104 20250311 165300 31093920 490 490 490 490 0
105 20250311 165200 31093920 490 490 490 490 0
106 20250311 165100 31093920 490 490 490 490 0
107 20250311 165000 31093920 490 490 490 490 0
108 20250311 164900 31093920 490 490 490 490 0
109 20250311 164800 31093920 490 490 490 490 0
110 20250311 164700 31093920 490 490 490 490 0
111 20250311 164600 31093920 490 490 490 490 0
112 20250311 164500 31093920 490 490 490 490 0
113 20250311 164400 31093920 490 490 490 490 0
114 20250311 164300 31093920 490 490 490 490 0
115 20250311 164200 31093920 490 490 490 490 0
116 20250311 164100 31093920 490 490 490 490 0
117 20250311 164000 31093920 490 490 490 490 0
118 20250311 163900 31093920 490 490 490 490 0
119 20250311 163800 31093920 490 490 490 490 0
120 20250311 163700 31093920 490 490 490 490 0
121 20250311 163600 31093920 490 490 490 490 0
122 20250311 163500 31093920 490 490 490 490 1248
123 20250311 163400 31093920 490 490 490 490 0
124 20250311 163300 31093920 490 490 490 490 0
125 20250311 163200 31093920 490 490 490 490 0
126 20250311 163100 31093920 490 490 490 490 0
127 20250311 163000 31093920 490 490 490 490 0
128 20250311 162900 31093920 490 490 490 490 0
129 20250311 162800 31093920 490 490 490 490 0
130 20250311 162700 31093920 490 490 490 490 0
131 20250311 162600 31093920 490 490 490 490 0
132 20250311 162500 31093920 490 490 490 490 0
133 20250311 162400 31093920 490 490 490 490 0
134 20250311 162300 31093920 490 490 490 490 0
135 20250311 162200 31093920 490 490 490 490 0
136 20250311 162100 31093920 490 490 490 490 0
137 20250311 162000 31093920 490 490 490 490 0
138 20250311 161900 31093920 490 490 490 490 0
139 20250311 161800 31093920 490 490 490 490 0
140 20250311 161700 31093920 490 490 490 490 0
141 20250311 161600 31093920 490 490 490 490 0
142 20250311 161500 31093920 490 490 490 490 0
143 20250311 161400 31093920 490 490 490 490 0
144 20250311 161300 31093920 490 490 490 490 0
145 20250311 161200 31093920 490 490 490 490 0
146 20250311 161100 31093920 490 490 490 490 0
147 20250311 161000 31093920 490 490 490 490 0
148 20250311 160900 31093920 490 490 490 490 0
149 20250311 160800 31093920 490 490 490 490 0
150 20250311 160700 31093920 490 490 490 490 0
151 20250311 160600 31093920 490 490 490 490 0
152 20250311 160500 31093920 490 490 490 490 1248
153 20250311 160400 31093920 490 490 490 490 0
154 20250311 160300 31093920 490 490 490 490 0
155 20250311 160200 31093920 490 490 490 490 0
156 20250311 160100 31093920 490 490 490 490 0
157 20250311 160000 31093920 490 490 490 490 0
158 20250311 155900 31093920 490 490 490 490 0
159 20250311 155800 31093920 490 490 490 490 0
160 20250311 155700 31093920 490 490 490 490 0
161 20250311 155600 31093920 490 490 490 490 0
162 20250311 155500 31093920 490 490 490 490 0
163 20250311 155400 31093920 490 490 490 490 0
164 20250311 155300 31093920 490 490 490 490 0
165 20250311 155200 31093920 490 490 490 490 0
166 20250311 155100 31093920 490 490 490 490 0
167 20250311 155000 31093920 490 490 490 490 0
168 20250311 154900 31093920 490 490 490 490 0
169 20250311 154800 31093920 490 490 490 490 0
170 20250311 154700 31093920 490 490 490 490 0
171 20250311 154600 31093920 490 490 490 490 0
172 20250311 154500 31093920 490 490 490 490 0
