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

646
060560/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194400,150087482,801,801,801,801,1586
20250311,194300,150087482,801,801,801,801,0
20250311,194200,150087482,801,801,801,801,0
20250311,194100,150087482,801,801,801,801,0
20250311,194000,150087482,801,801,801,801,0
20250311,193900,150087482,801,801,801,801,0
20250311,193800,150087482,801,801,801,801,0
20250311,193700,150087482,801,801,801,801,0
20250311,193600,150087482,801,801,801,801,0
20250311,193500,150087482,801,801,801,801,0
20250311,193400,150087482,801,801,801,801,0
20250311,193300,150087482,801,801,801,801,0
20250311,193200,150087482,801,801,801,801,0
20250311,193100,150087482,801,801,801,801,0
20250311,193000,150087482,801,801,801,801,0
20250311,192900,150087482,801,801,801,801,0
20250311,192800,150087482,801,801,801,801,0
20250311,192700,150087482,801,801,801,801,0
20250311,192600,150087482,801,801,801,801,0
20250311,192500,150087482,801,801,801,801,0
20250311,192400,150087482,801,801,801,801,0
20250311,192300,150087482,801,801,801,801,0
20250311,192200,150087482,801,801,801,801,0
20250311,192100,150087482,801,801,801,801,0
20250311,192000,150087482,801,801,801,801,0
20250311,191900,150087482,801,801,801,801,0
20250311,191800,150087482,801,801,801,801,0
20250311,191700,150087482,801,801,801,801,0
20250311,191600,150087482,801,801,801,801,0
20250311,191500,150087482,801,801,801,801,0
20250311,191400,150087482,801,801,801,801,1586
20250311,191300,150087482,801,801,801,801,0
20250311,191200,150087482,801,801,801,801,0
20250311,191100,150087482,801,801,801,801,0
20250311,191000,150087482,801,801,801,801,0
20250311,190900,150087482,801,801,801,801,0
20250311,190800,150087482,801,801,801,801,0
20250311,190700,150087482,801,801,801,801,0
20250311,190600,150087482,801,801,801,801,0
20250311,190500,150087482,801,801,801,801,0
20250311,190400,150087482,801,801,801,801,0
20250311,190300,150087482,801,801,801,801,0
20250311,190200,150087482,801,801,801,801,0
20250311,190100,150087482,801,801,801,801,0
20250311,190000,150087482,801,801,801,801,0
20250311,185900,150087482,801,801,801,801,0
20250311,185800,150087482,801,801,801,801,0
20250311,185700,150087482,801,801,801,801,0
20250311,185600,150087482,801,801,801,801,0
20250311,185500,150087482,801,801,801,801,0
20250311,185400,150087482,801,801,801,801,0
20250311,185300,150087482,801,801,801,801,0
20250311,185200,150087482,801,801,801,801,0
20250311,185100,150087482,801,801,801,801,0
20250311,185000,150087482,801,801,801,801,0
20250311,184900,150087482,801,801,801,801,0
20250311,184800,150087482,801,801,801,801,0
20250311,184700,150087482,801,801,801,801,0
20250311,184600,150087482,801,801,801,801,0
20250311,184500,150087482,801,801,801,801,0
20250311,184400,150087482,801,801,801,801,1586
20250311,184300,150087482,801,801,801,801,0
20250311,184200,150087482,801,801,801,801,0
20250311,184100,150087482,801,801,801,801,0
20250311,184000,150087482,801,801,801,801,0
20250311,183900,150087482,801,801,801,801,0
20250311,183800,150087482,801,801,801,801,0
20250311,183700,150087482,801,801,801,801,0
20250311,183600,150087482,801,801,801,801,0
20250311,183500,150087482,801,801,801,801,0
20250311,183400,150087482,801,801,801,801,0
20250311,183300,150087482,801,801,801,801,0
20250311,183200,150087482,801,801,801,801,0
20250311,183100,150087482,801,801,801,801,0
20250311,183000,150087482,801,801,801,801,0
