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

594
008600/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185200,459920069,656,656,656,656,3615
20250311,185100,459920069,656,656,656,656,0
20250311,185000,459920069,656,656,656,656,0
20250311,184900,459920069,656,656,656,656,0
20250311,184800,459920069,656,656,656,656,0
20250311,184700,459920069,656,656,656,656,0
20250311,184600,459920069,656,656,656,656,0
20250311,184500,459920069,656,656,656,656,0
20250311,184400,459920069,656,656,656,656,0
20250311,184300,459920069,656,656,656,656,0
20250311,184200,459920069,656,656,656,656,0
20250311,184100,459920069,656,656,656,656,0
20250311,184000,459920069,656,656,656,656,0
20250311,183900,459920069,656,656,656,656,0
20250311,183800,459920069,656,656,656,656,0
20250311,183700,459920069,656,656,656,656,0
20250311,183600,459920069,656,656,656,656,0
20250311,183500,459920069,656,656,656,656,0
20250311,183400,459920069,656,656,656,656,0
20250311,183300,459920069,656,656,656,656,0
20250311,183200,459920069,656,656,656,656,0
20250311,183100,459920069,656,656,656,656,0
20250311,183000,459920069,656,656,656,656,0
20250311,182900,459920069,656,656,656,656,0
20250311,182800,459920069,656,656,656,656,0
20250311,182700,459920069,656,656,656,656,0
20250311,182600,459920069,656,656,656,656,0
20250311,182500,459920069,656,656,656,656,0
20250311,182400,459920069,656,656,656,656,0
20250311,182300,459920069,656,656,656,656,0
20250311,182200,459920069,656,656,656,656,3615
20250311,182100,459920069,656,656,656,656,0
20250311,182000,459920069,656,656,656,656,0
20250311,181900,459920069,656,656,656,656,0
20250311,181800,459920069,656,656,656,656,0
20250311,181700,459920069,656,656,656,656,0
20250311,181600,459920069,656,656,656,656,0
20250311,181500,459920069,656,656,656,656,0
20250311,181400,459920069,656,656,656,656,0
20250311,181300,459920069,656,656,656,656,0
20250311,181200,459920069,656,656,656,656,0
20250311,181100,459920069,656,656,656,656,0
20250311,181000,459920069,656,656,656,656,0
20250311,180900,459920069,656,656,656,656,0
20250311,180800,459920069,656,656,656,656,0
20250311,180700,459920069,656,656,656,656,0
20250311,180600,459920069,656,656,656,656,0
20250311,180500,459920069,656,656,656,656,0
20250311,180400,459920069,656,656,656,656,0
20250311,180300,459920069,656,656,656,656,0
20250311,180200,459920069,656,656,656,656,0
20250311,180100,459920069,656,656,656,656,0
20250311,180000,459920069,656,656,656,656,0
20250311,175900,459920069,656,656,656,656,0
20250311,175800,459920069,656,656,656,656,0
20250311,175700,459920069,656,656,656,656,0
20250311,175600,459920069,656,656,656,656,0
20250311,175500,459920069,656,656,656,656,0
20250311,175400,459920069,656,656,656,656,0
20250311,175300,459920069,656,656,656,656,0
20250311,175200,459920069,656,656,656,656,3615
20250311,175100,459920069,656,656,656,656,0
20250311,175000,459920069,656,656,656,656,0
20250311,174900,459920069,656,656,656,656,0
20250311,174800,459920069,656,656,656,656,0
20250311,174700,459920069,656,656,656,656,0
20250311,174600,459920069,656,656,656,656,0
20250311,174500,459920069,656,656,656,656,0
20250311,174400,459920069,656,656,656,656,0
20250311,174300,459920069,656,656,656,656,0
20250311,174200,459920069,656,656,656,656,0
20250311,174100,459920069,656,656,656,656,0
20250311,174000,459920069,656,656,656,656,0
20250311,173900,459920069,656,656,656,656,0
20250311,173800,459920069,656,656,656,656,0
20250311,173700,459920069,656,656,656,656,0
20250311,173600,459920069,656,656,656,656,0
20250311,173500,459920069,656,656,656,656,0
20250311,173400,459920069,656,656,656,656,0
20250311,173300,459920069,656,656,656,656,0
20250311,173200,459920069,656,656,656,656,0
20250311,173100,459920069,656,656,656,656,0
20250311,173000,459920069,656,656,656,656,0
20250311,172900,459920069,656,656,656,656,0
20250311,172800,459920069,656,656,656,656,0
20250311,172700,459920069,656,656,656,656,0
20250311,172600,459920069,656,656,656,656,0
20250311,172500,459920069,656,656,656,656,0
20250311,172400,459920069,656,656,656,656,0
20250311,172300,459920069,656,656,656,656,0
20250311,172200,459920069,656,656,656,656,3615
20250311,172100,459920069,656,656,656,656,0
20250311,172000,459920069,656,656,656,656,0
20250311,171900,459920069,656,656,656,656,0
20250311,171800,459920069,656,656,656,656,0
20250311,171700,459920069,656,656,656,656,0
20250311,171600,459920069,656,656,656,656,0
20250311,171500,459920069,656,656,656,656,0
20250311,171400,459920069,656,656,656,656,0
20250311,171300,459920069,656,656,656,656,0
20250311,171200,459920069,656,656,656,656,0
20250311,171100,459920069,656,656,656,656,0
20250311,171000,459920069,656,656,656,656,0
20250311,170900,459920069,656,656,656,656,0
20250311,170800,459920069,656,656,656,656,0
20250311,170700,459920069,656,656,656,656,0
20250311,170600,459920069,656,656,656,656,0
20250311,170500,459920069,656,656,656,656,0
20250311,170400,459920069,656,656,656,656,0
20250311,170300,459920069,656,656,656,656,0
20250311,170200,459920069,656,656,656,656,0
20250311,170100,459920069,656,656,656,656,0
20250311,170000,459920069,656,656,656,656,0
20250311,165900,459920069,656,656,656,656,0
20250311,165800,459920069,656,656,656,656,0
20250311,165700,459920069,656,656,656,656,0
20250311,165600,459920069,656,656,656,656,0
20250311,165500,459920069,656,656,656,656,0
20250311,165400,459920069,656,656,656,656,0
20250311,165300,459920069,656,656,656,656,0
20250311,165200,459920069,656,656,656,656,3615
20250311,165100,459920069,656,656,656,656,0
20250311,165000,459920069,656,656,656,656,0
20250311,164900,459920069,656,656,656,656,0
20250311,164800,459920069,656,656,656,656,0
20250311,164700,459920069,656,656,656,656,0
20250311,164600,459920069,656,656,656,656,0
20250311,164500,459920069,656,656,656,656,0
20250311,164400,459920069,656,656,656,656,0
20250311,164300,459920069,656,656,656,656,0
20250311,164200,459920069,656,656,656,656,0
20250311,164100,459920069,656,656,656,656,0
20250311,164000,459920069,656,656,656,656,0
20250311,163900,459920069,656,656,656,656,0
20250311,163800,459920069,656,656,656,656,0
20250311,163700,459920069,656,656,656,656,0
20250311,163600,459920069,656,656,656,656,0
20250311,163500,459920069,656,656,656,656,0
20250311,163400,459920069,656,656,656,656,0
20250311,163300,459920069,656,656,656,656,0
20250311,163200,459920069,656,656,656,656,0
20250311,163100,459920069,656,656,656,656,0
20250311,163000,459920069,656,656,656,656,0
20250311,162900,459920069,656,656,656,656,0
20250311,162800,459920069,656,656,656,656,0
20250311,162700,459920069,656,656,656,656,0
20250311,162600,459920069,656,656,656,656,0
20250311,162500,459920069,656,656,656,656,0
20250311,162400,459920069,656,656,656,656,0
20250311,162300,459920069,656,656,656,656,0
20250311,162200,459920069,656,656,656,656,3615
20250311,162100,459920069,656,656,656,656,0
20250311,162000,459920069,656,656,656,656,0
20250311,161900,459920069,656,656,656,656,0
20250311,161800,459920069,656,656,656,656,0
20250311,161700,459920069,656,656,656,656,0