173 20250311 154400 31093920 490 490 490 490 0
174 20250311 154300 31093920 490 490 490 490 0
175 20250311 154200 31093920 490 490 490 490 0
176 20250311 154100 31093920 490 490 490 490 0
177 20250311 154000 31093920 490 490 490 490 0
178 20250311 153900 31093920 490 490 490 490 0
179 20250311 153800 31093920 490 490 490 490 0
180 20250311 153700 31093920 490 490 490 490 0
181 20250311 153600 31093920 490 490 490 490 0
182 20250311 153500 31093920 490 490 490 490 1248
183 20250311 153400 31093920 490 490 490 490 0
184 20250311 153300 31093920 490 490 490 490 0
185 20250311 153200 31093920 490 490 490 490 0
186 20250311 153100 31093920 490 490 490 490 0
187 20250311 153000 31093920 490 490 490 490 1248
188 20250311 152900 30482400 487 487 487 487 0
189 20250311 152800 30482400 487 487 487 487 0
190 20250311 152700 30482400 487 487 487 487 0
191 20250311 152600 30482400 487 487 487 487 0
192 20250311 152500 30482400 487 487 487 487 0
193 20250311 152400 30482400 487 487 487 487 0
194 20250311 152300 30482400 487 487 487 487 0
195 20250311 152200 30482400 487 487 487 487 0
196 20250311 152100 30482400 487 487 487 487 0
197 20250311 152000 30482400 487 487 487 487 0
198 20250311 151900 30482400 487 486 487 486 196
199 20250311 151800 30387133 486 486 486 486 0
200 20250311 151700 30387133 486 486 486 486 32
201 20250311 151600 30371581 486 486 486 486 0
202 20250311 151500 30371581 486 486 486 486 0
203 20250311 151400 30371581 486 486 486 486 0
204 20250311 151300 30371581 486 486 486 486 0
205 20250311 151200 30371581 486 486 486 486 0
206 20250311 151100 30371581 486 486 486 486 0
207 20250311 151000 30371581 486 486 486 486 31
208 20250311 150900 30356515 486 486 486 486 0
209 20250311 150800 30356515 486 486 486 486 0
210 20250311 150700 30356515 486 486 486 486 0
211 20250311 150600 30356515 486 486 486 486 3
212 20250311 150500 30355057 486 486 486 486 0
213 20250311 150400 30355057 486 486 486 486 0
214 20250311 150300 30355057 486 486 486 486 1
215 20250311 150200 30354571 487 487 487 487 0
216 20250311 150100 30354571 487 487 487 487 0
217 20250311 150000 30354571 487 487 487 487 0
218 20250311 145900 30354571 487 487 487 487 0
219 20250311 145800 30354571 487 487 487 487 0
220 20250311 145700 30354571 487 487 487 487 0
221 20250311 145600 30354571 487 487 487 487 0
222 20250311 145500 30354571 487 487 487 487 0
223 20250311 145400 30354571 487 487 487 487 0
224 20250311 145300 30354571 487 487 487 487 0
225 20250311 145200 30354571 487 487 487 487 0
226 20250311 145100 30354571 487 487 487 487 0
227 20250311 145000 30354571 487 487 487 487 0
228 20250311 144900 30354571 487 487 487 487 0
229 20250311 144800 30354571 487 487 487 487 0
230 20250311 144700 30354571 487 487 487 487 0
231 20250311 144600 30354571 487 487 487 487 0
232 20250311 144500 30354571 487 487 487 487 0
233 20250311 144400 30354571 487 487 487 487 0
234 20250311 144300 30354571 487 487 487 487 0
235 20250311 144200 30354571 487 487 487 487 0
236 20250311 144100 30354571 487 487 487 487 0
237 20250311 144000 30354571 487 487 487 487 1
238 20250311 143900 30354084 490 490 490 490 0
239 20250311 143800 30354084 490 485 490 485 7307
240 20250311 143700 26780574 485 485 485 485 0
241 20250311 143600 26780574 485 485 485 485 0
