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

606
016600/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190400,122106480,269,269,269,269,4011
20250311,190300,122106480,269,269,269,269,0
20250311,190200,122106480,269,269,269,269,0
20250311,190100,122106480,269,269,269,269,0
20250311,190000,122106480,269,269,269,269,0
20250311,185900,122106480,269,269,269,269,0
20250311,185800,122106480,269,269,269,269,0
20250311,185700,122106480,269,269,269,269,0
20250311,185600,122106480,269,269,269,269,0
20250311,185500,122106480,269,269,269,269,0
20250311,185400,122106480,269,269,269,269,0
20250311,185300,122106480,269,269,269,269,0
20250311,185200,122106480,269,269,269,269,0
20250311,185100,122106480,269,269,269,269,0
20250311,185000,122106480,269,269,269,269,0
20250311,184900,122106480,269,269,269,269,0
20250311,184800,122106480,269,269,269,269,0
20250311,184700,122106480,269,269,269,269,0
20250311,184600,122106480,269,269,269,269,0
20250311,184500,122106480,269,269,269,269,0
20250311,184400,122106480,269,269,269,269,0
20250311,184300,122106480,269,269,269,269,0
20250311,184200,122106480,269,269,269,269,0
20250311,184100,122106480,269,269,269,269,0
20250311,184000,122106480,269,269,269,269,0
20250311,183900,122106480,269,269,269,269,0
20250311,183800,122106480,269,269,269,269,0
20250311,183700,122106480,269,269,269,269,0
20250311,183600,122106480,269,269,269,269,0
20250311,183500,122106480,269,269,269,269,0
20250311,183400,122106480,269,269,269,269,4011
20250311,183300,122106480,269,269,269,269,0
20250311,183200,122106480,269,269,269,269,0
20250311,183100,122106480,269,269,269,269,0
20250311,183000,122106480,269,269,269,269,0
20250311,182900,122106480,269,269,269,269,0
20250311,182800,122106480,269,269,269,269,0
20250311,182700,122106480,269,269,269,269,0
20250311,182600,122106480,269,269,269,269,0
20250311,182500,122106480,269,269,269,269,0
20250311,182400,122106480,269,269,269,269,0
20250311,182300,122106480,269,269,269,269,0
20250311,182200,122106480,269,269,269,269,0
20250311,182100,122106480,269,269,269,269,0
20250311,182000,122106480,269,269,269,269,0
20250311,181900,122106480,269,269,269,269,0
20250311,181800,122106480,269,269,269,269,0
20250311,181700,122106480,269,269,269,269,0
20250311,181600,122106480,269,269,269,269,0
20250311,181500,122106480,269,269,269,269,0
20250311,181400,122106480,269,269,269,269,0
20250311,181300,122106480,269,269,269,269,0
20250311,181200,122106480,269,269,269,269,0
20250311,181100,122106480,269,269,269,269,0
20250311,181000,122106480,269,269,269,269,0
20250311,180900,122106480,269,269,269,269,0
20250311,180800,122106480,269,269,269,269,0
20250311,180700,122106480,269,269,269,269,0
20250311,180600,122106480,269,269,269,269,0
20250311,180500,122106480,269,269,269,269,0
20250311,180400,122106480,269,269,269,269,4011
20250311,180300,122106480,269,269,269,269,0
20250311,180200,122106480,269,269,269,269,0
20250311,180100,122106480,269,269,269,269,0
20250311,180000,122106480,269,269,269,269,0
20250311,175900,122106480,269,269,269,269,0
20250311,175800,122106480,269,269,269,269,0
20250311,175700,122106480,269,269,269,269,0
20250311,175600,122106480,269,269,269,269,0
20250311,175500,122106480,269,269,269,269,0
20250311,175400,122106480,269,269,269,269,0
20250311,175300,122106480,269,269,269,269,0
20250311,175200,122106480,269,269,269,269,0
20250311,175100,122106480,269,269,269,269,0
20250311,175000,122106480,269,269,269,269,0
20250311,174900,122106480,269,269,269,269,0
20250311,174800,122106480,269,269,269,269,0
20250311,174700,122106480,269,269,269,269,0
20250311,174600,122106480,269,269,269,269,0
20250311,174500,122106480,269,269,269,269,0
20250311,174400,122106480,269,269,269,269,0
20250311,174300,122106480,269,269,269,269,0
20250311,174200,122106480,269,269,269,269,0
20250311,174100,122106480,269,269,269,269,0
20250311,174000,122106480,269,269,269,269,0
20250311,173900,122106480,269,269,269,269,0
20250311,173800,122106480,269,269,269,269,0
20250311,173700,122106480,269,269,269,269,0
20250311,173600,122106480,269,269,269,269,0
20250311,173500,122106480,269,269,269,269,0
20250311,173400,122106480,269,269,269,269,4011
20250311,173300,122106480,269,269,269,269,0
20250311,173200,122106480,269,269,269,269,0
20250311,173100,122106480,269,269,269,269,0
20250311,173000,122106480,269,269,269,269,0
20250311,172900,122106480,269,269,269,269,0
20250311,172800,122106480,269,269,269,269,0
20250311,172700,122106480,269,269,269,269,0
20250311,172600,122106480,269,269,269,269,0
20250311,172500,122106480,269,269,269,269,0
20250311,172400,122106480,269,269,269,269,0
20250311,172300,122106480,269,269,269,269,0
20250311,172200,122106480,269,269,269,269,0
20250311,172100,122106480,269,269,269,269,0
20250311,172000,122106480,269,269,269,269,0
20250311,171900,122106480,269,269,269,269,0
20250311,171800,122106480,269,269,269,269,0
20250311,171700,122106480,269,269,269,269,0
20250311,171600,122106480,269,269,269,269,0
20250311,171500,122106480,269,269,269,269,0
20250311,171400,122106480,269,269,269,269,0
20250311,171300,122106480,269,269,269,269,0
20250311,171200,122106480,269,269,269,269,0
20250311,171100,122106480,269,269,269,269,0
20250311,171000,122106480,269,269,269,269,0
20250311,170900,122106480,269,269,269,269,0
20250311,170800,122106480,269,269,269,269,0
20250311,170700,122106480,269,269,269,269,0
20250311,170600,122106480,269,269,269,269,0
20250311,170500,122106480,269,269,269,269,0
20250311,170400,122106480,269,269,269,269,4011
20250311,170300,122106480,269,269,269,269,0
20250311,170200,122106480,269,269,269,269,0
20250311,170100,122106480,269,269,269,269,0
20250311,170000,122106480,269,269,269,269,0
20250311,165900,122106480,269,269,269,269,0
20250311,165800,122106480,269,269,269,269,0
20250311,165700,122106480,269,269,269,269,0
20250311,165600,122106480,269,269,269,269,0
20250311,165500,122106480,269,269,269,269,0
20250311,165400,122106480,269,269,269,269,0
20250311,165300,122106480,269,269,269,269,0
20250311,165200,122106480,269,269,269,269,0
20250311,165100,122106480,269,269,269,269,0
20250311,165000,122106480,269,269,269,269,0
20250311,164900,122106480,269,269,269,269,0
20250311,164800,122106480,269,269,269,269,0
20250311,164700,122106480,269,269,269,269,0
20250311,164600,122106480,269,269,269,269,0
20250311,164500,122106480,269,269,269,269,0
20250311,164400,122106480,269,269,269,269,0
20250311,164300,122106480,269,269,269,269,0
20250311,164200,122106480,269,269,269,269,0
20250311,164100,122106480,269,269,269,269,0
20250311,164000,122106480,269,269,269,269,0
20250311,163900,122106480,269,269,269,269,0
20250311,163800,122106480,269,269,269,269,0
20250311,163700,122106480,269,269,269,269,0
20250311,163600,122106480,269,269,269,269,0
20250311,163500,122106480,269,269,269,269,0
20250311,163400,122106480,269,269,269,269,4011
20250311,163300,122106480,269,269,269,269,0
20250311,163200,122106480,269,269,269,269,0
20250311,163100,122106480,269,269,269,269,0
20250311,163000,122106480,269,269,269,269,0
20250311,162900,122106480,269,269,269,269,0
20250311,162800,122106480,269,269,269,269,0