20250311,161600,459920069,656,656,656,656,0
20250311,161500,459920069,656,656,656,656,0
20250311,161400,459920069,656,656,656,656,0
20250311,161300,459920069,656,656,656,656,0
20250311,161200,459920069,656,656,656,656,0
20250311,161100,459920069,656,656,656,656,0
20250311,161000,459920069,656,656,656,656,0
20250311,160900,459920069,656,656,656,656,0
20250311,160800,459920069,656,656,656,656,0
20250311,160700,459920069,656,656,656,656,0
20250311,160600,459920069,656,656,656,656,0
20250311,160500,459920069,656,656,656,656,0
20250311,160400,459920069,656,656,656,656,0
20250311,160300,459920069,656,656,656,656,0
20250311,160200,459920069,656,656,656,656,0
20250311,160100,459920069,656,656,656,656,0
20250311,160000,459920069,656,656,656,656,0
20250311,155900,459920069,656,656,656,656,0
20250311,155800,459920069,656,656,656,656,0
20250311,155700,459920069,656,656,656,656,0
20250311,155600,459920069,656,656,656,656,0
20250311,155500,459920069,656,656,656,656,0
20250311,155400,459920069,656,656,656,656,0
20250311,155300,459920069,656,656,656,656,0
20250311,155200,459920069,656,656,656,656,3615
20250311,155100,459920069,656,656,656,656,0
20250311,155000,459920069,656,656,656,656,0
20250311,154900,459920069,656,656,656,656,0
20250311,154800,459920069,656,656,656,656,0
20250311,154700,459920069,656,656,656,656,0
20250311,154600,459920069,656,656,656,656,0
20250311,154500,459920069,656,656,656,656,0
20250311,154400,459920069,656,656,656,656,0
20250311,154300,459920069,656,656,656,656,0
20250311,154200,459920069,656,656,656,656,0
20250311,154100,459920069,656,656,656,656,0
20250311,154000,459920069,656,656,656,656,0
20250311,153900,459920069,656,656,656,656,0
20250311,153800,459920069,656,656,656,656,0
20250311,153700,459920069,656,656,656,656,0
20250311,153600,459920069,656,656,656,656,0
20250311,153500,459920069,656,656,656,656,0
20250311,153400,459920069,656,656,656,656,0
20250311,153300,459920069,656,656,656,656,0
20250311,153200,459920069,656,656,656,656,0
20250311,153100,459920069,656,656,656,656,0
20250311,153000,459920069,656,656,656,656,3615
20250311,152900,457548629,657,657,657,657,0
20250311,152800,457548629,657,657,657,657,0
20250311,152700,457548629,657,657,657,657,0
20250311,152600,457548629,657,657,657,657,0
20250311,152500,457548629,657,657,657,657,0
20250311,152400,457548629,657,657,657,657,0
20250311,152300,457548629,657,657,657,657,0
20250311,152200,457548629,657,657,657,657,0
20250311,152100,457548629,657,657,657,657,0
20250311,152000,457548629,657,657,657,657,0
20250311,151900,457548629,657,655,657,653,279
20250311,151800,457365938,658,658,658,658,27
20250311,151700,457348172,658,658,658,658,205
20250311,151600,457213282,662,662,662,662,5
20250311,151500,457209972,662,662,662,662,7
20250311,151400,457205338,662,662,662,662,59
20250311,151300,457166280,662,662,662,662,17
20250311,151200,457155026,662,660,662,660,1221
20250311,151100,456349132,662,662,662,662,25
20250311,151000,456332582,665,660,665,660,385
20250311,150900,456078325,660,660,660,660,723
20250311,150800,455601145,672,672,672,672,0
20250311,150700,455601145,672,672,672,672,1000
20250311,150600,454929145,672,657,674,657,15550
20250311,150500,444606800,657,657,657,657,10
20250311,150400,444600230,657,657,657,657,34
20250311,150300,444577892,657,655,657,655,1512
20250311,150200,443586016,656,654,656,654,367
20250311,150100,443345950,654,653,654,653,506
20250311,150000,443015525,653,653,653,653,504
20250311,145900,442686413,653,653,653,653,10
20250311,145800,442679883,653,652,653,652,914
20250311,145700,442083936,650,652,652,650,67
20250311,145600,442040352,652,652,652,652,12
20250311,145500,442032528,652,650,652,650,577
20250311,145400,441656424,652,652,652,652,18
20250311,145300,441644688,650,650,650,650,300
20250311,145200,441449688,653,653,653,653,0
20250311,145100,441449688,653,653,653,653,5
20250311,145000,441446423,653,653,653,653,0
20250311,144900,441446423,653,653,653,653,0
20250311,144800,441446423,653,653,653,653,5
20250311,144700,441443158,653,653,653,653,89
20250311,144600,441385041,653,653,653,653,10
20250311,144500,441378511,653,653,653,653,11
20250311,144400,441371328,653,653,653,653,225
20250311,144300,441224403,653,653,653,653,1013
20250311,144200,440562914,653,650,653,648,213
20250311,144100,440424815,654,653,654,653,876
20250311,144000,439852779,654,654,654,653,370
20250311,143900,439611149,654,654,654,654,3
20250311,143800,439609187,655,655,655,655,1534
20250311,143700,438604417,657,657,657,657,0
20250311,143600,438604417,657,657,657,657,0
20250311,143500,438604417,657,657,657,657,0
20250311,143400,438604417,657,657,657,657,8
20250311,143300,438599161,657,656,657,656,1080
20250311,143200,437890668,656,656,656,656,0
20250311,143100,437890668,656,656,656,656,0
20250311,143000,437890668,656,656,656,656,0
20250311,142900,437890668,656,655,656,655,212
20250311,142800,437751796,656,656,656,656,0
20250311,142700,437751796,656,656,656,656,5
20250311,142600,437748516,656,656,656,656,0
20250311,142500,437748516,656,657,657,656,1140
20250311,142400,437000666,656,656,656,656,429
20250311,142300,436719242,657,657,657,657,0
20250311,142200,436719242,657,657,657,657,0
20250311,142100,436719242,657,656,657,656,1303
20250311,142000,435864471,657,657,657,657,28
20250311,141900,435846075,657,657,657,657,11
20250311,141800,435838848,656,655,656,655,5494
20250311,141700,432239583,655,655,655,655,201
20250311,141600,432107928,655,655,655,655,122
20250311,141500,432028018,656,656,656,656,5
20250311,141400,432024738,655,655,655,655,0
20250311,141300,432024738,655,655,655,655,2
20250311,141200,432023428,656,656,656,656,5
20250311,141100,432020148,656,656,656,656,0
20250311,141000,432020148,656,656,656,656,3
20250311,140900,432018180,656,656,656,656,0
20250311,140800,432018180,656,656,656,656,0
20250311,140700,432018180,656,656,656,656,0
20250311,140600,432018180,656,656,656,656,0
20250311,140500,432018180,656,656,656,656,5
20250311,140400,432014900,656,655,656,655,3243
20250311,140300,429890245,653,653,653,653,1
20250311,140200,429889592,653,653,654,653,3879
20250311,140100,427354207,653,653,653,653,0
20250311,140000,427354207,653,653,653,653,0
20250311,135900,427354207,653,653,653,653,28
20250311,135800,427335923,653,653,653,653,0
20250311,135700,427335923,653,653,653,653,5
20250311,135600,427332658,652,653,653,652,6
20250311,135500,427328741,653,653,653,653,0
20250311,135400,427328741,653,653,653,653,5
20250311,135300,427325476,652,653,653,652,25
20250311,135200,427309164,653,653,653,653,25
20250311,135100,427292839,653,653,653,653,8
20250311,135000,427287615,653,653,653,653,12
20250311,134900,427279779,652,652,652,652,949
20250311,134800,426661031,652,652,652,652,5
20250311,134700,426657771,652,651,652,651,6888
20250311,134600,422173678,651,651,651,651,58
20250311,134500,422135920,651,651,651,649,17654
20250311,134400,410673490,651,651,651,651,50
20250311,134300,410640940,652,652,652,652,13
20250311,134200,410632464,652,652,652,652,0
20250311,134100,410632464,652,652,652,652,0
20250311,134000,410632464,652,652,652,652,10