242 20250311 143500 26780574 485 485 485 485 0
243 20250311 143400 26780574 485 485 485 485 0
244 20250311 143300 26780574 485 485 485 485 0
245 20250311 143200 26780574 485 485 485 485 0
246 20250311 143100 26780574 485 485 485 485 0
247 20250311 143000 26780574 485 485 485 485 0
248 20250311 142900 26780574 485 485 485 485 0
249 20250311 142800 26780574 485 485 485 485 0
250 20250311 142700 26780574 485 485 485 485 1
251 20250311 142600 26780089 484 484 484 484 0
252 20250311 142500 26780089 484 484 484 484 0
253 20250311 142400 26780089 484 484 484 484 0
254 20250311 142300 26780089 484 484 484 484 20
255 20250311 142200 26770409 485 485 485 485 0
256 20250311 142100 26770409 485 485 485 485 0
257 20250311 142000 26770409 485 485 486 485 9
258 20250311 141900 26766041 486 484 486 484 110
259 20250311 141800 26712787 484 484 484 484 0
260 20250311 141700 26712787 484 484 484 484 0
261 20250311 141600 26712787 484 484 484 484 0
262 20250311 141500 26712787 484 484 484 484 0
263 20250311 141400 26712787 484 484 484 484 100
264 20250311 141300 26664387 484 484 486 484 75
265 20250311 141200 26628013 483 483 483 483 0
266 20250311 141100 26628013 483 483 483 483 0
267 20250311 141000 26628013 483 483 483 483 485
268 20250311 140900 26393758 482 482 482 482 1
269 20250311 140800 26393276 483 482 483 482 11
270 20250311 140700 26387964 482 482 482 482 0
271 20250311 140600 26387964 482 482 482 482 0
272 20250311 140500 26387964 482 482 482 482 341
273 20250311 140400 26223602 482 481 482 481 2
274 20250311 140300 26222639 481 481 481 481 0
275 20250311 140200 26222639 481 481 481 481 0
276 20250311 140100 26222639 481 481 481 481 0
277 20250311 140000 26222639 481 481 481 481 4862
278 20250311 135900 23884017 480 480 480 480 0
279 20250311 135800 23884017 480 480 480 480 170
280 20250311 135700 23802417 480 480 480 480 0
281 20250311 135600 23802417 480 480 480 480 0
282 20250311 135500 23802417 480 480 480 480 0
283 20250311 135400 23802417 480 480 480 480 0
284 20250311 135300 23802417 480 480 480 480 0
285 20250311 135200 23802417 480 480 480 480 0
286 20250311 135100 23802417 480 480 480 480 0
287 20250311 135000 23802417 480 480 480 480 0
288 20250311 134900 23802417 480 480 480 480 0
289 20250311 134800 23802417 480 480 480 480 5
290 20250311 134700 23800017 480 480 480 480 0
291 20250311 134600 23800017 480 480 480 480 0
292 20250311 134500 23800017 480 480 480 480 0
293 20250311 134400 23800017 480 479 480 479 123
294 20250311 134300 23741089 481 481 481 481 0
295 20250311 134200 23741089 481 481 481 481 200
296 20250311 134100 23644889 481 481 481 481 0
297 20250311 134000 23644889 481 481 481 481 0
298 20250311 133900 23644889 481 481 481 481 0
299 20250311 133800 23644889 481 481 481 481 0
300 20250311 133700 23644889 481 481 481 481 0
301 20250311 133600 23644889 481 481 481 481 0
302 20250311 133500 23644889 481 481 481 481 0
303 20250311 133400 23644889 481 481 481 481 0
304 20250311 133300 23644889 481 481 481 481 0
305 20250311 133200 23644889 481 481 481 481 0
306 20250311 133100 23644889 481 481 481 481 0
307 20250311 133000 23644889 481 481 481 481 0
308 20250311 132900 23644889 481 481 481 481 0
309 20250311 132800 23644889 481 481 481 481 2005
310 20250311 132700 22680484 481 481 481 481 0