20250311,162700,122106480,269,269,269,269,0
20250311,162600,122106480,269,269,269,269,0
20250311,162500,122106480,269,269,269,269,0
20250311,162400,122106480,269,269,269,269,0
20250311,162300,122106480,269,269,269,269,0
20250311,162200,122106480,269,269,269,269,0
20250311,162100,122106480,269,269,269,269,0
20250311,162000,122106480,269,269,269,269,0
20250311,161900,122106480,269,269,269,269,0
20250311,161800,122106480,269,269,269,269,0
20250311,161700,122106480,269,269,269,269,0
20250311,161600,122106480,269,269,269,269,0
20250311,161500,122106480,269,269,269,269,0
20250311,161400,122106480,269,269,269,269,0
20250311,161300,122106480,269,269,269,269,0
20250311,161200,122106480,269,269,269,269,0
20250311,161100,122106480,269,269,269,269,0
20250311,161000,122106480,269,269,269,269,0
20250311,160900,122106480,269,269,269,269,0
20250311,160800,122106480,269,269,269,269,0
20250311,160700,122106480,269,269,269,269,0
20250311,160600,122106480,269,269,269,269,0
20250311,160500,122106480,269,269,269,269,0
20250311,160400,122106480,269,269,269,269,4011
20250311,160300,122106480,269,269,269,269,0
20250311,160200,122106480,269,269,269,269,0
20250311,160100,122106480,269,269,269,269,0
20250311,160000,122106480,269,269,269,269,0
20250311,155900,122106480,269,269,269,269,0
20250311,155800,122106480,269,269,269,269,0
20250311,155700,122106480,269,269,269,269,0
20250311,155600,122106480,269,269,269,269,0
20250311,155500,122106480,269,269,269,269,0
20250311,155400,122106480,269,269,269,269,0
20250311,155300,122106480,269,269,269,269,0
20250311,155200,122106480,269,269,269,269,0
20250311,155100,122106480,269,269,269,269,0
20250311,155000,122106480,269,269,269,269,0
20250311,154900,122106480,269,269,269,269,0
20250311,154800,122106480,269,269,269,269,0
20250311,154700,122106480,269,269,269,269,0
20250311,154600,122106480,269,269,269,269,0
20250311,154500,122106480,269,269,269,269,0
20250311,154400,122106480,269,269,269,269,0
20250311,154300,122106480,269,269,269,269,0
20250311,154200,122106480,269,269,269,269,0
20250311,154100,122106480,269,269,269,269,0
20250311,154000,122106480,269,269,269,269,0
20250311,153900,122106480,269,269,269,269,0
20250311,153800,122106480,269,269,269,269,0
20250311,153700,122106480,269,269,269,269,0
20250311,153600,122106480,269,269,269,269,0
20250311,153500,122106480,269,269,269,269,0
20250311,153400,122106480,269,269,269,269,4011
20250311,153300,122106480,269,269,269,269,0
20250311,153200,122106480,269,269,269,269,0
20250311,153100,122106480,269,269,269,269,0
20250311,153000,122106480,269,269,269,269,4011
20250311,152900,121027521,270,270,270,270,0
20250311,152800,121027521,270,270,270,270,0
20250311,152700,121027521,270,270,270,270,0
20250311,152600,121027521,270,270,270,270,0
20250311,152500,121027521,270,270,270,270,0
20250311,152400,121027521,270,270,270,270,0
20250311,152300,121027521,270,270,270,270,0
20250311,152200,121027521,270,270,270,270,0
20250311,152100,121027521,270,270,270,270,0
20250311,152000,121027521,270,270,270,270,0
20250311,151900,121027521,270,270,270,270,0
20250311,151800,121027521,270,270,270,270,0
20250311,151700,121027521,270,270,270,270,0
20250311,151600,121027521,270,270,270,270,1
20250311,151500,121027251,269,269,269,269,3
20250311,151400,121026444,269,270,270,269,25
20250311,151300,121019699,269,269,269,269,0
20250311,151200,121019699,269,270,270,269,7
20250311,151100,121017815,269,269,269,269,25
20250311,151000,121011090,270,270,270,270,100
20250311,150900,120984090,269,269,269,269,0
20250311,150800,120984090,269,269,269,269,0
20250311,150700,120984090,269,269,269,269,0
20250311,150600,120984090,269,269,269,269,689
20250311,150500,120798749,269,269,269,269,107
20250311,150400,120769966,269,269,269,269,36
20250311,150300,120760282,269,269,269,269,2168
20250311,150200,120177090,270,270,270,270,100
20250311,150100,120150090,270,270,270,270,0
20250311,150000,120150090,270,270,270,270,0
20250311,145900,120150090,270,270,270,270,0
20250311,145800,120150090,270,269,270,269,103
20250311,145700,120122281,270,270,270,270,100
20250311,145600,120095281,269,269,270,269,3
20250311,145500,120094473,270,270,270,270,0
20250311,145400,120094473,270,270,270,270,1
20250311,145300,120094203,268,268,268,268,0
20250311,145200,120094203,268,268,268,268,250
20250311,145100,120027203,269,269,269,269,0
20250311,145000,120027203,269,269,269,269,12486
20250311,144900,116668469,268,269,269,268,2
20250311,144800,116667932,268,268,268,268,0
20250311,144700,116667932,268,268,268,268,0
20250311,144600,116667932,268,268,268,268,0
20250311,144500,116667932,268,268,268,268,1
20250311,144400,116667664,269,269,269,269,0
20250311,144300,116667664,269,269,269,269,0
20250311,144200,116667664,269,268,269,268,5054
20250311,144100,115313138,269,269,269,269,1
20250311,144000,115312869,268,268,268,268,0
20250311,143900,115312869,268,268,268,268,2
20250311,143800,115312333,269,269,269,269,0
20250311,143700,115312333,269,269,269,269,0
20250311,143600,115312333,269,269,269,269,0
20250311,143500,115312333,269,269,269,269,0
20250311,143400,115312333,269,269,269,269,0
20250311,143300,115312333,269,269,269,269,1
20250311,143200,115312064,269,269,269,269,0
20250311,143100,115312064,269,269,269,269,0
20250311,143000,115312064,269,269,269,269,0
20250311,142900,115312064,269,269,269,269,370
20250311,142800,115212534,269,269,269,269,0
20250311,142700,115212534,269,269,269,269,0
20250311,142600,115212534,269,269,269,269,2000
20250311,142500,114674534,269,269,269,269,5
20250311,142400,114673189,269,269,269,269,1
20250311,142300,114672920,269,269,269,269,550
20250311,142200,114524970,269,269,269,269,0
20250311,142100,114524970,269,269,269,269,0
20250311,142000,114524970,269,269,269,269,0
20250311,141900,114524970,269,269,269,269,0
20250311,141800,114524970,269,269,269,269,0
20250311,141700,114524970,269,269,269,269,0
20250311,141600,114524970,269,269,269,269,0
20250311,141500,114524970,269,269,269,269,0
20250311,141400,114524970,269,269,269,269,0
20250311,141300,114524970,269,269,269,269,0
20250311,141200,114524970,269,269,269,269,0
20250311,141100,114524970,269,269,269,269,6776
20250311,141000,112702226,270,270,270,270,0
20250311,140900,112702226,270,270,270,270,0
20250311,140800,112702226,270,270,270,270,0
20250311,140700,112702226,270,270,270,270,0
20250311,140600,112702226,270,270,270,270,0
20250311,140500,112702226,270,270,270,270,0
20250311,140400,112702226,270,270,270,270,0
20250311,140300,112702226,270,270,270,270,0
20250311,140200,112702226,270,270,270,270,0
20250311,140100,112702226,270,270,270,270,16
20250311,140000,112697906,270,270,270,270,1
20250311,135900,112697636,269,269,269,269,255
20250311,135800,112629041,270,270,270,270,0
20250311,135700,112629041,270,270,270,270,0
20250311,135600,112629041,270,270,270,270,0
20250311,135500,112629041,270,270,270,270,0
20250311,135400,112629041,270,270,270,270,0
20250311,135300,112629041,270,270,270,270,0
20250311,135200,112629041,270,270,270,270,0
20250311,135100,112629041,270,270,270,270,0
20250311,135000,112629041,270,270,270,270,0
20250311,134900,112629041,270,270,270,270,0