20250311,133900,410625944,652,652,652,652,12
20250311,133800,410618120,652,652,652,650,50
20250311,133700,410585596,650,650,650,650,0
20250311,133600,410585596,650,650,650,650,300
20250311,133500,410390596,653,653,653,653,0
20250311,133400,410390596,653,653,653,653,0
20250311,133300,410390596,653,653,653,653,7
20250311,133200,410386025,650,650,650,650,2000
20250311,133100,409086025,650,654,654,650,37
20250311,133000,409061831,654,654,654,654,0
20250311,132900,409061831,654,654,654,654,5
20250311,132800,409058561,654,654,654,654,0
20250311,132700,409058561,654,650,654,650,309
20250311,132600,408856483,654,654,654,654,0
20250311,132500,408856483,654,654,654,654,3938
20250311,132400,406281031,655,655,655,655,0
20250311,132300,406281031,655,655,655,655,2
20250311,132200,406279721,655,655,655,655,62
20250311,132100,406239111,655,655,655,655,0
20250311,132000,406239111,655,653,655,653,135
20250311,131900,406150939,653,653,653,653,1
20250311,131800,406150286,653,653,653,653,0
20250311,131700,406150286,653,652,653,652,5197
20250311,131600,402758018,652,647,652,647,18
20250311,131500,402746347,652,652,652,652,0
20250311,131400,402746347,652,652,652,652,0
20250311,131300,402746347,652,652,652,652,10
20250311,131200,402739827,652,652,652,647,11
20250311,131100,402732660,652,652,652,652,5
20250311,131000,402729400,652,652,652,652,1111
20250311,130900,402005028,652,652,652,652,17
20250311,130800,401993944,653,653,653,653,0
20250311,130700,401993944,653,653,653,653,0
20250311,130600,401993944,653,653,653,653,0
20250311,130500,401993944,653,653,653,653,0
20250311,130400,401993944,653,645,653,645,2682
20250311,130300,400253894,645,645,645,645,1784
20250311,130200,399103214,645,645,645,645,100
20250311,130100,399038714,647,647,647,647,0
20250311,130000,399038714,647,645,647,645,2115
20250311,125900,397674536,645,645,645,645,0
20250311,125800,397674536,645,645,645,645,170
20250311,125700,397564886,645,644,645,644,929
20250311,125600,396965682,644,643,644,643,8221
20250311,125500,391671429,643,644,644,643,4159
20250311,125400,388994692,644,644,644,644,0
20250311,125300,388994692,644,644,644,644,1000
20250311,125200,388350692,647,645,647,645,165
20250311,125100,388244257,644,644,644,644,1491
20250311,125000,387284053,645,645,645,645,299
20250311,124900,387091198,645,644,645,644,1523
20250311,124800,386110372,644,644,644,644,0
20250311,124700,386110372,644,644,644,644,98
20250311,124600,386047260,644,644,644,644,0
20250311,124500,386047260,644,644,644,644,699
20250311,124400,385597104,644,644,644,644,0
20250311,124300,385597104,644,644,644,643,801
20250311,124200,385081760,644,648,648,644,885
20250311,124100,384511780,649,649,649,649,0
20250311,124000,384511780,649,649,649,649,51
20250311,123900,384478681,649,644,649,644,1429
20250311,123800,383558281,644,644,644,644,2746
20250311,123700,381789857,644,644,644,644,10
20250311,123600,381783417,643,643,643,643,307
20250311,123500,381586016,644,644,644,644,0
20250311,123400,381586016,644,643,644,643,11
20250311,123300,381578942,643,643,643,638,49532
20250311,123200,349956953,643,643,643,643,0
20250311,123100,349956953,643,643,644,643,88
20250311,123000,349900363,644,641,644,641,403
20250311,122900,349642031,644,644,644,644,0
20250311,122800,349642031,644,644,644,644,1
20250311,122700,349641387,644,644,644,644,26
20250311,122600,349624643,644,644,644,644,54
20250311,122500,349589867,644,645,647,640,28925
20250311,122400,331034081,645,647,647,645,2203
20250311,122300,329612743,647,647,647,647,0
20250311,122200,329612743,647,647,647,647,4
20250311,122100,329610155,647,647,647,647,0
20250311,122000,329610155,647,647,647,647,7
20250311,121900,329605626,647,647,647,645,5194
20250311,121800,326250107,649,649,649,649,414
20250311,121700,325981421,649,648,649,648,1005
20250311,121600,325330176,649,648,649,648,649
20250311,121500,324909619,648,647,648,647,341
20250311,121400,324688986,643,651,651,643,84646
20250311,121300,269880780,653,651,653,651,1004
20250311,121200,269227166,653,653,653,653,2
20250311,121100,269225860,653,653,653,653,11746
20250311,121000,261555722,653,653,653,653,12
20250311,120900,261547886,653,653,653,653,1
20250311,120800,261547233,651,653,653,651,6833
20250311,120700,257094301,653,653,653,653,0
20250311,120600,257094301,653,654,654,653,2159
20250311,120500,255682341,655,655,655,655,412
20250311,120400,255412481,655,655,655,655,0
20250311,120300,255412481,655,655,655,655,0
20250311,120200,255412481,655,655,655,655,95
20250311,120100,255350256,655,655,655,655,0
20250311,120000,255350256,655,655,655,655,10
20250311,115900,255343706,656,656,656,656,0
20250311,115800,255343706,656,656,656,656,0
20250311,115700,255343706,656,656,656,656,0
20250311,115600,255343706,656,656,656,656,0
20250311,115500,255343706,656,656,656,656,0
20250311,115400,255343706,656,656,656,656,0
20250311,115300,255343706,656,656,656,656,17
20250311,115200,255332554,656,656,656,656,0
20250311,115100,255332554,656,656,656,656,1
20250311,115000,255331898,656,656,656,656,5
20250311,114900,255328618,656,655,656,655,10
20250311,114800,255322059,654,654,654,654,0
20250311,114700,255322059,654,652,654,652,17158
20250311,114600,244116607,653,653,653,653,462
20250311,114500,243814921,654,654,654,654,5
20250311,114400,243811651,653,653,653,653,15
20250311,114300,243801856,654,654,654,654,100
20250311,114200,243736456,654,654,654,654,0
20250311,114100,243736456,654,654,654,654,10
20250311,114000,243729916,654,654,654,654,0
20250311,113900,243729916,654,654,654,654,5
20250311,113800,243726646,654,654,654,654,0
20250311,113700,243726646,654,654,654,654,0
20250311,113600,243726646,654,654,654,654,0
20250311,113500,243726646,654,654,654,654,0
20250311,113400,243726646,654,655,655,654,4509
20250311,113300,240777755,654,654,654,654,2
20250311,113200,240776447,655,655,655,655,5
20250311,113100,240773172,655,654,655,654,570
20250311,113000,240400388,654,654,654,654,0
20250311,112900,240400388,654,654,654,654,0
20250311,112800,240400388,654,653,654,653,2687
20250311,112700,238645424,653,653,653,653,100
20250311,112600,238580124,653,653,653,653,15
20250311,112500,238570329,653,653,653,653,305
20250311,112400,238371164,653,653,653,653,104
20250311,112300,238303252,653,653,653,653,0
20250311,112200,238303252,653,653,653,653,5
20250311,112100,238299987,653,653,653,653,7
20250311,112000,238295416,653,650,653,650,2450
20250311,111900,236701123,649,649,649,649,2000
20250311,111800,235403123,650,650,650,650,0
20250311,111700,235403123,650,650,650,650,0
20250311,111600,235403123,650,650,650,650,5
20250311,111500,235399873,648,648,648,648,20
20250311,111400,235386913,651,651,651,651,0
20250311,111300,235386913,651,651,651,651,0
20250311,111200,235386913,651,651,651,651,0
20250311,111100,235386913,651,651,651,651,0
20250311,111000,235386913,651,651,651,651,0
20250311,110900,235386913,651,651,651,651,0
20250311,110800,235386913,651,651,651,648,98
20250311,110700,235323223,654,649,654,647,14075
20250311,110600,226210349,655,655,655,655,0
20250311,110500,226210349,655,655,655,655,23