20250311,182900,150087482,801,801,801,801,0
20250311,182800,150087482,801,801,801,801,0
20250311,182700,150087482,801,801,801,801,0
20250311,182600,150087482,801,801,801,801,0
20250311,182500,150087482,801,801,801,801,0
20250311,182400,150087482,801,801,801,801,0
20250311,182300,150087482,801,801,801,801,0
20250311,182200,150087482,801,801,801,801,0
20250311,182100,150087482,801,801,801,801,0
20250311,182000,150087482,801,801,801,801,0
20250311,181900,150087482,801,801,801,801,0
20250311,181800,150087482,801,801,801,801,0
20250311,181700,150087482,801,801,801,801,0
20250311,181600,150087482,801,801,801,801,0
20250311,181500,150087482,801,801,801,801,0
20250311,181400,150087482,801,801,801,801,1586
20250311,181300,150087482,801,801,801,801,0
20250311,181200,150087482,801,801,801,801,0
20250311,181100,150087482,801,801,801,801,0
20250311,181000,150087482,801,801,801,801,0
20250311,180900,150087482,801,801,801,801,0
20250311,180800,150087482,801,801,801,801,0
20250311,180700,150087482,801,801,801,801,0
20250311,180600,150087482,801,801,801,801,0
20250311,180500,150087482,801,801,801,801,0
20250311,180400,150087482,801,801,801,801,0
20250311,180300,150087482,801,801,801,801,0
20250311,180200,150087482,801,801,801,801,0
20250311,180100,150087482,801,801,801,801,0
20250311,180000,150087482,801,801,801,801,0
20250311,175900,150087482,801,801,801,801,0
20250311,175800,150087482,801,801,801,801,0
20250311,175700,150087482,801,801,801,801,0
20250311,175600,150087482,801,801,801,801,0
20250311,175500,150087482,801,801,801,801,0
20250311,175400,150087482,801,801,801,801,0
20250311,175300,150087482,801,801,801,801,0
20250311,175200,150087482,801,801,801,801,0
20250311,175100,150087482,801,801,801,801,0
20250311,175000,150087482,801,801,801,801,0
20250311,174900,150087482,801,801,801,801,0
20250311,174800,150087482,801,801,801,801,0
20250311,174700,150087482,801,801,801,801,0
20250311,174600,150087482,801,801,801,801,0
20250311,174500,150087482,801,801,801,801,0
20250311,174400,150087482,801,801,801,801,1586
20250311,174300,150087482,801,801,801,801,0
20250311,174200,150087482,801,801,801,801,0
20250311,174100,150087482,801,801,801,801,0
20250311,174000,150087482,801,801,801,801,0
20250311,173900,150087482,801,801,801,801,0
20250311,173800,150087482,801,801,801,801,0
20250311,173700,150087482,801,801,801,801,0
20250311,173600,150087482,801,801,801,801,0
20250311,173500,150087482,801,801,801,801,0
20250311,173400,150087482,801,801,801,801,0
20250311,173300,150087482,801,801,801,801,0
20250311,173200,150087482,801,801,801,801,0
20250311,173100,150087482,801,801,801,801,0
20250311,173000,150087482,801,801,801,801,0
20250311,172900,150087482,801,801,801,801,0
20250311,172800,150087482,801,801,801,801,0
20250311,172700,150087482,801,801,801,801,0
20250311,172600,150087482,801,801,801,801,0
20250311,172500,150087482,801,801,801,801,0
20250311,172400,150087482,801,801,801,801,0
20250311,172300,150087482,801,801,801,801,0
20250311,172200,150087482,801,801,801,801,0
20250311,172100,150087482,801,801,801,801,0
20250311,172000,150087482,801,801,801,801,0
20250311,171900,150087482,801,801,801,801,0
20250311,171800,150087482,801,801,801,801,0
20250311,171700,150087482,801,801,801,801,0
20250311,171600,150087482,801,801,801,801,0
20250311,171500,150087482,801,801,801,801,0
20250311,171400,150087482,801,801,801,801,1586
20250311,171300,150087482,801,801,801,801,0
20250311,171200,150087482,801,801,801,801,0