20250311,134800,112629041,270,270,270,270,0
20250311,134700,112629041,270,270,270,270,0
20250311,134600,112629041,270,270,270,270,0
20250311,134500,112629041,270,270,270,270,0
20250311,134400,112629041,270,270,270,270,0
20250311,134300,112629041,270,270,270,270,0
20250311,134200,112629041,270,270,270,270,0
20250311,134100,112629041,270,270,270,270,0
20250311,134000,112629041,270,270,270,270,0
20250311,133900,112629041,270,270,270,270,0
20250311,133800,112629041,270,270,270,270,0
20250311,133700,112629041,270,270,270,270,0
20250311,133600,112629041,270,270,270,270,0
20250311,133500,112629041,270,270,270,270,0
20250311,133400,112629041,270,270,270,270,0
20250311,133300,112629041,270,270,270,270,0
20250311,133200,112629041,270,270,270,270,0
20250311,133100,112629041,270,270,270,270,0
20250311,133000,112629041,270,270,270,270,0
20250311,132900,112629041,270,270,270,270,0
20250311,132800,112629041,270,270,270,270,0
20250311,132700,112629041,270,270,270,270,0
20250311,132600,112629041,270,270,270,270,0
20250311,132500,112629041,270,269,270,269,39781
20250311,132400,101911712,269,269,269,269,0
20250311,132300,101911712,269,269,269,269,0
20250311,132200,101911712,269,269,269,269,0
20250311,132100,101911712,269,269,269,269,0
20250311,132000,101911712,269,269,269,269,0
20250311,131900,101911712,269,269,269,269,0
20250311,131800,101911712,269,269,269,269,0
20250311,131700,101911712,269,269,269,269,0
20250311,131600,101911712,269,269,269,269,0
20250311,131500,101911712,269,269,269,269,0
20250311,131400,101911712,269,269,269,269,0
20250311,131300,101911712,269,269,269,269,0
20250311,131200,101911712,269,269,269,269,0
20250311,131100,101911712,269,269,269,269,0
20250311,131000,101911712,269,269,269,269,0
20250311,130900,101911712,269,269,269,269,0
20250311,130800,101911712,269,269,269,269,10
20250311,130700,101909022,269,269,269,269,0
20250311,130600,101909022,269,269,269,269,0
20250311,130500,101909022,269,269,269,269,0
20250311,130400,101909022,269,269,269,269,0
20250311,130300,101909022,269,269,269,269,35
20250311,130200,101899607,268,268,268,268,679
20250311,130100,101717635,269,269,269,269,0
20250311,130000,101717635,269,269,269,269,0
20250311,125900,101717635,269,269,269,269,1
20250311,125800,101717366,268,268,268,268,1
20250311,125700,101717098,269,269,269,269,0
20250311,125600,101717098,269,269,269,269,0
20250311,125500,101717098,269,269,269,269,0
20250311,125400,101717098,269,269,269,269,250
20250311,125300,101649848,269,269,269,269,0
20250311,125200,101649848,269,269,269,269,0
20250311,125100,101649848,269,269,269,269,0
20250311,125000,101649848,269,269,269,269,1
20250311,124900,101649579,267,269,269,267,3002
20250311,124800,100842043,269,269,269,269,0
20250311,124700,100842043,269,269,269,269,0
20250311,124600,100842043,269,269,269,269,1
20250311,124500,100841774,268,268,268,268,0
20250311,124400,100841774,268,268,268,268,5000
20250311,124300,99501774,268,268,268,268,1
20250311,124200,99501506,269,269,269,269,0
20250311,124100,99501506,269,269,269,269,0
20250311,124000,99501506,269,269,269,269,1
20250311,123900,99501237,268,268,268,268,1
20250311,123800,99500969,269,269,269,269,0
20250311,123700,99500969,269,268,269,268,4000
20250311,123600,98428954,268,269,269,268,1067
20250311,123500,98142950,269,268,269,268,10003
20250311,123400,95462143,268,268,268,268,12329
20250311,123300,92157971,268,268,268,268,0
20250311,123200,92157971,268,268,268,268,0
20250311,123100,92157971,268,268,268,268,0
20250311,123000,92157971,268,268,268,268,8
20250311,122900,92155827,269,269,269,269,500
20250311,122800,92021327,269,269,269,269,0
20250311,122700,92021327,269,269,269,269,0
20250311,122600,92021327,269,269,269,269,0
20250311,122500,92021327,269,269,269,269,1050
20250311,122400,91738877,269,269,269,269,0
20250311,122300,91738877,269,269,269,269,0
20250311,122200,91738877,269,269,269,269,0
20250311,122100,91738877,269,269,269,269,0
20250311,122000,91738877,269,269,269,269,0
20250311,121900,91738877,269,269,269,269,0
20250311,121800,91738877,269,269,269,269,0
20250311,121700,91738877,269,269,269,269,0
20250311,121600,91738877,269,269,269,269,0
20250311,121500,91738877,269,269,269,269,0
20250311,121400,91738877,269,268,269,268,5001
20250311,121300,90398608,268,268,268,268,0
20250311,121200,90398608,268,269,269,268,1044
20250311,121100,90117816,269,269,269,269,0
20250311,121000,90117816,269,269,269,269,2000
20250311,120900,89579816,269,269,269,269,2000
20250311,120800,89041816,269,269,269,269,1000
20250311,120700,88772816,269,269,269,269,0
20250311,120600,88772816,269,269,269,269,0
20250311,120500,88772816,269,269,269,269,1
20250311,120400,88772547,269,269,269,269,0
20250311,120300,88772547,269,269,269,269,27
20250311,120200,88765284,269,269,269,269,6
20250311,120100,88763670,269,269,269,269,0
20250311,120000,88763670,269,269,269,269,0
20250311,115900,88763670,269,269,269,269,1
20250311,115800,88763401,268,268,268,268,5764
20250311,115700,87218649,268,268,268,268,0
20250311,115600,87218649,268,268,268,268,500
20250311,115500,87084649,268,268,268,268,1513
20250311,115400,86679165,268,268,268,268,500
20250311,115300,86545165,268,268,268,268,0
20250311,115200,86545165,268,268,268,268,0
20250311,115100,86545165,268,268,268,268,0
20250311,115000,86545165,268,268,268,268,0
20250311,114900,86545165,268,268,268,268,300
20250311,114800,86464765,268,268,268,268,0
20250311,114700,86464765,268,268,268,268,0
20250311,114600,86464765,268,268,268,268,5
20250311,114500,86463425,267,267,267,267,0
20250311,114400,86463425,267,267,267,267,0
20250311,114300,86463425,267,267,267,267,0
20250311,114200,86463425,267,267,267,267,0
20250311,114100,86463425,267,267,267,267,0
20250311,114000,86463425,267,268,268,267,8341
20250311,113900,84228047,268,268,268,268,0
20250311,113800,84228047,268,268,268,268,0
20250311,113700,84228047,268,268,268,268,0
20250311,113600,84228047,268,268,268,268,0
20250311,113500,84228047,268,268,268,268,0
20250311,113400,84228047,268,268,268,268,32
20250311,113300,84219471,268,268,268,268,3
20250311,113200,84218667,267,267,267,267,0
20250311,113100,84218667,267,267,267,267,0
20250311,113000,84218667,267,267,267,267,0
20250311,112900,84218667,267,267,267,267,0
20250311,112800,84218667,267,267,267,267,0
20250311,112700,84218667,267,267,267,267,0
20250311,112600,84218667,267,267,267,267,2000
20250311,112500,83684667,268,268,268,268,0
20250311,112400,83684667,268,268,268,268,0
20250311,112300,83684667,268,268,268,268,0
20250311,112200,83684667,268,268,268,268,0
20250311,112100,83684667,268,268,268,268,0
20250311,112000,83684667,268,268,268,268,0
20250311,111900,83684667,268,268,268,268,0
20250311,111800,83684667,268,268,268,268,0
20250311,111700,83684667,268,268,268,268,4
20250311,111600,83683595,267,267,267,267,0
20250311,111500,83683595,267,267,267,267,5419
20250311,111400,82236722,267,267,267,267,0
20250311,111300,82236722,267,267,267,267,10
20250311,111200,82234052,267,267,267,267,208
20250311,111100,82178516,267,267,267,267,80
20250311,111000,82157156,266,266,266,266,1
20250311,110900,82156890,266,266,266,266,0