20250311,110400,226195284,655,649,655,649,415
20250311,110300,225925859,657,657,657,657,0
20250311,110200,225925859,657,657,657,657,0
20250311,110100,225925859,657,657,657,657,0
20250311,110000,225925859,657,657,657,657,0
20250311,105900,225925859,657,657,657,657,0
20250311,105800,225925859,657,657,657,657,0
20250311,105700,225925859,657,657,657,657,0
20250311,105600,225925859,657,650,657,650,601
20250311,105500,225535202,657,657,657,657,0
20250311,105400,225535202,657,657,657,657,0
20250311,105300,225535202,657,657,657,657,0
20250311,105200,225535202,657,657,657,657,0
20250311,105100,225535202,657,651,657,651,166
20250311,105000,225427088,651,651,657,651,453
20250311,104900,225132155,657,657,657,657,0
20250311,104800,225132155,657,657,657,657,0
20250311,104700,225132155,657,657,657,657,0
20250311,104600,225132155,657,657,657,657,5
20250311,104500,225128870,651,651,651,651,1
20250311,104400,225128219,658,658,658,658,0
20250311,104300,225128219,658,658,658,658,0
20250311,104200,225128219,658,658,658,658,0
20250311,104100,225128219,658,658,658,658,0
20250311,104000,225128219,658,658,658,658,0
20250311,103900,225128219,658,658,658,658,1
20250311,103800,225127561,659,659,659,659,0
20250311,103700,225127561,659,659,659,659,0
20250311,103600,225127561,659,659,659,659,5
20250311,103500,225124266,651,651,651,651,777
20250311,103400,224618439,653,653,653,653,100
20250311,103300,224553139,653,653,653,653,0
20250311,103200,224553139,653,653,653,648,2971
20250311,103100,222617589,653,653,653,653,0
20250311,103000,222617589,653,659,659,653,268
20250311,102900,222441713,659,656,659,656,679
20250311,102800,221996063,656,656,656,656,113
20250311,102700,221921935,656,656,656,656,100
20250311,102600,221856335,656,656,656,656,0
20250311,102500,221856335,656,655,659,655,3238
20250311,102400,219733481,655,651,655,651,1417
20250311,102300,218810900,650,650,650,650,0
20250311,102200,218810900,650,650,650,650,1093
20250311,102100,218100450,651,645,651,645,1940
20250311,102000,216845570,645,647,647,645,6319
20250311,101900,212762704,649,649,649,649,1543
20250311,101800,211761297,649,649,650,649,601
20250311,101700,211371141,649,649,649,649,106
20250311,101600,211302347,648,648,650,648,11
20250311,101500,211295217,646,649,649,646,2164
20250311,101400,209894952,649,647,649,647,422
20250311,101300,209621916,647,649,649,647,189
20250311,101200,209499383,648,648,649,648,1196
20250311,101100,208724184,649,649,649,649,44
20250311,101000,208695628,649,648,649,646,737
20250311,100900,208218283,649,649,649,649,202
20250311,100800,208087185,649,656,657,647,26992
20250311,100700,190497329,657,657,657,657,1
20250311,100600,190496672,656,661,661,656,5764
20250311,100500,186712384,658,658,658,658,245
20250311,100400,186551174,660,660,660,660,1000
20250311,100300,185891174,658,658,658,658,0
20250311,100200,185891174,658,658,658,658,2819
20250311,100100,184036272,660,660,660,660,0
20250311,100000,184036272,660,660,660,660,0
20250311,095900,184036272,660,660,660,658,135
20250311,095800,183947387,657,657,657,657,0
20250311,095700,183947387,657,657,657,657,108
20250311,095600,183876431,657,658,658,657,17180
20250311,095500,172582107,659,659,659,659,105
20250311,095400,172512912,659,659,659,659,5
20250311,095300,172509617,658,658,658,658,0
20250311,095200,172509617,658,658,658,658,0
20250311,095100,172509617,658,660,660,658,24273
20250311,095000,156500559,663,663,663,663,1
20250311,094900,156499896,660,664,664,660,4470
20250311,094800,153545360,660,662,664,660,10575
20250311,094700,146561798,664,664,664,664,165
20250311,094600,146452238,664,664,664,664,3
20250311,094500,146450246,664,664,664,664,135
20250311,094400,146360606,664,664,664,664,65
20250311,094300,146317446,664,664,664,664,3
20250311,094200,146315454,661,662,662,661,1081
20250311,094100,145600813,661,664,664,661,5017
20250311,094000,142284494,664,664,664,663,2931
20250311,093900,140338474,664,664,664,664,0
20250311,093800,140338474,664,664,664,664,3140
20250311,093700,138253514,664,664,664,661,5261
20250311,093600,134775210,664,664,664,664,307
20250311,093500,134571362,664,664,664,661,699
20250311,093400,134108726,664,664,664,659,504
20250311,093300,133775845,664,664,664,664,0
20250311,093200,133775845,664,664,664,664,0
20250311,093100,133775845,664,662,664,659,202
20250311,093000,133642419,664,661,665,658,5745
20250311,092900,129852902,665,663,665,659,8899
20250311,092800,123983668,664,665,665,664,1403
20250311,092700,123050899,665,664,665,664,124
20250311,092600,122968490,665,666,666,665,19
20250311,092500,122955854,661,665,665,661,718
20250311,092400,122481096,665,664,665,659,5354
20250311,092300,118923300,664,665,665,659,30501
20250311,092200,98797182,661,661,661,661,0
20250311,092100,98797182,661,665,665,661,39
20250311,092000,98771319,661,664,667,660,13026
20250311,091900,90144217,668,668,668,668,177
20250311,091800,90025981,660,668,668,660,24706
20250311,091700,73702317,668,668,668,668,70
20250311,091600,73655557,668,663,668,663,12188
20250311,091500,65541227,663,663,663,663,171
20250311,091400,65427854,663,665,665,663,2846
20250311,091300,63537313,666,666,666,666,0
20250311,091200,63537313,666,666,666,666,712
20250311,091100,63063121,666,660,667,660,873
20250311,091000,62481720,668,668,668,668,10
20250311,090900,62475040,668,668,668,660,203
20250311,090800,62340244,658,658,668,658,66264
20250311,090700,18704502,658,664,664,658,7613
20250311,090600,13673285,664,669,670,664,7135
20250311,090500,8931869,670,670,670,670,225
20250311,090400,8781119,678,669,678,669,3147
20250311,090300,6671769,669,671,671,669,104
20250311,090200,6602191,671,671,671,671,0
20250311,090100,6602191,671,672,672,671,644
20250311,090000,6170057,671,671,671,671,8167
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185200 459920069 656 656 656 656 3615
3 20250311 185100 459920069 656 656 656 656 0
4 20250311 185000 459920069 656 656 656 656 0
5 20250311 184900 459920069 656 656 656 656 0
6 20250311 184800 459920069 656 656 656 656 0
7 20250311 184700 459920069 656 656 656 656 0
8 20250311 184600 459920069 656 656 656 656 0
9 20250311 184500 459920069 656 656 656 656 0
10 20250311 184400 459920069 656 656 656 656 0
11 20250311 184300 459920069 656 656 656 656 0
12 20250311 184200 459920069 656 656 656 656 0
13 20250311 184100 459920069 656 656 656 656 0
14 20250311 184000 459920069 656 656 656 656 0
15 20250311 183900 459920069 656 656 656 656 0
16 20250311 183800 459920069 656 656 656 656 0
17 20250311 183700 459920069 656 656 656 656 0
18 20250311 183600 459920069 656 656 656 656 0
19 20250311 183500 459920069 656 656 656 656 0
20 20250311 183400 459920069 656 656 656 656 0
21 20250311 183300 459920069 656 656 656 656 0
22 20250311 183200 459920069 656 656 656 656 0
23 20250311 183100 459920069 656 656 656 656 0
24 20250311 183000 459920069 656 656 656 656 0
25 20250311 182900 459920069 656 656 656 656 0
26 20250311 182800 459920069 656 656 656 656 0
27 20250311 182700 459920069 656 656 656 656 0
28 20250311 182600 459920069 656 656 656 656 0
29 20250311 182500 459920069 656 656 656 656 0