311 20250311 132600 22680484 481 481 481 481 0
312 20250311 132500 22680484 481 481 481 481 0
313 20250311 132400 22680484 481 481 481 481 0
314 20250311 132300 22680484 481 481 481 481 0
315 20250311 132200 22680484 481 481 481 481 0
316 20250311 132100 22680484 481 481 481 481 0
317 20250311 132000 22680484 481 481 481 481 0
318 20250311 131900 22680484 481 481 481 481 0
319 20250311 131800 22680484 481 481 481 481 0
320 20250311 131700 22680484 481 481 481 481 1
321 20250311 131600 22680003 480 480 480 480 93
322 20250311 131500 22635363 479 479 479 479 0
323 20250311 131400 22635363 479 479 479 479 0
324 20250311 131300 22635363 479 479 479 479 0
325 20250311 131200 22635363 479 479 479 479 0
326 20250311 131100 22635363 479 479 479 479 0
327 20250311 131000 22635363 479 479 479 479 0
328 20250311 130900 22635363 479 479 479 479 0
329 20250311 130800 22635363 479 479 479 479 20
330 20250311 130700 22625783 478 478 478 478 0
331 20250311 130600 22625783 478 478 478 478 345
332 20250311 130500 22460873 479 479 479 479 100
333 20250311 130400 22412973 479 479 479 479 0
334 20250311 130300 22412973 479 479 479 479 405
335 20250311 130200 22218978 480 480 480 480 0
336 20250311 130100 22218978 480 480 480 480 0
337 20250311 130000 22218978 480 480 480 480 0
338 20250311 125900 22218978 480 480 480 480 0
339 20250311 125800 22218978 480 480 480 480 0
340 20250311 125700 22218978 480 480 480 480 0
341 20250311 125600 22218978 480 480 480 480 0
342 20250311 125500 22218978 480 480 480 480 0
343 20250311 125400 22218978 480 480 480 480 10
344 20250311 125300 22214178 480 480 480 480 13
345 20250311 125200 22207938 481 481 481 481 0
346 20250311 125100 22207938 481 481 481 481 0
347 20250311 125000 22207938 481 481 481 481 0
348 20250311 124900 22207938 481 481 481 481 0
349 20250311 124800 22207938 481 481 481 481 0
350 20250311 124700 22207938 481 481 481 481 0
351 20250311 124600 22207938 481 481 481 481 0
352 20250311 124500 22207938 481 481 481 481 0
353 20250311 124400 22207938 481 481 481 481 10
354 20250311 124300 22203128 481 481 481 481 0
355 20250311 124200 22203128 481 481 481 481 0
356 20250311 124100 22203128 481 481 481 481 0
357 20250311 124000 22203128 481 481 481 481 0
358 20250311 123900 22203128 481 481 481 481 0
359 20250311 123800 22203128 481 481 481 481 0
360 20250311 123700 22203128 481 481 481 481 0
361 20250311 123600 22203128 481 481 481 481 0
362 20250311 123500 22203128 481 481 481 481 0
363 20250311 123400 22203128 481 481 481 481 0
364 20250311 123300 22203128 481 481 481 481 0
365 20250311 123200 22203128 481 481 481 481 0
366 20250311 123100 22203128 481 481 481 481 0
367 20250311 123000 22203128 481 481 481 481 0
368 20250311 122900 22203128 481 481 481 481 0
369 20250311 122800 22203128 481 481 481 481 0
370 20250311 122700 22203128 481 481 481 481 0
371 20250311 122600 22203128 481 480 481 480 10
372 20250311 122500 22198319 481 481 481 481 0
373 20250311 122400 22198319 481 481 481 481 0
374 20250311 122300 22198319 481 481 481 481 0
375 20250311 122200 22198319 481 481 481 481 0
376 20250311 122100 22198319 481 481 481 481 0
377 20250311 122000 22198319 481 481 481 481 0
378 20250311 121900 22198319 481 481 481 481 0
379 20250311 121800 22198319 481 481 481 481 0