20250311,110800,82156890,266,266,266,266,0
20250311,110700,82156890,266,266,266,266,9
20250311,110600,82154496,267,267,267,267,0
20250311,110500,82154496,267,267,267,267,0
20250311,110400,82154496,267,267,267,267,0
20250311,110300,82154496,267,267,267,267,0
20250311,110200,82154496,267,267,267,267,0
20250311,110100,82154496,267,267,267,267,0
20250311,110000,82154496,267,267,267,267,22
20250311,105900,82148622,267,267,267,267,4307
20250311,105800,80998653,268,268,268,268,0
20250311,105700,80998653,268,268,268,268,0
20250311,105600,80998653,268,268,268,268,0
20250311,105500,80998653,268,268,268,268,0
20250311,105400,80998653,268,268,268,268,0
20250311,105300,80998653,268,268,268,268,0
20250311,105200,80998653,268,268,268,268,827
20250311,105100,80777017,268,269,269,267,6944
20250311,105000,78917083,269,268,269,268,10384
20250311,104900,76126170,267,267,267,267,4500
20250311,104800,74924670,266,266,266,266,0
20250311,104700,74924670,266,266,266,266,5010
20250311,104600,73592010,267,267,267,267,1000
20250311,104500,73325010,266,267,267,266,13295
20250311,104400,69787928,266,266,266,266,0
20250311,104300,69787928,266,266,266,266,0
20250311,104200,69787928,266,266,266,266,0
20250311,104100,69787928,266,266,266,266,511
20250311,104000,69652002,266,266,266,266,1
20250311,103900,69651736,266,266,266,266,20
20250311,103800,69646416,267,267,267,267,0
20250311,103700,69646416,267,267,267,267,0
20250311,103600,69646416,267,267,267,267,0
20250311,103500,69646416,267,267,267,267,0
20250311,103400,69646416,267,267,267,267,0
20250311,103300,69646416,267,267,267,267,0
20250311,103200,69646416,267,267,267,267,187
20250311,103100,69596487,267,267,267,267,0
20250311,103000,69596487,267,267,267,267,0
20250311,102900,69596487,267,267,267,267,0
20250311,102800,69596487,267,267,267,267,5
20250311,102700,69595152,266,267,267,266,8564
20250311,102600,67317116,267,266,267,266,2
20250311,102500,67316583,267,267,267,267,1
20250311,102400,67316316,267,267,267,267,50
20250311,102300,67302966,267,267,267,267,13
20250311,102200,67299495,268,268,268,268,0
20250311,102100,67299495,268,268,268,268,0
20250311,102000,67299495,268,268,268,268,0
20250311,101900,67299495,268,267,268,267,2002
20250311,101800,66764960,267,267,267,267,10
20250311,101700,66762290,267,267,267,267,11
20250311,101600,66759353,266,267,267,266,47652
20250311,101500,54083269,267,267,267,267,142
20250311,101400,54045355,267,268,268,267,11447
20250311,101300,50987559,269,269,269,269,0
20250311,101200,50987559,269,269,269,269,4
20250311,101100,50986483,268,268,268,268,8678
20250311,101000,48660779,268,268,268,268,0
20250311,100900,48660779,268,268,268,268,0
20250311,100800,48660779,268,268,268,268,0
20250311,100700,48660779,268,268,268,268,4
20250311,100600,48659707,268,267,268,267,17672
20250311,100500,43939783,268,268,268,268,5542
20250311,100400,42454527,269,269,269,269,0
20250311,100300,42454527,269,269,269,269,0
20250311,100200,42454527,269,269,269,269,4
20250311,100100,42453451,269,269,269,269,6062
20250311,100000,40822773,269,269,269,269,503
20250311,095900,40687466,269,269,269,269,0
20250311,095800,40687466,269,269,269,269,0
20250311,095700,40687466,269,269,269,269,0
20250311,095600,40687466,269,269,269,269,0
20250311,095500,40687466,269,269,269,269,0
20250311,095400,40687466,269,269,269,269,2
20250311,095300,40686928,269,269,269,269,1001
20250311,095200,40417659,269,268,269,268,395
20250311,095100,40311797,268,268,268,268,3
20250311,095000,40310993,269,269,269,269,0
20250311,094900,40310993,269,269,269,269,3
20250311,094800,40310186,269,269,269,269,1
20250311,094700,40309917,269,269,269,269,5
20250311,094600,40308572,269,269,269,269,0
20250311,094500,40308572,269,270,270,269,3443
20250311,094400,39382383,270,270,270,270,17
20250311,094300,39377793,270,269,270,269,1001
20250311,094200,39108520,269,269,269,269,3
20250311,094100,39107713,269,269,269,269,2
20250311,094000,39107175,269,269,269,269,40
20250311,093900,39096415,270,270,270,270,0
20250311,093800,39096415,270,270,270,270,0
20250311,093700,39096415,270,269,270,269,1005
20250311,093600,38826067,268,270,270,268,1441
20250311,093500,38439437,270,270,270,270,981
20250311,093400,38174567,271,271,271,271,0
20250311,093300,38174567,271,271,271,271,1008
20250311,093200,37901399,272,272,272,272,5
20250311,093100,37900039,272,271,272,271,3000
20250311,093000,37084936,271,271,271,271,2533
20250311,092900,36398493,270,270,270,270,7519
20250311,092800,34368363,269,269,269,269,0
20250311,092700,34368363,269,269,269,269,1
20250311,092600,34368094,269,269,269,269,0
20250311,092500,34368094,269,269,269,269,700
20250311,092400,34179794,268,269,269,268,1410
20250311,092300,33801136,269,269,269,269,0
20250311,092200,33801136,269,269,269,269,0
20250311,092100,33801136,269,269,269,269,1
20250311,092000,33800867,267,267,267,267,0
20250311,091900,33800867,267,268,268,267,16002
20250311,091800,29514127,269,270,270,269,227
20250311,091700,29453053,271,271,271,271,3
20250311,091600,29452240,271,271,271,271,1
20250311,091500,29451969,271,271,271,271,2
20250311,091400,29451427,270,270,270,270,52
20250311,091300,29437387,268,269,270,268,1756
20250311,091200,28965221,268,268,268,268,1
20250311,091100,28964953,268,268,268,268,24
20250311,091000,28958521,268,268,268,268,0
20250311,090900,28958521,268,269,269,268,501
20250311,090800,28824252,268,268,268,268,6000
20250311,090700,27216252,268,268,269,268,1918
20250311,090600,26701310,268,268,269,268,6001
20250311,090500,25093041,268,267,269,267,13567
20250311,090400,21457242,267,267,267,267,22043
20250311,090300,15571761,268,266,268,266,1029
20250311,090200,15295997,267,265,267,265,5857
20250311,090100,13740233,266,269,269,266,5519
20250311,090000,12259850,269,264,269,263,46310
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190400 122106480 269 269 269 269 4011
3 20250311 190300 122106480 269 269 269 269 0
4 20250311 190200 122106480 269 269 269 269 0
5 20250311 190100 122106480 269 269 269 269 0
6 20250311 190000 122106480 269 269 269 269 0
7 20250311 185900 122106480 269 269 269 269 0
8 20250311 185800 122106480 269 269 269 269 0
9 20250311 185700 122106480 269 269 269 269 0
10 20250311 185600 122106480 269 269 269 269 0
11 20250311 185500 122106480 269 269 269 269 0
12 20250311 185400 122106480 269 269 269 269 0
13 20250311 185300 122106480 269 269 269 269 0
14 20250311 185200 122106480 269 269 269 269 0
15 20250311 185100 122106480 269 269 269 269 0
16 20250311 185000 122106480 269 269 269 269 0
17 20250311 184900 122106480 269 269 269 269 0
18 20250311 184800 122106480 269 269 269 269 0
19 20250311 184700 122106480 269 269 269 269 0
20 20250311 184600 122106480 269 269 269 269 0
21 20250311 184500 122106480 269 269 269 269 0
22 20250311 184400 122106480 269 269 269 269 0
23 20250311 184300 122106480 269 269 269 269 0
24 20250311 184200 122106480 269 269 269 269 0
25 20250311 184100 122106480 269 269 269 269 0
26 20250311 184000 122106480 269 269 269 269 0
27 20250311 183900 122106480 269 269 269 269 0
28 20250311 183800 122106480 269 269 269 269 0
29 20250311 183700 122106480 269 269 269 269 0