30 20250311 182400 459920069 656 656 656 656 0
31 20250311 182300 459920069 656 656 656 656 0
32 20250311 182200 459920069 656 656 656 656 3615
33 20250311 182100 459920069 656 656 656 656 0
34 20250311 182000 459920069 656 656 656 656 0
35 20250311 181900 459920069 656 656 656 656 0
36 20250311 181800 459920069 656 656 656 656 0
37 20250311 181700 459920069 656 656 656 656 0
38 20250311 181600 459920069 656 656 656 656 0
39 20250311 181500 459920069 656 656 656 656 0
40 20250311 181400 459920069 656 656 656 656 0
41 20250311 181300 459920069 656 656 656 656 0
42 20250311 181200 459920069 656 656 656 656 0
43 20250311 181100 459920069 656 656 656 656 0
44 20250311 181000 459920069 656 656 656 656 0
45 20250311 180900 459920069 656 656 656 656 0
46 20250311 180800 459920069 656 656 656 656 0
47 20250311 180700 459920069 656 656 656 656 0
48 20250311 180600 459920069 656 656 656 656 0
49 20250311 180500 459920069 656 656 656 656 0
50 20250311 180400 459920069 656 656 656 656 0
51 20250311 180300 459920069 656 656 656 656 0
52 20250311 180200 459920069 656 656 656 656 0
53 20250311 180100 459920069 656 656 656 656 0
54 20250311 180000 459920069 656 656 656 656 0
55 20250311 175900 459920069 656 656 656 656 0
56 20250311 175800 459920069 656 656 656 656 0
57 20250311 175700 459920069 656 656 656 656 0
58 20250311 175600 459920069 656 656 656 656 0
59 20250311 175500 459920069 656 656 656 656 0
60 20250311 175400 459920069 656 656 656 656 0
61 20250311 175300 459920069 656 656 656 656 0
62 20250311 175200 459920069 656 656 656 656 3615
63 20250311 175100 459920069 656 656 656 656 0
64 20250311 175000 459920069 656 656 656 656 0
65 20250311 174900 459920069 656 656 656 656 0
66 20250311 174800 459920069 656 656 656 656 0
67 20250311 174700 459920069 656 656 656 656 0
68 20250311 174600 459920069 656 656 656 656 0
69 20250311 174500 459920069 656 656 656 656 0
70 20250311 174400 459920069 656 656 656 656 0
71 20250311 174300 459920069 656 656 656 656 0
72 20250311 174200 459920069 656 656 656 656 0
73 20250311 174100 459920069 656 656 656 656 0
74 20250311 174000 459920069 656 656 656 656 0
75 20250311 173900 459920069 656 656 656 656 0
76 20250311 173800 459920069 656 656 656 656 0
77 20250311 173700 459920069 656 656 656 656 0
78 20250311 173600 459920069 656 656 656 656 0
79 20250311 173500 459920069 656 656 656 656 0
80 20250311 173400 459920069 656 656 656 656 0
81 20250311 173300 459920069 656 656 656 656 0
82 20250311 173200 459920069 656 656 656 656 0
83 20250311 173100 459920069 656 656 656 656 0
84 20250311 173000 459920069 656 656 656 656 0
85 20250311 172900 459920069 656 656 656 656 0
86 20250311 172800 459920069 656 656 656 656 0
87 20250311 172700 459920069 656 656 656 656 0
88 20250311 172600 459920069 656 656 656 656 0
89 20250311 172500 459920069 656 656 656 656 0
90 20250311 172400 459920069 656 656 656 656 0
91 20250311 172300 459920069 656 656 656 656 0
92 20250311 172200 459920069 656 656 656 656 3615
93 20250311 172100 459920069 656 656 656 656 0
94 20250311 172000 459920069 656 656 656 656 0
95 20250311 171900 459920069 656 656 656 656 0
96 20250311 171800 459920069 656 656 656 656 0
97 20250311 171700 459920069 656 656 656 656 0
98 20250311 171600 459920069 656 656 656 656 0
99 20250311 171500 459920069 656 656 656 656 0
100 20250311 171400 459920069 656 656 656 656 0
101 20250311 171300 459920069 656 656 656 656 0
102 20250311 171200 459920069 656 656 656 656 0
103 20250311 171100 459920069 656 656 656 656 0
104 20250311 171000 459920069 656 656 656 656 0
105 20250311 170900 459920069 656 656 656 656 0
106 20250311 170800 459920069 656 656 656 656 0
107 20250311 170700 459920069 656 656 656 656 0
108 20250311 170600 459920069 656 656 656 656 0
109 20250311 170500 459920069 656 656 656 656 0
110 20250311 170400 459920069 656 656 656 656 0
111 20250311 170300 459920069 656 656 656 656 0
112 20250311 170200 459920069 656 656 656 656 0
113 20250311 170100 459920069 656 656 656 656 0
114 20250311 170000 459920069 656 656 656 656 0
115 20250311 165900 459920069 656 656 656 656 0
116 20250311 165800 459920069 656 656 656 656 0
117 20250311 165700 459920069 656 656 656 656 0
118 20250311 165600 459920069 656 656 656 656 0
119 20250311 165500 459920069 656 656 656 656 0
120 20250311 165400 459920069 656 656 656 656 0
121 20250311 165300 459920069 656 656 656 656 0
122 20250311 165200 459920069 656 656 656 656 3615
123 20250311 165100 459920069 656 656 656 656 0
124 20250311 165000 459920069 656 656 656 656 0
125 20250311 164900 459920069 656 656 656 656 0
126 20250311 164800 459920069 656 656 656 656 0
127 20250311 164700 459920069 656 656 656 656 0
128 20250311 164600 459920069 656 656 656 656 0
129 20250311 164500 459920069 656 656 656 656 0
130 20250311 164400 459920069 656 656 656 656 0
131 20250311 164300 459920069 656 656 656 656 0
132 20250311 164200 459920069 656 656 656 656 0
133 20250311 164100 459920069 656 656 656 656 0
134 20250311 164000 459920069 656 656 656 656 0
135 20250311 163900 459920069 656 656 656 656 0
136 20250311 163800 459920069 656 656 656 656 0
137 20250311 163700 459920069 656 656 656 656 0
138 20250311 163600 459920069 656 656 656 656 0
139 20250311 163500 459920069 656 656 656 656 0
140 20250311 163400 459920069 656 656 656 656 0
141 20250311 163300 459920069 656 656 656 656 0
142 20250311 163200 459920069 656 656 656 656 0
143 20250311 163100 459920069 656 656 656 656 0
144 20250311 163000 459920069 656 656 656 656 0
145 20250311 162900 459920069 656 656 656 656 0
146 20250311 162800 459920069 656 656 656 656 0
147 20250311 162700 459920069 656 656 656 656 0
148 20250311 162600 459920069 656 656 656 656 0
149 20250311 162500 459920069 656 656 656 656 0
150 20250311 162400 459920069 656 656 656 656 0
151 20250311 162300 459920069 656 656 656 656 0
152 20250311 162200 459920069 656 656 656 656 3615
153 20250311 162100 459920069 656 656 656 656 0
154 20250311 162000 459920069 656 656 656 656 0
155 20250311 161900 459920069 656 656 656 656 0
156 20250311 161800 459920069 656 656 656 656 0
157 20250311 161700 459920069 656 656 656 656 0
158 20250311 161600 459920069 656 656 656 656 0
159 20250311 161500 459920069 656 656 656 656 0
160 20250311 161400 459920069 656 656 656 656 0
161 20250311 161300 459920069 656 656 656 656 0
162 20250311 161200 459920069 656 656 656 656 0
163 20250311 161100 459920069 656 656 656 656 0
164 20250311 161000 459920069 656 656 656 656 0
165 20250311 160900 459920069 656 656 656 656 0
166 20250311 160800 459920069 656 656 656 656 0
167 20250311 160700 459920069 656 656 656 656 0
168 20250311 160600 459920069 656 656 656 656 0
169 20250311 160500 459920069 656 656 656 656 0
170 20250311 160400 459920069 656 656 656 656 0
171 20250311 160300 459920069 656 656 656 656 0
172 20250311 160200 459920069 656 656 656 656 0
173 20250311 160100 459920069 656 656 656 656 0
174 20250311 160000 459920069 656 656 656 656 0
175 20250311 155900 459920069 656 656 656 656 0
176 20250311 155800 459920069 656 656 656 656 0