20250311,171100,150087482,801,801,801,801,0
20250311,171000,150087482,801,801,801,801,0
20250311,170900,150087482,801,801,801,801,0
20250311,170800,150087482,801,801,801,801,0
20250311,170700,150087482,801,801,801,801,0
20250311,170600,150087482,801,801,801,801,0
20250311,170500,150087482,801,801,801,801,0
20250311,170400,150087482,801,801,801,801,0
20250311,170300,150087482,801,801,801,801,0
20250311,170200,150087482,801,801,801,801,0
20250311,170100,150087482,801,801,801,801,0
20250311,170000,150087482,801,801,801,801,0
20250311,165900,150087482,801,801,801,801,0
20250311,165800,150087482,801,801,801,801,0
20250311,165700,150087482,801,801,801,801,0
20250311,165600,150087482,801,801,801,801,0
20250311,165500,150087482,801,801,801,801,0
20250311,165400,150087482,801,801,801,801,0
20250311,165300,150087482,801,801,801,801,0
20250311,165200,150087482,801,801,801,801,0
20250311,165100,150087482,801,801,801,801,0
20250311,165000,150087482,801,801,801,801,0
20250311,164900,150087482,801,801,801,801,0
20250311,164800,150087482,801,801,801,801,0
20250311,164700,150087482,801,801,801,801,0
20250311,164600,150087482,801,801,801,801,0
20250311,164500,150087482,801,801,801,801,0
20250311,164400,150087482,801,801,801,801,1586
20250311,164300,150087482,801,801,801,801,0
20250311,164200,150087482,801,801,801,801,0
20250311,164100,150087482,801,801,801,801,0
20250311,164000,150087482,801,801,801,801,0
20250311,163900,150087482,801,801,801,801,0
20250311,163800,150087482,801,801,801,801,0
20250311,163700,150087482,801,801,801,801,0
20250311,163600,150087482,801,801,801,801,0
20250311,163500,150087482,801,801,801,801,0
20250311,163400,150087482,801,801,801,801,0
20250311,163300,150087482,801,801,801,801,0
20250311,163200,150087482,801,801,801,801,0
20250311,163100,150087482,801,801,801,801,0
20250311,163000,150087482,801,801,801,801,0
20250311,162900,150087482,801,801,801,801,0
20250311,162800,150087482,801,801,801,801,0
20250311,162700,150087482,801,801,801,801,0
20250311,162600,150087482,801,801,801,801,0
20250311,162500,150087482,801,801,801,801,0
20250311,162400,150087482,801,801,801,801,0
20250311,162300,150087482,801,801,801,801,0
20250311,162200,150087482,801,801,801,801,0
20250311,162100,150087482,801,801,801,801,0
20250311,162000,150087482,801,801,801,801,0
20250311,161900,150087482,801,801,801,801,0
20250311,161800,150087482,801,801,801,801,0
20250311,161700,150087482,801,801,801,801,0
20250311,161600,150087482,801,801,801,801,0
20250311,161500,150087482,801,801,801,801,0
20250311,161400,150087482,801,801,801,801,1586
20250311,161300,150087482,801,801,801,801,0
20250311,161200,150087482,801,801,801,801,0
20250311,161100,150087482,801,801,801,801,0
20250311,161000,150087482,801,801,801,801,0
20250311,160900,150087482,801,801,801,801,0
20250311,160800,150087482,801,801,801,801,0
20250311,160700,150087482,801,801,801,801,0
20250311,160600,150087482,801,801,801,801,0
20250311,160500,150087482,801,801,801,801,0
20250311,160400,150087482,801,801,801,801,0
20250311,160300,150087482,801,801,801,801,0
20250311,160200,150087482,801,801,801,801,0
20250311,160100,150087482,801,801,801,801,0
20250311,160000,150087482,801,801,801,801,0
20250311,155900,150087482,801,801,801,801,0
20250311,155800,150087482,801,801,801,801,0
20250311,155700,150087482,801,801,801,801,0
20250311,155600,150087482,801,801,801,801,0
20250311,155500,150087482,801,801,801,801,0
20250311,155400,150087482,801,801,801,801,0
20250311,155300,150087482,801,801,801,801,0