30 20250311 183600 122106480 269 269 269 269 0
31 20250311 183500 122106480 269 269 269 269 0
32 20250311 183400 122106480 269 269 269 269 4011
33 20250311 183300 122106480 269 269 269 269 0
34 20250311 183200 122106480 269 269 269 269 0
35 20250311 183100 122106480 269 269 269 269 0
36 20250311 183000 122106480 269 269 269 269 0
37 20250311 182900 122106480 269 269 269 269 0
38 20250311 182800 122106480 269 269 269 269 0
39 20250311 182700 122106480 269 269 269 269 0
40 20250311 182600 122106480 269 269 269 269 0
41 20250311 182500 122106480 269 269 269 269 0
42 20250311 182400 122106480 269 269 269 269 0
43 20250311 182300 122106480 269 269 269 269 0
44 20250311 182200 122106480 269 269 269 269 0
45 20250311 182100 122106480 269 269 269 269 0
46 20250311 182000 122106480 269 269 269 269 0
47 20250311 181900 122106480 269 269 269 269 0
48 20250311 181800 122106480 269 269 269 269 0
49 20250311 181700 122106480 269 269 269 269 0
50 20250311 181600 122106480 269 269 269 269 0
51 20250311 181500 122106480 269 269 269 269 0
52 20250311 181400 122106480 269 269 269 269 0
53 20250311 181300 122106480 269 269 269 269 0
54 20250311 181200 122106480 269 269 269 269 0
55 20250311 181100 122106480 269 269 269 269 0
56 20250311 181000 122106480 269 269 269 269 0
57 20250311 180900 122106480 269 269 269 269 0
58 20250311 180800 122106480 269 269 269 269 0
59 20250311 180700 122106480 269 269 269 269 0
60 20250311 180600 122106480 269 269 269 269 0
61 20250311 180500 122106480 269 269 269 269 0
62 20250311 180400 122106480 269 269 269 269 4011
63 20250311 180300 122106480 269 269 269 269 0
64 20250311 180200 122106480 269 269 269 269 0
65 20250311 180100 122106480 269 269 269 269 0
66 20250311 180000 122106480 269 269 269 269 0
67 20250311 175900 122106480 269 269 269 269 0
68 20250311 175800 122106480 269 269 269 269 0
69 20250311 175700 122106480 269 269 269 269 0
70 20250311 175600 122106480 269 269 269 269 0
71 20250311 175500 122106480 269 269 269 269 0
72 20250311 175400 122106480 269 269 269 269 0
73 20250311 175300 122106480 269 269 269 269 0
74 20250311 175200 122106480 269 269 269 269 0
75 20250311 175100 122106480 269 269 269 269 0
76 20250311 175000 122106480 269 269 269 269 0
77 20250311 174900 122106480 269 269 269 269 0
78 20250311 174800 122106480 269 269 269 269 0
79 20250311 174700 122106480 269 269 269 269 0
80 20250311 174600 122106480 269 269 269 269 0
81 20250311 174500 122106480 269 269 269 269 0
82 20250311 174400 122106480 269 269 269 269 0
83 20250311 174300 122106480 269 269 269 269 0
84 20250311 174200 122106480 269 269 269 269 0
85 20250311 174100 122106480 269 269 269 269 0
86 20250311 174000 122106480 269 269 269 269 0
87 20250311 173900 122106480 269 269 269 269 0
88 20250311 173800 122106480 269 269 269 269 0
89 20250311 173700 122106480 269 269 269 269 0
90 20250311 173600 122106480 269 269 269 269 0
91 20250311 173500 122106480 269 269 269 269 0
92 20250311 173400 122106480 269 269 269 269 4011
93 20250311 173300 122106480 269 269 269 269 0
94 20250311 173200 122106480 269 269 269 269 0
95 20250311 173100 122106480 269 269 269 269 0
96 20250311 173000 122106480 269 269 269 269 0
97 20250311 172900 122106480 269 269 269 269 0
98 20250311 172800 122106480 269 269 269 269 0
99 20250311 172700 122106480 269 269 269 269 0
100 20250311 172600 122106480 269 269 269 269 0
101 20250311 172500 122106480 269 269 269 269 0
102 20250311 172400 122106480 269 269 269 269 0
103 20250311 172300 122106480 269 269 269 269 0
104 20250311 172200 122106480 269 269 269 269 0
105 20250311 172100 122106480 269 269 269 269 0
106 20250311 172000 122106480 269 269 269 269 0
107 20250311 171900 122106480 269 269 269 269 0
108 20250311 171800 122106480 269 269 269 269 0
109 20250311 171700 122106480 269 269 269 269 0
110 20250311 171600 122106480 269 269 269 269 0
111 20250311 171500 122106480 269 269 269 269 0
112 20250311 171400 122106480 269 269 269 269 0
113 20250311 171300 122106480 269 269 269 269 0
114 20250311 171200 122106480 269 269 269 269 0
115 20250311 171100 122106480 269 269 269 269 0
116 20250311 171000 122106480 269 269 269 269 0
117 20250311 170900 122106480 269 269 269 269 0
118 20250311 170800 122106480 269 269 269 269 0
119 20250311 170700 122106480 269 269 269 269 0
120 20250311 170600 122106480 269 269 269 269 0
121 20250311 170500 122106480 269 269 269 269 0
122 20250311 170400 122106480 269 269 269 269 4011
123 20250311 170300 122106480 269 269 269 269 0
124 20250311 170200 122106480 269 269 269 269 0
125 20250311 170100 122106480 269 269 269 269 0
126 20250311 170000 122106480 269 269 269 269 0
127 20250311 165900 122106480 269 269 269 269 0
128 20250311 165800 122106480 269 269 269 269 0
129 20250311 165700 122106480 269 269 269 269 0
130 20250311 165600 122106480 269 269 269 269 0
131 20250311 165500 122106480 269 269 269 269 0
132 20250311 165400 122106480 269 269 269 269 0
133 20250311 165300 122106480 269 269 269 269 0
134 20250311 165200 122106480 269 269 269 269 0
135 20250311 165100 122106480 269 269 269 269 0
136 20250311 165000 122106480 269 269 269 269 0
137 20250311 164900 122106480 269 269 269 269 0
138 20250311 164800 122106480 269 269 269 269 0
139 20250311 164700 122106480 269 269 269 269 0
140 20250311 164600 122106480 269 269 269 269 0
141 20250311 164500 122106480 269 269 269 269 0
142 20250311 164400 122106480 269 269 269 269 0
143 20250311 164300 122106480 269 269 269 269 0
144 20250311 164200 122106480 269 269 269 269 0
145 20250311 164100 122106480 269 269 269 269 0
146 20250311 164000 122106480 269 269 269 269 0
147 20250311 163900 122106480 269 269 269 269 0
148 20250311 163800 122106480 269 269 269 269 0
149 20250311 163700 122106480 269 269 269 269 0
150 20250311 163600 122106480 269 269 269 269 0
151 20250311 163500 122106480 269 269 269 269 0
152 20250311 163400 122106480 269 269 269 269 4011
153 20250311 163300 122106480 269 269 269 269 0
154 20250311 163200 122106480 269 269 269 269 0
155 20250311 163100 122106480 269 269 269 269 0
156 20250311 163000 122106480 269 269 269 269 0
157 20250311 162900 122106480 269 269 269 269 0
158 20250311 162800 122106480 269 269 269 269 0
159 20250311 162700 122106480 269 269 269 269 0
160 20250311 162600 122106480 269 269 269 269 0
161 20250311 162500 122106480 269 269 269 269 0
162 20250311 162400 122106480 269 269 269 269 0
163 20250311 162300 122106480 269 269 269 269 0
164 20250311 162200 122106480 269 269 269 269 0
165 20250311 162100 122106480 269 269 269 269 0
166 20250311 162000 122106480 269 269 269 269 0
167 20250311 161900 122106480 269 269 269 269 0
168 20250311 161800 122106480 269 269 269 269 0
169 20250311 161700 122106480 269 269 269 269 0
170 20250311 161600 122106480 269 269 269 269 0
171 20250311 161500 122106480 269 269 269 269 0
172 20250311 161400 122106480 269 269 269 269 0
173 20250311 161300 122106480 269 269 269 269 0
174 20250311 161200 122106480 269 269 269 269 0
175 20250311 161100 122106480 269 269 269 269 0
176 20250311 161000 122106480 269 269 269 269 0