177 20250311 155700 459920069 656 656 656 656 0
178 20250311 155600 459920069 656 656 656 656 0
179 20250311 155500 459920069 656 656 656 656 0
180 20250311 155400 459920069 656 656 656 656 0
181 20250311 155300 459920069 656 656 656 656 0
182 20250311 155200 459920069 656 656 656 656 3615
183 20250311 155100 459920069 656 656 656 656 0
184 20250311 155000 459920069 656 656 656 656 0
185 20250311 154900 459920069 656 656 656 656 0
186 20250311 154800 459920069 656 656 656 656 0
187 20250311 154700 459920069 656 656 656 656 0
188 20250311 154600 459920069 656 656 656 656 0
189 20250311 154500 459920069 656 656 656 656 0
190 20250311 154400 459920069 656 656 656 656 0
191 20250311 154300 459920069 656 656 656 656 0
192 20250311 154200 459920069 656 656 656 656 0
193 20250311 154100 459920069 656 656 656 656 0
194 20250311 154000 459920069 656 656 656 656 0
195 20250311 153900 459920069 656 656 656 656 0
196 20250311 153800 459920069 656 656 656 656 0
197 20250311 153700 459920069 656 656 656 656 0
198 20250311 153600 459920069 656 656 656 656 0
199 20250311 153500 459920069 656 656 656 656 0
200 20250311 153400 459920069 656 656 656 656 0
201 20250311 153300 459920069 656 656 656 656 0
202 20250311 153200 459920069 656 656 656 656 0
203 20250311 153100 459920069 656 656 656 656 0
204 20250311 153000 459920069 656 656 656 656 3615
205 20250311 152900 457548629 657 657 657 657 0
206 20250311 152800 457548629 657 657 657 657 0
207 20250311 152700 457548629 657 657 657 657 0
208 20250311 152600 457548629 657 657 657 657 0
209 20250311 152500 457548629 657 657 657 657 0
210 20250311 152400 457548629 657 657 657 657 0
211 20250311 152300 457548629 657 657 657 657 0
212 20250311 152200 457548629 657 657 657 657 0
213 20250311 152100 457548629 657 657 657 657 0
214 20250311 152000 457548629 657 657 657 657 0
215 20250311 151900 457548629 657 655 657 653 279
216 20250311 151800 457365938 658 658 658 658 27
217 20250311 151700 457348172 658 658 658 658 205
218 20250311 151600 457213282 662 662 662 662 5
219 20250311 151500 457209972 662 662 662 662 7
220 20250311 151400 457205338 662 662 662 662 59
221 20250311 151300 457166280 662 662 662 662 17
222 20250311 151200 457155026 662 660 662 660 1221
223 20250311 151100 456349132 662 662 662 662 25
224 20250311 151000 456332582 665 660 665 660 385
225 20250311 150900 456078325 660 660 660 660 723
226 20250311 150800 455601145 672 672 672 672 0
227 20250311 150700 455601145 672 672 672 672 1000
228 20250311 150600 454929145 672 657 674 657 15550
229 20250311 150500 444606800 657 657 657 657 10
230 20250311 150400 444600230 657 657 657 657 34
231 20250311 150300 444577892 657 655 657 655 1512
232 20250311 150200 443586016 656 654 656 654 367
233 20250311 150100 443345950 654 653 654 653 506
234 20250311 150000 443015525 653 653 653 653 504
235 20250311 145900 442686413 653 653 653 653 10
236 20250311 145800 442679883 653 652 653 652 914
237 20250311 145700 442083936 650 652 652 650 67
238 20250311 145600 442040352 652 652 652 652 12
239 20250311 145500 442032528 652 650 652 650 577
240 20250311 145400 441656424 652 652 652 652 18
241 20250311 145300 441644688 650 650 650 650 300
242 20250311 145200 441449688 653 653 653 653 0
243 20250311 145100 441449688 653 653 653 653 5
244 20250311 145000 441446423 653 653 653 653 0
245 20250311 144900 441446423 653 653 653 653 0
246 20250311 144800 441446423 653 653 653 653 5
247 20250311 144700 441443158 653 653 653 653 89
248 20250311 144600 441385041 653 653 653 653 10
249 20250311 144500 441378511 653 653 653 653 11
250 20250311 144400 441371328 653 653 653 653 225
251 20250311 144300 441224403 653 653 653 653 1013
252 20250311 144200 440562914 653 650 653 648 213
253 20250311 144100 440424815 654 653 654 653 876
254 20250311 144000 439852779 654 654 654 653 370
255 20250311 143900 439611149 654 654 654 654 3
256 20250311 143800 439609187 655 655 655 655 1534
257 20250311 143700 438604417 657 657 657 657 0
258 20250311 143600 438604417 657 657 657 657 0
259 20250311 143500 438604417 657 657 657 657 0
260 20250311 143400 438604417 657 657 657 657 8
261 20250311 143300 438599161 657 656 657 656 1080
262 20250311 143200 437890668 656 656 656 656 0
263 20250311 143100 437890668 656 656 656 656 0
264 20250311 143000 437890668 656 656 656 656 0
265 20250311 142900 437890668 656 655 656 655 212
266 20250311 142800 437751796 656 656 656 656 0
267 20250311 142700 437751796 656 656 656 656 5
268 20250311 142600 437748516 656 656 656 656 0
269 20250311 142500 437748516 656 657 657 656 1140
270 20250311 142400 437000666 656 656 656 656 429
271 20250311 142300 436719242 657 657 657 657 0
272 20250311 142200 436719242 657 657 657 657 0
273 20250311 142100 436719242 657 656 657 656 1303
274 20250311 142000 435864471 657 657 657 657 28
275 20250311 141900 435846075 657 657 657 657 11
276 20250311 141800 435838848 656 655 656 655 5494
277 20250311 141700 432239583 655 655 655 655 201
278 20250311 141600 432107928 655 655 655 655 122
279 20250311 141500 432028018 656 656 656 656 5
280 20250311 141400 432024738 655 655 655 655 0
281 20250311 141300 432024738 655 655 655 655 2
282 20250311 141200 432023428 656 656 656 656 5
283 20250311 141100 432020148 656 656 656 656 0
284 20250311 141000 432020148 656 656 656 656 3
285 20250311 140900 432018180 656 656 656 656 0
286 20250311 140800 432018180 656 656 656 656 0
287 20250311 140700 432018180 656 656 656 656 0
288 20250311 140600 432018180 656 656 656 656 0
289 20250311 140500 432018180 656 656 656 656 5
290 20250311 140400 432014900 656 655 656 655 3243
291 20250311 140300 429890245 653 653 653 653 1
292 20250311 140200 429889592 653 653 654 653 3879
293 20250311 140100 427354207 653 653 653 653 0
294 20250311 140000 427354207 653 653 653 653 0
295 20250311 135900 427354207 653 653 653 653 28
296 20250311 135800 427335923 653 653 653 653 0
297 20250311 135700 427335923 653 653 653 653 5
298 20250311 135600 427332658 652 653 653 652 6
299 20250311 135500 427328741 653 653 653 653 0
300 20250311 135400 427328741 653 653 653 653 5
301 20250311 135300 427325476 652 653 653 652 25
302 20250311 135200 427309164 653 653 653 653 25
303 20250311 135100 427292839 653 653 653 653 8
304 20250311 135000 427287615 653 653 653 653 12
305 20250311 134900 427279779 652 652 652 652 949
306 20250311 134800 426661031 652 652 652 652 5
307 20250311 134700 426657771 652 651 652 651 6888
308 20250311 134600 422173678 651 651 651 651 58
309 20250311 134500 422135920 651 651 651 649 17654
310 20250311 134400 410673490 651 651 651 651 50
311 20250311 134300 410640940 652 652 652 652 13
312 20250311 134200 410632464 652 652 652 652 0
313 20250311 134100 410632464 652 652 652 652 0
314 20250311 134000 410632464 652 652 652 652 10
315 20250311 133900 410625944 652 652 652 652 12
316 20250311 133800 410618120 652 652 652 650 50
317 20250311 133700 410585596 650 650 650 650 0
318 20250311 133600 410585596 650 650 650 650 300
319 20250311 133500 410390596 653 653 653 653 0
320 20250311 133400 410390596 653 653 653 653 0