380 20250311 121700 22198319 481 481 481 481 0
381 20250311 121600 22198319 481 481 481 481 0
382 20250311 121500 22198319 481 481 481 481 0
383 20250311 121400 22198319 481 481 481 481 0
384 20250311 121300 22198319 481 481 481 481 0
385 20250311 121200 22198319 481 481 481 481 0
386 20250311 121100 22198319 481 481 481 481 0
387 20250311 121000 22198319 481 481 481 481 0
388 20250311 120900 22198319 481 481 481 481 0
389 20250311 120800 22198319 481 481 481 481 0
390 20250311 120700 22198319 481 481 481 481 0
391 20250311 120600 22198319 481 481 481 481 0
392 20250311 120500 22198319 481 481 481 481 0
393 20250311 120400 22198319 481 481 481 481 0
394 20250311 120300 22198319 481 481 481 481 0
395 20250311 120200 22198319 481 481 481 481 0
396 20250311 120100 22198319 481 481 481 481 0
397 20250311 120000 22198319 481 481 481 481 0
398 20250311 115900 22198319 481 481 481 481 0
399 20250311 115800 22198319 481 481 481 481 0
400 20250311 115700 22198319 481 481 481 481 0
401 20250311 115600 22198319 481 481 481 481 250
402 20250311 115500 22078069 481 480 481 480 385
403 20250311 115400 21893261 479 479 479 479 0
404 20250311 115300 21893261 479 479 479 479 0
405 20250311 115200 21893261 479 479 479 479 0
406 20250311 115100 21893261 479 479 479 479 0
407 20250311 115000 21893261 479 479 479 479 0
408 20250311 114900 21893261 479 479 479 479 0
409 20250311 114800 21893261 479 479 479 479 0
410 20250311 114700 21893261 479 479 479 479 0
411 20250311 114600 21893261 479 479 479 479 0
412 20250311 114500 21893261 479 479 479 479 0
413 20250311 114400 21893261 479 479 479 479 0
414 20250311 114300 21893261 479 479 479 479 0
415 20250311 114200 21893261 479 479 479 479 0
416 20250311 114100 21893261 479 479 479 479 0
417 20250311 114000 21893261 479 479 479 479 0
418 20250311 113900 21893261 479 479 479 479 0
419 20250311 113800 21893261 479 479 479 479 0
420 20250311 113700 21893261 479 479 479 479 0
421 20250311 113600 21893261 479 479 479 479 0
422 20250311 113500 21893261 479 479 479 479 0
423 20250311 113400 21893261 479 479 479 479 0
424 20250311 113300 21893261 479 479 479 479 0
425 20250311 113200 21893261 479 479 479 479 0
426 20250311 113100 21893261 479 479 479 479 0
427 20250311 113000 21893261 479 479 479 479 0
428 20250311 112900 21893261 479 479 479 479 0
429 20250311 112800 21893261 479 479 479 479 0
430 20250311 112700 21893261 479 479 479 479 0
431 20250311 112600 21893261 479 479 479 479 0
432 20250311 112500 21893261 479 479 479 479 0
433 20250311 112400 21893261 479 479 479 479 377
434 20250311 112300 21712678 478 478 478 478 0
435 20250311 112200 21712678 478 478 478 478 0
436 20250311 112100 21712678 478 478 478 478 0
437 20250311 112000 21712678 478 478 478 478 0
438 20250311 111900 21712678 478 478 478 478 0
439 20250311 111800 21712678 478 478 478 478 0
440 20250311 111700 21712678 478 478 478 478 0
441 20250311 111600 21712678 478 478 478 478 0
442 20250311 111500 21712678 478 478 478 478 0
443 20250311 111400 21712678 478 478 478 478 0
444 20250311 111300 21712678 478 478 478 478 0
445 20250311 111200 21712678 478 478 478 478 0
446 20250311 111100 21712678 478 478 478 478 0
447 20250311 111000 21712678 478 478 478 478 459
448 20250311 110900 21493276 478 478 478 478 6000