177 20250311 160900 122106480 269 269 269 269 0
178 20250311 160800 122106480 269 269 269 269 0
179 20250311 160700 122106480 269 269 269 269 0
180 20250311 160600 122106480 269 269 269 269 0
181 20250311 160500 122106480 269 269 269 269 0
182 20250311 160400 122106480 269 269 269 269 4011
183 20250311 160300 122106480 269 269 269 269 0
184 20250311 160200 122106480 269 269 269 269 0
185 20250311 160100 122106480 269 269 269 269 0
186 20250311 160000 122106480 269 269 269 269 0
187 20250311 155900 122106480 269 269 269 269 0
188 20250311 155800 122106480 269 269 269 269 0
189 20250311 155700 122106480 269 269 269 269 0
190 20250311 155600 122106480 269 269 269 269 0
191 20250311 155500 122106480 269 269 269 269 0
192 20250311 155400 122106480 269 269 269 269 0
193 20250311 155300 122106480 269 269 269 269 0
194 20250311 155200 122106480 269 269 269 269 0
195 20250311 155100 122106480 269 269 269 269 0
196 20250311 155000 122106480 269 269 269 269 0
197 20250311 154900 122106480 269 269 269 269 0
198 20250311 154800 122106480 269 269 269 269 0
199 20250311 154700 122106480 269 269 269 269 0
200 20250311 154600 122106480 269 269 269 269 0
201 20250311 154500 122106480 269 269 269 269 0
202 20250311 154400 122106480 269 269 269 269 0
203 20250311 154300 122106480 269 269 269 269 0
204 20250311 154200 122106480 269 269 269 269 0
205 20250311 154100 122106480 269 269 269 269 0
206 20250311 154000 122106480 269 269 269 269 0
207 20250311 153900 122106480 269 269 269 269 0
208 20250311 153800 122106480 269 269 269 269 0
209 20250311 153700 122106480 269 269 269 269 0
210 20250311 153600 122106480 269 269 269 269 0
211 20250311 153500 122106480 269 269 269 269 0
212 20250311 153400 122106480 269 269 269 269 4011
213 20250311 153300 122106480 269 269 269 269 0
214 20250311 153200 122106480 269 269 269 269 0
215 20250311 153100 122106480 269 269 269 269 0
216 20250311 153000 122106480 269 269 269 269 4011
217 20250311 152900 121027521 270 270 270 270 0
218 20250311 152800 121027521 270 270 270 270 0
219 20250311 152700 121027521 270 270 270 270 0
220 20250311 152600 121027521 270 270 270 270 0
221 20250311 152500 121027521 270 270 270 270 0
222 20250311 152400 121027521 270 270 270 270 0
223 20250311 152300 121027521 270 270 270 270 0
224 20250311 152200 121027521 270 270 270 270 0
225 20250311 152100 121027521 270 270 270 270 0
226 20250311 152000 121027521 270 270 270 270 0
227 20250311 151900 121027521 270 270 270 270 0
228 20250311 151800 121027521 270 270 270 270 0
229 20250311 151700 121027521 270 270 270 270 0
230 20250311 151600 121027521 270 270 270 270 1
231 20250311 151500 121027251 269 269 269 269 3
232 20250311 151400 121026444 269 270 270 269 25
233 20250311 151300 121019699 269 269 269 269 0
234 20250311 151200 121019699 269 270 270 269 7
235 20250311 151100 121017815 269 269 269 269 25
236 20250311 151000 121011090 270 270 270 270 100
237 20250311 150900 120984090 269 269 269 269 0
238 20250311 150800 120984090 269 269 269 269 0
239 20250311 150700 120984090 269 269 269 269 0
240 20250311 150600 120984090 269 269 269 269 689
241 20250311 150500 120798749 269 269 269 269 107
242 20250311 150400 120769966 269 269 269 269 36
243 20250311 150300 120760282 269 269 269 269 2168
244 20250311 150200 120177090 270 270 270 270 100
245 20250311 150100 120150090 270 270 270 270 0
246 20250311 150000 120150090 270 270 270 270 0
247 20250311 145900 120150090 270 270 270 270 0
248 20250311 145800 120150090 270 269 270 269 103
249 20250311 145700 120122281 270 270 270 270 100
250 20250311 145600 120095281 269 269 270 269 3
251 20250311 145500 120094473 270 270 270 270 0
252 20250311 145400 120094473 270 270 270 270 1
253 20250311 145300 120094203 268 268 268 268 0
254 20250311 145200 120094203 268 268 268 268 250
255 20250311 145100 120027203 269 269 269 269 0
256 20250311 145000 120027203 269 269 269 269 12486
257 20250311 144900 116668469 268 269 269 268 2
258 20250311 144800 116667932 268 268 268 268 0
259 20250311 144700 116667932 268 268 268 268 0
260 20250311 144600 116667932 268 268 268 268 0
261 20250311 144500 116667932 268 268 268 268 1
262 20250311 144400 116667664 269 269 269 269 0
263 20250311 144300 116667664 269 269 269 269 0
264 20250311 144200 116667664 269 268 269 268 5054
265 20250311 144100 115313138 269 269 269 269 1
266 20250311 144000 115312869 268 268 268 268 0
267 20250311 143900 115312869 268 268 268 268 2
268 20250311 143800 115312333 269 269 269 269 0
269 20250311 143700 115312333 269 269 269 269 0
270 20250311 143600 115312333 269 269 269 269 0
271 20250311 143500 115312333 269 269 269 269 0
272 20250311 143400 115312333 269 269 269 269 0
273 20250311 143300 115312333 269 269 269 269 1
274 20250311 143200 115312064 269 269 269 269 0
275 20250311 143100 115312064 269 269 269 269 0
276 20250311 143000 115312064 269 269 269 269 0
277 20250311 142900 115312064 269 269 269 269 370
278 20250311 142800 115212534 269 269 269 269 0
279 20250311 142700 115212534 269 269 269 269 0
280 20250311 142600 115212534 269 269 269 269 2000
281 20250311 142500 114674534 269 269 269 269 5
282 20250311 142400 114673189 269 269 269 269 1
283 20250311 142300 114672920 269 269 269 269 550
284 20250311 142200 114524970 269 269 269 269 0
285 20250311 142100 114524970 269 269 269 269 0
286 20250311 142000 114524970 269 269 269 269 0
287 20250311 141900 114524970 269 269 269 269 0
288 20250311 141800 114524970 269 269 269 269 0
289 20250311 141700 114524970 269 269 269 269 0
290 20250311 141600 114524970 269 269 269 269 0
291 20250311 141500 114524970 269 269 269 269 0
292 20250311 141400 114524970 269 269 269 269 0
293 20250311 141300 114524970 269 269 269 269 0
294 20250311 141200 114524970 269 269 269 269 0
295 20250311 141100 114524970 269 269 269 269 6776
296 20250311 141000 112702226 270 270 270 270 0
297 20250311 140900 112702226 270 270 270 270 0
298 20250311 140800 112702226 270 270 270 270 0
299 20250311 140700 112702226 270 270 270 270 0
300 20250311 140600 112702226 270 270 270 270 0
301 20250311 140500 112702226 270 270 270 270 0
302 20250311 140400 112702226 270 270 270 270 0
303 20250311 140300 112702226 270 270 270 270 0
304 20250311 140200 112702226 270 270 270 270 0
305 20250311 140100 112702226 270 270 270 270 16
306 20250311 140000 112697906 270 270 270 270 1
307 20250311 135900 112697636 269 269 269 269 255
308 20250311 135800 112629041 270 270 270 270 0
309 20250311 135700 112629041 270 270 270 270 0
310 20250311 135600 112629041 270 270 270 270 0
311 20250311 135500 112629041 270 270 270 270 0
312 20250311 135400 112629041 270 270 270 270 0
313 20250311 135300 112629041 270 270 270 270 0
314 20250311 135200 112629041 270 270 270 270 0
315 20250311 135100 112629041 270 270 270 270 0
316 20250311 135000 112629041 270 270 270 270 0
317 20250311 134900 112629041 270 270 270 270 0
318 20250311 134800 112629041 270 270 270 270 0
319 20250311 134700 112629041 270 270 270 270 0
320 20250311 134600 112629041 270 270 270 270 0
321 20250311 134500 112629041 270 270 270 270 0
322 20250311 134400 112629041 270 270 270 270 0