321 20250311 133300 410390596 653 653 653 653 7
322 20250311 133200 410386025 650 650 650 650 2000
323 20250311 133100 409086025 650 654 654 650 37
324 20250311 133000 409061831 654 654 654 654 0
325 20250311 132900 409061831 654 654 654 654 5
326 20250311 132800 409058561 654 654 654 654 0
327 20250311 132700 409058561 654 650 654 650 309
328 20250311 132600 408856483 654 654 654 654 0
329 20250311 132500 408856483 654 654 654 654 3938
330 20250311 132400 406281031 655 655 655 655 0
331 20250311 132300 406281031 655 655 655 655 2
332 20250311 132200 406279721 655 655 655 655 62
333 20250311 132100 406239111 655 655 655 655 0
334 20250311 132000 406239111 655 653 655 653 135
335 20250311 131900 406150939 653 653 653 653 1
336 20250311 131800 406150286 653 653 653 653 0
337 20250311 131700 406150286 653 652 653 652 5197
338 20250311 131600 402758018 652 647 652 647 18
339 20250311 131500 402746347 652 652 652 652 0
340 20250311 131400 402746347 652 652 652 652 0
341 20250311 131300 402746347 652 652 652 652 10
342 20250311 131200 402739827 652 652 652 647 11
343 20250311 131100 402732660 652 652 652 652 5
344 20250311 131000 402729400 652 652 652 652 1111
345 20250311 130900 402005028 652 652 652 652 17
346 20250311 130800 401993944 653 653 653 653 0
347 20250311 130700 401993944 653 653 653 653 0
348 20250311 130600 401993944 653 653 653 653 0
349 20250311 130500 401993944 653 653 653 653 0
350 20250311 130400 401993944 653 645 653 645 2682
351 20250311 130300 400253894 645 645 645 645 1784
352 20250311 130200 399103214 645 645 645 645 100
353 20250311 130100 399038714 647 647 647 647 0
354 20250311 130000 399038714 647 645 647 645 2115
355 20250311 125900 397674536 645 645 645 645 0
356 20250311 125800 397674536 645 645 645 645 170
357 20250311 125700 397564886 645 644 645 644 929
358 20250311 125600 396965682 644 643 644 643 8221
359 20250311 125500 391671429 643 644 644 643 4159
360 20250311 125400 388994692 644 644 644 644 0
361 20250311 125300 388994692 644 644 644 644 1000
362 20250311 125200 388350692 647 645 647 645 165
363 20250311 125100 388244257 644 644 644 644 1491
364 20250311 125000 387284053 645 645 645 645 299
365 20250311 124900 387091198 645 644 645 644 1523
366 20250311 124800 386110372 644 644 644 644 0
367 20250311 124700 386110372 644 644 644 644 98
368 20250311 124600 386047260 644 644 644 644 0
369 20250311 124500 386047260 644 644 644 644 699
370 20250311 124400 385597104 644 644 644 644 0
371 20250311 124300 385597104 644 644 644 643 801
372 20250311 124200 385081760 644 648 648 644 885
373 20250311 124100 384511780 649 649 649 649 0
374 20250311 124000 384511780 649 649 649 649 51
375 20250311 123900 384478681 649 644 649 644 1429
376 20250311 123800 383558281 644 644 644 644 2746
377 20250311 123700 381789857 644 644 644 644 10
378 20250311 123600 381783417 643 643 643 643 307
379 20250311 123500 381586016 644 644 644 644 0
380 20250311 123400 381586016 644 643 644 643 11
381 20250311 123300 381578942 643 643 643 638 49532
382 20250311 123200 349956953 643 643 643 643 0
383 20250311 123100 349956953 643 643 644 643 88
384 20250311 123000 349900363 644 641 644 641 403
385 20250311 122900 349642031 644 644 644 644 0
386 20250311 122800 349642031 644 644 644 644 1
387 20250311 122700 349641387 644 644 644 644 26
388 20250311 122600 349624643 644 644 644 644 54
389 20250311 122500 349589867 644 645 647 640 28925
390 20250311 122400 331034081 645 647 647 645 2203
391 20250311 122300 329612743 647 647 647 647 0
392 20250311 122200 329612743 647 647 647 647 4
393 20250311 122100 329610155 647 647 647 647 0
394 20250311 122000 329610155 647 647 647 647 7
395 20250311 121900 329605626 647 647 647 645 5194
396 20250311 121800 326250107 649 649 649 649 414
397 20250311 121700 325981421 649 648 649 648 1005
398 20250311 121600 325330176 649 648 649 648 649
399 20250311 121500 324909619 648 647 648 647 341
400 20250311 121400 324688986 643 651 651 643 84646
401 20250311 121300 269880780 653 651 653 651 1004
402 20250311 121200 269227166 653 653 653 653 2
403 20250311 121100 269225860 653 653 653 653 11746
404 20250311 121000 261555722 653 653 653 653 12
405 20250311 120900 261547886 653 653 653 653 1
406 20250311 120800 261547233 651 653 653 651 6833
407 20250311 120700 257094301 653 653 653 653 0
408 20250311 120600 257094301 653 654 654 653 2159
409 20250311 120500 255682341 655 655 655 655 412
410 20250311 120400 255412481 655 655 655 655 0
411 20250311 120300 255412481 655 655 655 655 0
412 20250311 120200 255412481 655 655 655 655 95
413 20250311 120100 255350256 655 655 655 655 0
414 20250311 120000 255350256 655 655 655 655 10
415 20250311 115900 255343706 656 656 656 656 0
416 20250311 115800 255343706 656 656 656 656 0
417 20250311 115700 255343706 656 656 656 656 0
418 20250311 115600 255343706 656 656 656 656 0
419 20250311 115500 255343706 656 656 656 656 0
420 20250311 115400 255343706 656 656 656 656 0
421 20250311 115300 255343706 656 656 656 656 17
422 20250311 115200 255332554 656 656 656 656 0
423 20250311 115100 255332554 656 656 656 656 1
424 20250311 115000 255331898 656 656 656 656 5
425 20250311 114900 255328618 656 655 656 655 10
426 20250311 114800 255322059 654 654 654 654 0
427 20250311 114700 255322059 654 652 654 652 17158
428 20250311 114600 244116607 653 653 653 653 462
429 20250311 114500 243814921 654 654 654 654 5
430 20250311 114400 243811651 653 653 653 653 15
431 20250311 114300 243801856 654 654 654 654 100
432 20250311 114200 243736456 654 654 654 654 0
433 20250311 114100 243736456 654 654 654 654 10
434 20250311 114000 243729916 654 654 654 654 0
435 20250311 113900 243729916 654 654 654 654 5
436 20250311 113800 243726646 654 654 654 654 0
437 20250311 113700 243726646 654 654 654 654 0
438 20250311 113600 243726646 654 654 654 654 0
439 20250311 113500 243726646 654 654 654 654 0
440 20250311 113400 243726646 654 655 655 654 4509
441 20250311 113300 240777755 654 654 654 654 2
442 20250311 113200 240776447 655 655 655 655 5
443 20250311 113100 240773172 655 654 655 654 570
444 20250311 113000 240400388 654 654 654 654 0
445 20250311 112900 240400388 654 654 654 654 0
446 20250311 112800 240400388 654 653 654 653 2687
447 20250311 112700 238645424 653 653 653 653 100
448 20250311 112600 238580124 653 653 653 653 15
449 20250311 112500 238570329 653 653 653 653 305
450 20250311 112400 238371164 653 653 653 653 104
451 20250311 112300 238303252 653 653 653 653 0
452 20250311 112200 238303252 653 653 653 653 5
453 20250311 112100 238299987 653 653 653 653 7
454 20250311 112000 238295416 653 650 653 650 2450
455 20250311 111900 236701123 649 649 649 649 2000
456 20250311 111800 235403123 650 650 650 650 0
457 20250311 111700 235403123 650 650 650 650 0
458 20250311 111600 235403123 650 650 650 650 5
459 20250311 111500 235399873 648 648 648 648 20
460 20250311 111400 235386913 651 651 651 651 0
461 20250311 111300 235386913 651 651 651 651 0
462 20250311 111200 235386913 651 651 651 651 0