449 20250311 110800 18625276 478 478 478 478 16
450 20250311 110700 18617628 478 478 478 478 1190
451 20250311 110600 18048808 478 478 478 478 0
452 20250311 110500 18048808 478 478 478 478 0
453 20250311 110400 18048808 478 478 478 478 2
454 20250311 110300 18047852 478 478 478 478 500
455 20250311 110200 17808852 478 478 478 478 0
456 20250311 110100 17808852 478 478 478 478 0
457 20250311 110000 17808852 478 480 480 478 13713
458 20250311 105900 11251816 480 480 480 480 0
459 20250311 105800 11251816 480 480 480 480 388
460 20250311 105700 11065576 481 481 481 481 0
461 20250311 105600 11065576 481 481 481 481 0
462 20250311 105500 11065576 481 481 481 481 239
463 20250311 105400 10950617 481 481 481 481 0
464 20250311 105300 10950617 481 481 481 481 0
465 20250311 105200 10950617 481 481 481 481 0
466 20250311 105100 10950617 481 481 481 481 0
467 20250311 105000 10950617 481 481 481 481 0
468 20250311 104900 10950617 481 481 481 481 0
469 20250311 104800 10950617 481 481 481 481 0
470 20250311 104700 10950617 481 481 481 481 0
471 20250311 104600 10950617 481 481 481 481 0
472 20250311 104500 10950617 481 481 481 481 0
473 20250311 104400 10950617 481 481 481 481 0
474 20250311 104300 10950617 481 481 481 481 0
475 20250311 104200 10950617 481 481 481 481 0
476 20250311 104100 10950617 481 481 481 481 0
477 20250311 104000 10950617 481 481 481 481 0
478 20250311 103900 10950617 481 481 481 481 0
479 20250311 103800 10950617 481 481 481 481 0
480 20250311 103700 10950617 481 481 481 481 0
481 20250311 103600 10950617 481 481 481 481 0
482 20250311 103500 10950617 481 481 481 481 0
483 20250311 103400 10950617 481 481 481 481 0
484 20250311 103300 10950617 481 481 481 481 0
485 20250311 103200 10950617 481 481 481 481 0
486 20250311 103100 10950617 481 481 481 481 0
487 20250311 103000 10950617 481 481 481 481 0
488 20250311 102900 10950617 481 481 481 481 0
489 20250311 102800 10950617 481 481 481 481 0
490 20250311 102700 10950617 481 481 481 481 0
491 20250311 102600 10950617 481 481 481 481 0
492 20250311 102500 10950617 481 481 481 481 0
493 20250311 102400 10950617 481 481 481 481 0
494 20250311 102300 10950617 481 481 481 481 0
495 20250311 102200 10950617 481 481 481 481 0
496 20250311 102100 10950617 481 481 481 481 0
497 20250311 102000 10950617 481 481 481 481 0
498 20250311 101900 10950617 481 481 481 481 0
499 20250311 101800 10950617 481 481 481 481 0
500 20250311 101700 10950617 481 481 481 481 5
501 20250311 101600 10948212 482 482 482 482 0
502 20250311 101500 10948212 482 482 482 482 0
503 20250311 101400 10948212 482 482 482 482 136
504 20250311 101300 10882660 482 482 482 482 0
505 20250311 101200 10882660 482 482 482 482 0
506 20250311 101100 10882660 482 482 482 482 0
507 20250311 101000 10882660 482 482 482 482 0
508 20250311 100900 10882660 482 482 482 482 0
509 20250311 100800 10882660 482 482 482 482 0
510 20250311 100700 10882660 482 482 482 482 2
511 20250311 100600 10881696 482 482 482 482 0
512 20250311 100500 10881696 482 482 482 482 1
513 20250311 100400 10881214 481 481 481 481 0
514 20250311 100300 10881214 481 481 481 481 0
515 20250311 100200 10881214 481 481 481 481 0
516 20250311 100100 10881214 481 481 481 481 0
517 20250311 100000 10881214 481 481 481 481 0