323 20250311 134300 112629041 270 270 270 270 0
324 20250311 134200 112629041 270 270 270 270 0
325 20250311 134100 112629041 270 270 270 270 0
326 20250311 134000 112629041 270 270 270 270 0
327 20250311 133900 112629041 270 270 270 270 0
328 20250311 133800 112629041 270 270 270 270 0
329 20250311 133700 112629041 270 270 270 270 0
330 20250311 133600 112629041 270 270 270 270 0
331 20250311 133500 112629041 270 270 270 270 0
332 20250311 133400 112629041 270 270 270 270 0
333 20250311 133300 112629041 270 270 270 270 0
334 20250311 133200 112629041 270 270 270 270 0
335 20250311 133100 112629041 270 270 270 270 0
336 20250311 133000 112629041 270 270 270 270 0
337 20250311 132900 112629041 270 270 270 270 0
338 20250311 132800 112629041 270 270 270 270 0
339 20250311 132700 112629041 270 270 270 270 0
340 20250311 132600 112629041 270 270 270 270 0
341 20250311 132500 112629041 270 269 270 269 39781
342 20250311 132400 101911712 269 269 269 269 0
343 20250311 132300 101911712 269 269 269 269 0
344 20250311 132200 101911712 269 269 269 269 0
345 20250311 132100 101911712 269 269 269 269 0
346 20250311 132000 101911712 269 269 269 269 0
347 20250311 131900 101911712 269 269 269 269 0
348 20250311 131800 101911712 269 269 269 269 0
349 20250311 131700 101911712 269 269 269 269 0
350 20250311 131600 101911712 269 269 269 269 0
351 20250311 131500 101911712 269 269 269 269 0
352 20250311 131400 101911712 269 269 269 269 0
353 20250311 131300 101911712 269 269 269 269 0
354 20250311 131200 101911712 269 269 269 269 0
355 20250311 131100 101911712 269 269 269 269 0
356 20250311 131000 101911712 269 269 269 269 0
357 20250311 130900 101911712 269 269 269 269 0
358 20250311 130800 101911712 269 269 269 269 10
359 20250311 130700 101909022 269 269 269 269 0
360 20250311 130600 101909022 269 269 269 269 0
361 20250311 130500 101909022 269 269 269 269 0
362 20250311 130400 101909022 269 269 269 269 0
363 20250311 130300 101909022 269 269 269 269 35
364 20250311 130200 101899607 268 268 268 268 679
365 20250311 130100 101717635 269 269 269 269 0
366 20250311 130000 101717635 269 269 269 269 0
367 20250311 125900 101717635 269 269 269 269 1
368 20250311 125800 101717366 268 268 268 268 1
369 20250311 125700 101717098 269 269 269 269 0
370 20250311 125600 101717098 269 269 269 269 0
371 20250311 125500 101717098 269 269 269 269 0
372 20250311 125400 101717098 269 269 269 269 250
373 20250311 125300 101649848 269 269 269 269 0
374 20250311 125200 101649848 269 269 269 269 0
375 20250311 125100 101649848 269 269 269 269 0
376 20250311 125000 101649848 269 269 269 269 1
377 20250311 124900 101649579 267 269 269 267 3002
378 20250311 124800 100842043 269 269 269 269 0
379 20250311 124700 100842043 269 269 269 269 0
380 20250311 124600 100842043 269 269 269 269 1
381 20250311 124500 100841774 268 268 268 268 0
382 20250311 124400 100841774 268 268 268 268 5000
383 20250311 124300 99501774 268 268 268 268 1
384 20250311 124200 99501506 269 269 269 269 0
385 20250311 124100 99501506 269 269 269 269 0
386 20250311 124000 99501506 269 269 269 269 1
387 20250311 123900 99501237 268 268 268 268 1
388 20250311 123800 99500969 269 269 269 269 0
389 20250311 123700 99500969 269 268 269 268 4000
390 20250311 123600 98428954 268 269 269 268 1067
391 20250311 123500 98142950 269 268 269 268 10003
392 20250311 123400 95462143 268 268 268 268 12329
393 20250311 123300 92157971 268 268 268 268 0
394 20250311 123200 92157971 268 268 268 268 0
395 20250311 123100 92157971 268 268 268 268 0
396 20250311 123000 92157971 268 268 268 268 8
397 20250311 122900 92155827 269 269 269 269 500
398 20250311 122800 92021327 269 269 269 269 0
399 20250311 122700 92021327 269 269 269 269 0
400 20250311 122600 92021327 269 269 269 269 0
401 20250311 122500 92021327 269 269 269 269 1050
402 20250311 122400 91738877 269 269 269 269 0
403 20250311 122300 91738877 269 269 269 269 0
404 20250311 122200 91738877 269 269 269 269 0
405 20250311 122100 91738877 269 269 269 269 0
406 20250311 122000 91738877 269 269 269 269 0
407 20250311 121900 91738877 269 269 269 269 0
408 20250311 121800 91738877 269 269 269 269 0
409 20250311 121700 91738877 269 269 269 269 0
410 20250311 121600 91738877 269 269 269 269 0
411 20250311 121500 91738877 269 269 269 269 0
412 20250311 121400 91738877 269 268 269 268 5001
413 20250311 121300 90398608 268 268 268 268 0
414 20250311 121200 90398608 268 269 269 268 1044
415 20250311 121100 90117816 269 269 269 269 0
416 20250311 121000 90117816 269 269 269 269 2000
417 20250311 120900 89579816 269 269 269 269 2000
418 20250311 120800 89041816 269 269 269 269 1000
419 20250311 120700 88772816 269 269 269 269 0
420 20250311 120600 88772816 269 269 269 269 0
421 20250311 120500 88772816 269 269 269 269 1
422 20250311 120400 88772547 269 269 269 269 0
423 20250311 120300 88772547 269 269 269 269 27
424 20250311 120200 88765284 269 269 269 269 6
425 20250311 120100 88763670 269 269 269 269 0
426 20250311 120000 88763670 269 269 269 269 0
427 20250311 115900 88763670 269 269 269 269 1
428 20250311 115800 88763401 268 268 268 268 5764
429 20250311 115700 87218649 268 268 268 268 0
430 20250311 115600 87218649 268 268 268 268 500
431 20250311 115500 87084649 268 268 268 268 1513
432 20250311 115400 86679165 268 268 268 268 500
433 20250311 115300 86545165 268 268 268 268 0
434 20250311 115200 86545165 268 268 268 268 0
435 20250311 115100 86545165 268 268 268 268 0
436 20250311 115000 86545165 268 268 268 268 0
437 20250311 114900 86545165 268 268 268 268 300
438 20250311 114800 86464765 268 268 268 268 0
439 20250311 114700 86464765 268 268 268 268 0
440 20250311 114600 86464765 268 268 268 268 5
441 20250311 114500 86463425 267 267 267 267 0
442 20250311 114400 86463425 267 267 267 267 0
443 20250311 114300 86463425 267 267 267 267 0
444 20250311 114200 86463425 267 267 267 267 0
445 20250311 114100 86463425 267 267 267 267 0
446 20250311 114000 86463425 267 268 268 267 8341
447 20250311 113900 84228047 268 268 268 268 0
448 20250311 113800 84228047 268 268 268 268 0
449 20250311 113700 84228047 268 268 268 268 0
450 20250311 113600 84228047 268 268 268 268 0
451 20250311 113500 84228047 268 268 268 268 0
452 20250311 113400 84228047 268 268 268 268 32
453 20250311 113300 84219471 268 268 268 268 3
454 20250311 113200 84218667 267 267 267 267 0
455 20250311 113100 84218667 267 267 267 267 0
456 20250311 113000 84218667 267 267 267 267 0
457 20250311 112900 84218667 267 267 267 267 0
458 20250311 112800 84218667 267 267 267 267 0
459 20250311 112700 84218667 267 267 267 267 0
460 20250311 112600 84218667 267 267 267 267 2000
461 20250311 112500 83684667 268 268 268 268 0
462 20250311 112400 83684667 268 268 268 268 0
463 20250311 112300 83684667 268 268 268 268 0
464 20250311 112200 83684667 268 268 268 268 0
465 20250311 112100 83684667 268 268 268 268 0
466 20250311 112000 83684667 268 268 268 268 0
467 20250311 111900 83684667 268 268 268 268 0
468 20250311 111800 83684667 268 268 268 268 0