463 20250311 111100 235386913 651 651 651 651 0
464 20250311 111000 235386913 651 651 651 651 0
465 20250311 110900 235386913 651 651 651 651 0
466 20250311 110800 235386913 651 651 651 648 98
467 20250311 110700 235323223 654 649 654 647 14075
468 20250311 110600 226210349 655 655 655 655 0
469 20250311 110500 226210349 655 655 655 655 23
470 20250311 110400 226195284 655 649 655 649 415
471 20250311 110300 225925859 657 657 657 657 0
472 20250311 110200 225925859 657 657 657 657 0
473 20250311 110100 225925859 657 657 657 657 0
474 20250311 110000 225925859 657 657 657 657 0
475 20250311 105900 225925859 657 657 657 657 0
476 20250311 105800 225925859 657 657 657 657 0
477 20250311 105700 225925859 657 657 657 657 0
478 20250311 105600 225925859 657 650 657 650 601
479 20250311 105500 225535202 657 657 657 657 0
480 20250311 105400 225535202 657 657 657 657 0
481 20250311 105300 225535202 657 657 657 657 0
482 20250311 105200 225535202 657 657 657 657 0
483 20250311 105100 225535202 657 651 657 651 166
484 20250311 105000 225427088 651 651 657 651 453
485 20250311 104900 225132155 657 657 657 657 0
486 20250311 104800 225132155 657 657 657 657 0
487 20250311 104700 225132155 657 657 657 657 0
488 20250311 104600 225132155 657 657 657 657 5
489 20250311 104500 225128870 651 651 651 651 1
490 20250311 104400 225128219 658 658 658 658 0
491 20250311 104300 225128219 658 658 658 658 0
492 20250311 104200 225128219 658 658 658 658 0
493 20250311 104100 225128219 658 658 658 658 0
494 20250311 104000 225128219 658 658 658 658 0
495 20250311 103900 225128219 658 658 658 658 1
496 20250311 103800 225127561 659 659 659 659 0
497 20250311 103700 225127561 659 659 659 659 0
498 20250311 103600 225127561 659 659 659 659 5
499 20250311 103500 225124266 651 651 651 651 777
500 20250311 103400 224618439 653 653 653 653 100
501 20250311 103300 224553139 653 653 653 653 0
502 20250311 103200 224553139 653 653 653 648 2971
503 20250311 103100 222617589 653 653 653 653 0
504 20250311 103000 222617589 653 659 659 653 268
505 20250311 102900 222441713 659 656 659 656 679
506 20250311 102800 221996063 656 656 656 656 113
507 20250311 102700 221921935 656 656 656 656 100
508 20250311 102600 221856335 656 656 656 656 0
509 20250311 102500 221856335 656 655 659 655 3238
510 20250311 102400 219733481 655 651 655 651 1417
511 20250311 102300 218810900 650 650 650 650 0
512 20250311 102200 218810900 650 650 650 650 1093
513 20250311 102100 218100450 651 645 651 645 1940
514 20250311 102000 216845570 645 647 647 645 6319
515 20250311 101900 212762704 649 649 649 649 1543
516 20250311 101800 211761297 649 649 650 649 601
517 20250311 101700 211371141 649 649 649 649 106
518 20250311 101600 211302347 648 648 650 648 11
519 20250311 101500 211295217 646 649 649 646 2164
520 20250311 101400 209894952 649 647 649 647 422
521 20250311 101300 209621916 647 649 649 647 189
522 20250311 101200 209499383 648 648 649 648 1196
523 20250311 101100 208724184 649 649 649 649 44
524 20250311 101000 208695628 649 648 649 646 737
525 20250311 100900 208218283 649 649 649 649 202
526 20250311 100800 208087185 649 656 657 647 26992
527 20250311 100700 190497329 657 657 657 657 1
528 20250311 100600 190496672 656 661 661 656 5764
529 20250311 100500 186712384 658 658 658 658 245
530 20250311 100400 186551174 660 660 660 660 1000
531 20250311 100300 185891174 658 658 658 658 0
532 20250311 100200 185891174 658 658 658 658 2819
533 20250311 100100 184036272 660 660 660 660 0
534 20250311 100000 184036272 660 660 660 660 0
535 20250311 095900 184036272 660 660 660 658 135
536 20250311 095800 183947387 657 657 657 657 0
537 20250311 095700 183947387 657 657 657 657 108
538 20250311 095600 183876431 657 658 658 657 17180
539 20250311 095500 172582107 659 659 659 659 105
540 20250311 095400 172512912 659 659 659 659 5
541 20250311 095300 172509617 658 658 658 658 0
542 20250311 095200 172509617 658 658 658 658 0
543 20250311 095100 172509617 658 660 660 658 24273
544 20250311 095000 156500559 663 663 663 663 1
545 20250311 094900 156499896 660 664 664 660 4470
546 20250311 094800 153545360 660 662 664 660 10575
547 20250311 094700 146561798 664 664 664 664 165
548 20250311 094600 146452238 664 664 664 664 3
549 20250311 094500 146450246 664 664 664 664 135
550 20250311 094400 146360606 664 664 664 664 65
551 20250311 094300 146317446 664 664 664 664 3
552 20250311 094200 146315454 661 662 662 661 1081
553 20250311 094100 145600813 661 664 664 661 5017
554 20250311 094000 142284494 664 664 664 663 2931
555 20250311 093900 140338474 664 664 664 664 0
556 20250311 093800 140338474 664 664 664 664 3140
557 20250311 093700 138253514 664 664 664 661 5261
558 20250311 093600 134775210 664 664 664 664 307
559 20250311 093500 134571362 664 664 664 661 699
560 20250311 093400 134108726 664 664 664 659 504
561 20250311 093300 133775845 664 664 664 664 0
562 20250311 093200 133775845 664 664 664 664 0
563 20250311 093100 133775845 664 662 664 659 202
564 20250311 093000 133642419 664 661 665 658 5745
565 20250311 092900 129852902 665 663 665 659 8899
566 20250311 092800 123983668 664 665 665 664 1403
567 20250311 092700 123050899 665 664 665 664 124
568 20250311 092600 122968490 665 666 666 665 19
569 20250311 092500 122955854 661 665 665 661 718
570 20250311 092400 122481096 665 664 665 659 5354
571 20250311 092300 118923300 664 665 665 659 30501
572 20250311 092200 98797182 661 661 661 661 0
573 20250311 092100 98797182 661 665 665 661 39
574 20250311 092000 98771319 661 664 667 660 13026
575 20250311 091900 90144217 668 668 668 668 177
576 20250311 091800 90025981 660 668 668 660 24706
577 20250311 091700 73702317 668 668 668 668 70
578 20250311 091600 73655557 668 663 668 663 12188
579 20250311 091500 65541227 663 663 663 663 171
580 20250311 091400 65427854 663 665 665 663 2846
581 20250311 091300 63537313 666 666 666 666 0
582 20250311 091200 63537313 666 666 666 666 712
583 20250311 091100 63063121 666 660 667 660 873
584 20250311 091000 62481720 668 668 668 668 10
585 20250311 090900 62475040 668 668 668 660 203
586 20250311 090800 62340244 658 658 668 658 66264
587 20250311 090700 18704502 658 664 664 658 7613
588 20250311 090600 13673285 664 669 670 664 7135
589 20250311 090500 8931869 670 670 670 670 225
590 20250311 090400 8781119 678 669 678 669 3147
591 20250311 090300 6671769 669 671 671 669 104
592 20250311 090200 6602191 671 671 671 671 0
593 20250311 090100 6602191 671 672 672 671 644
594 20250311 090000 6170057 671 671 671 671 8167

1
008600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,347529,67236039,250220880,48409948080,0.52
20250306,347529,67236039,262384395,50763209445,0.52
20250305,347529,67236039,265164627,51301097757,0.52
20250304,347529,67236039,252306054,48813364314,0.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 347529 67236039 250220880 48409948080 0.52
3 20250306 347529 67236039 262384395 50763209445 0.52
4 20250305 347529 67236039 265164627 51301097757 0.52
5 20250304 347529 67236039 252306054 48813364314 0.52