518 20250311 095900 10881214 481 481 481 481 0
519 20250311 095800 10881214 481 481 481 481 0
520 20250311 095700 10881214 481 481 481 481 0
521 20250311 095600 10881214 481 481 481 481 0
522 20250311 095500 10881214 481 481 481 481 0
523 20250311 095400 10881214 481 481 481 481 0
524 20250311 095300 10881214 481 481 481 481 0
525 20250311 095200 10881214 481 481 481 481 0
526 20250311 095100 10881214 481 481 481 481 0
527 20250311 095000 10881214 481 481 481 481 0
528 20250311 094900 10881214 481 481 481 481 0
529 20250311 094800 10881214 481 481 481 481 0
530 20250311 094700 10881214 481 481 481 481 0
531 20250311 094600 10881214 481 481 481 481 0
532 20250311 094500 10881214 481 481 481 481 0
533 20250311 094400 10881214 481 481 481 481 0
534 20250311 094300 10881214 481 481 481 481 0
535 20250311 094200 10881214 481 481 481 481 0
536 20250311 094100 10881214 481 481 481 481 0
537 20250311 094000 10881214 481 481 481 481 0
538 20250311 093900 10881214 481 481 481 481 0
539 20250311 093800 10881214 481 481 481 481 1
540 20250311 093700 10880733 482 482 482 482 0
541 20250311 093600 10880733 482 482 482 482 0
542 20250311 093500 10880733 482 482 482 482 1
543 20250311 093400 10880251 482 482 482 482 1
544 20250311 093300 10879769 482 482 482 482 2
545 20250311 093200 10878805 480 480 480 480 41
546 20250311 093100 10859125 480 480 480 480 0
547 20250311 093000 10859125 480 480 480 480 0
548 20250311 092900 10859125 480 480 480 480 0
549 20250311 092800 10859125 480 480 480 480 0
550 20250311 092700 10859125 480 480 480 480 0
551 20250311 092600 10859125 480 479 480 479 4236
552 20250311 092500 8830033 479 479 479 479 28
553 20250311 092400 8816621 479 479 479 479 7
554 20250311 092300 8813268 479 479 479 479 0
555 20250311 092200 8813268 479 479 479 479 0
556 20250311 092100 8813268 479 479 479 479 0
557 20250311 092000 8813268 479 479 479 479 0
558 20250311 091900 8813268 479 479 479 479 453
559 20250311 091800 8596281 480 480 480 480 0
560 20250311 091700 8596281 480 480 480 480 2000
561 20250311 091600 7636281 479 479 479 479 0
562 20250311 091500 7636281 479 482 482 479 571
563 20250311 091400 7362763 484 484 484 484 0
564 20250311 091300 7362763 484 484 484 484 0
565 20250311 091200 7362763 484 484 484 484 1
566 20250311 091100 7362279 478 478 478 478 0
567 20250311 091000 7362279 478 478 478 478 0
568 20250311 090900 7362279 478 479 479 478 149
569 20250311 090800 7291055 480 482 482 480 10005
570 20250311 090700 2481018 482 482 482 482 0
571 20250311 090600 2481018 482 482 482 482 0
572 20250311 090500 2481018 482 482 482 482 0
573 20250311 090400 2481018 482 482 482 482 0
574 20250311 090300 2481018 482 482 482 482 0
575 20250311 090200 2481018 482 482 482 482 0
576 20250311 090100 2481018 482 482 482 482 0
577 20250311 090000 2481018 482 485 487 482 5146

1
001620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,111293031,0,53977120035,0.00
20250306,0,111293031,0,54310999128,0.00
20250305,0,111293031,0,53977120035,0.00
20250304,0,111293031,0,54310999128,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 111293031 0 53977120035 0.00
3 20250306 0 111293031 0 54310999128 0.00
4 20250305 0 111293031 0 53977120035 0.00
5 20250304 0 111293031 0 54310999128 0.00