469 20250311 111700 83684667 268 268 268 268 4
470 20250311 111600 83683595 267 267 267 267 0
471 20250311 111500 83683595 267 267 267 267 5419
472 20250311 111400 82236722 267 267 267 267 0
473 20250311 111300 82236722 267 267 267 267 10
474 20250311 111200 82234052 267 267 267 267 208
475 20250311 111100 82178516 267 267 267 267 80
476 20250311 111000 82157156 266 266 266 266 1
477 20250311 110900 82156890 266 266 266 266 0
478 20250311 110800 82156890 266 266 266 266 0
479 20250311 110700 82156890 266 266 266 266 9
480 20250311 110600 82154496 267 267 267 267 0
481 20250311 110500 82154496 267 267 267 267 0
482 20250311 110400 82154496 267 267 267 267 0
483 20250311 110300 82154496 267 267 267 267 0
484 20250311 110200 82154496 267 267 267 267 0
485 20250311 110100 82154496 267 267 267 267 0
486 20250311 110000 82154496 267 267 267 267 22
487 20250311 105900 82148622 267 267 267 267 4307
488 20250311 105800 80998653 268 268 268 268 0
489 20250311 105700 80998653 268 268 268 268 0
490 20250311 105600 80998653 268 268 268 268 0
491 20250311 105500 80998653 268 268 268 268 0
492 20250311 105400 80998653 268 268 268 268 0
493 20250311 105300 80998653 268 268 268 268 0
494 20250311 105200 80998653 268 268 268 268 827
495 20250311 105100 80777017 268 269 269 267 6944
496 20250311 105000 78917083 269 268 269 268 10384
497 20250311 104900 76126170 267 267 267 267 4500
498 20250311 104800 74924670 266 266 266 266 0
499 20250311 104700 74924670 266 266 266 266 5010
500 20250311 104600 73592010 267 267 267 267 1000
501 20250311 104500 73325010 266 267 267 266 13295
502 20250311 104400 69787928 266 266 266 266 0
503 20250311 104300 69787928 266 266 266 266 0
504 20250311 104200 69787928 266 266 266 266 0
505 20250311 104100 69787928 266 266 266 266 511
506 20250311 104000 69652002 266 266 266 266 1
507 20250311 103900 69651736 266 266 266 266 20
508 20250311 103800 69646416 267 267 267 267 0
509 20250311 103700 69646416 267 267 267 267 0
510 20250311 103600 69646416 267 267 267 267 0
511 20250311 103500 69646416 267 267 267 267 0
512 20250311 103400 69646416 267 267 267 267 0
513 20250311 103300 69646416 267 267 267 267 0
514 20250311 103200 69646416 267 267 267 267 187
515 20250311 103100 69596487 267 267 267 267 0
516 20250311 103000 69596487 267 267 267 267 0
517 20250311 102900 69596487 267 267 267 267 0
518 20250311 102800 69596487 267 267 267 267 5
519 20250311 102700 69595152 266 267 267 266 8564
520 20250311 102600 67317116 267 266 267 266 2
521 20250311 102500 67316583 267 267 267 267 1
522 20250311 102400 67316316 267 267 267 267 50
523 20250311 102300 67302966 267 267 267 267 13
524 20250311 102200 67299495 268 268 268 268 0
525 20250311 102100 67299495 268 268 268 268 0
526 20250311 102000 67299495 268 268 268 268 0
527 20250311 101900 67299495 268 267 268 267 2002
528 20250311 101800 66764960 267 267 267 267 10
529 20250311 101700 66762290 267 267 267 267 11
530 20250311 101600 66759353 266 267 267 266 47652
531 20250311 101500 54083269 267 267 267 267 142
532 20250311 101400 54045355 267 268 268 267 11447
533 20250311 101300 50987559 269 269 269 269 0
534 20250311 101200 50987559 269 269 269 269 4
535 20250311 101100 50986483 268 268 268 268 8678
536 20250311 101000 48660779 268 268 268 268 0
537 20250311 100900 48660779 268 268 268 268 0
538 20250311 100800 48660779 268 268 268 268 0
539 20250311 100700 48660779 268 268 268 268 4
540 20250311 100600 48659707 268 267 268 267 17672
541 20250311 100500 43939783 268 268 268 268 5542
542 20250311 100400 42454527 269 269 269 269 0
543 20250311 100300 42454527 269 269 269 269 0
544 20250311 100200 42454527 269 269 269 269 4
545 20250311 100100 42453451 269 269 269 269 6062
546 20250311 100000 40822773 269 269 269 269 503
547 20250311 095900 40687466 269 269 269 269 0
548 20250311 095800 40687466 269 269 269 269 0
549 20250311 095700 40687466 269 269 269 269 0
550 20250311 095600 40687466 269 269 269 269 0
551 20250311 095500 40687466 269 269 269 269 0
552 20250311 095400 40687466 269 269 269 269 2
553 20250311 095300 40686928 269 269 269 269 1001
554 20250311 095200 40417659 269 268 269 268 395
555 20250311 095100 40311797 268 268 268 268 3
556 20250311 095000 40310993 269 269 269 269 0
557 20250311 094900 40310993 269 269 269 269 3
558 20250311 094800 40310186 269 269 269 269 1
559 20250311 094700 40309917 269 269 269 269 5
560 20250311 094600 40308572 269 269 269 269 0
561 20250311 094500 40308572 269 270 270 269 3443
562 20250311 094400 39382383 270 270 270 270 17
563 20250311 094300 39377793 270 269 270 269 1001
564 20250311 094200 39108520 269 269 269 269 3
565 20250311 094100 39107713 269 269 269 269 2
566 20250311 094000 39107175 269 269 269 269 40
567 20250311 093900 39096415 270 270 270 270 0
568 20250311 093800 39096415 270 270 270 270 0
569 20250311 093700 39096415 270 269 270 269 1005
570 20250311 093600 38826067 268 270 270 268 1441
571 20250311 093500 38439437 270 270 270 270 981
572 20250311 093400 38174567 271 271 271 271 0
573 20250311 093300 38174567 271 271 271 271 1008
574 20250311 093200 37901399 272 272 272 272 5
575 20250311 093100 37900039 272 271 272 271 3000
576 20250311 093000 37084936 271 271 271 271 2533
577 20250311 092900 36398493 270 270 270 270 7519
578 20250311 092800 34368363 269 269 269 269 0
579 20250311 092700 34368363 269 269 269 269 1
580 20250311 092600 34368094 269 269 269 269 0
581 20250311 092500 34368094 269 269 269 269 700
582 20250311 092400 34179794 268 269 269 268 1410
583 20250311 092300 33801136 269 269 269 269 0
584 20250311 092200 33801136 269 269 269 269 0
585 20250311 092100 33801136 269 269 269 269 1
586 20250311 092000 33800867 267 267 267 267 0
587 20250311 091900 33800867 267 268 268 267 16002
588 20250311 091800 29514127 269 270 270 269 227
589 20250311 091700 29453053 271 271 271 271 3
590 20250311 091600 29452240 271 271 271 271 1
591 20250311 091500 29451969 271 271 271 271 2
592 20250311 091400 29451427 270 270 270 270 52
593 20250311 091300 29437387 268 269 270 268 1756
594 20250311 091200 28965221 268 268 268 268 1
595 20250311 091100 28964953 268 268 268 268 24
596 20250311 091000 28958521 268 268 268 268 0
597 20250311 090900 28958521 268 269 269 268 501
598 20250311 090800 28824252 268 268 268 268 6000
599 20250311 090700 27216252 268 268 269 268 1918
600 20250311 090600 26701310 268 268 269 268 6001
601 20250311 090500 25093041 268 267 269 267 13567
602 20250311 090400 21457242 267 267 267 267 22043
603 20250311 090300 15571761 268 266 268 266 1029
604 20250311 090200 15295997 267 265 267 265 5857
605 20250311 090100 13740233 266 269 269 266 5519
606 20250311 090000 12259850 269 264 269 263 46310

1
016600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,178247112,0,50622179808,0.00
20250306,0,178247112,0,50265685584,0.00
20250305,0,178247112,0,50443932696,0.00
20250304,0,178247112,0,49552697136,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 178247112 0 50622179808 0.00
3 20250306 0 178247112 0 50265685584 0.00
4 20250305 0 178247112 0 50443932696 0.00
5 20250304 0 178247112 0 49552697136 0.00