20250311,155200,150087482,801,801,801,801,0
20250311,155100,150087482,801,801,801,801,0
20250311,155000,150087482,801,801,801,801,0
20250311,154900,150087482,801,801,801,801,0
20250311,154800,150087482,801,801,801,801,0
20250311,154700,150087482,801,801,801,801,0
20250311,154600,150087482,801,801,801,801,0
20250311,154500,150087482,801,801,801,801,0
20250311,154400,150087482,801,801,801,801,1586
20250311,154300,150087482,801,801,801,801,0
20250311,154200,150087482,801,801,801,801,0
20250311,154100,150087482,801,801,801,801,0
20250311,154000,150087482,801,801,801,801,0
20250311,153900,150087482,801,801,801,801,0
20250311,153800,150087482,801,801,801,801,0
20250311,153700,150087482,801,801,801,801,0
20250311,153600,150087482,801,801,801,801,0
20250311,153500,150087482,801,801,801,801,0
20250311,153400,150087482,801,801,801,801,0
20250311,153300,150087482,801,801,801,801,0
20250311,153200,150087482,801,801,801,801,0
20250311,153100,150087482,801,801,801,801,0
20250311,153000,150087482,801,801,801,801,1586
20250311,152900,148817096,801,801,801,801,0
20250311,152800,148817096,801,801,801,801,0
20250311,152700,148817096,801,801,801,801,0
20250311,152600,148817096,801,801,801,801,0
20250311,152500,148817096,801,801,801,801,0
20250311,152400,148817096,801,801,801,801,0
20250311,152300,148817096,801,801,801,801,0
20250311,152200,148817096,801,801,801,801,0
20250311,152100,148817096,801,801,801,801,0
20250311,152000,148817096,801,801,801,801,0
20250311,151900,148817096,801,801,801,801,0
20250311,151800,148817096,801,801,801,801,0
20250311,151700,148817096,801,801,801,801,0
20250311,151600,148817096,801,801,801,801,0
20250311,151500,148817096,801,801,801,801,0
20250311,151400,148817096,801,801,801,801,0
20250311,151300,148817096,801,801,801,801,0
20250311,151200,148817096,801,801,801,801,0
20250311,151100,148817096,801,801,801,801,0
20250311,151000,148817096,801,801,801,801,1689
20250311,150900,147464207,801,801,801,801,0
20250311,150800,147464207,801,801,801,801,624
20250311,150700,146964383,800,800,800,800,0
20250311,150600,146964383,800,800,800,800,0
20250311,150500,146964383,800,800,800,800,0
20250311,150400,146964383,800,800,800,800,14
20250311,150300,146953183,800,800,800,800,0
20250311,150200,146953183,800,800,800,800,0
20250311,150100,146953183,800,800,800,800,0
20250311,150000,146953183,800,800,800,800,0
20250311,145900,146953183,800,800,800,800,0
20250311,145800,146953183,800,800,800,800,0
20250311,145700,146953183,800,800,800,800,0
20250311,145600,146953183,800,800,800,800,33
20250311,145500,146926783,801,801,801,801,94
20250311,145400,146851489,804,804,804,804,0
20250311,145300,146851489,804,804,804,804,0
20250311,145200,146851489,804,804,804,804,0
20250311,145100,146851489,804,804,804,804,0
20250311,145000,146851489,804,804,804,804,0
20250311,144900,146851489,804,804,804,804,0
20250311,144800,146851489,804,804,804,804,0
20250311,144700,146851489,804,804,804,804,0
20250311,144600,146851489,804,804,804,804,0
20250311,144500,146851489,804,804,804,804,0
20250311,144400,146851489,804,804,804,804,0
20250311,144300,146851489,804,804,804,804,0
20250311,144200,146851489,804,804,804,804,0
20250311,144100,146851489,804,804,804,804,1
20250311,144000,146850685,801,801,801,801,0
20250311,143900,146850685,801,801,801,801,11
20250311,143800,146841874,801,801,801,801,0
20250311,143700,146841874,801,801,801,801,0
20250311,143600,146841874,801,801,801,801,14
20250311,143500,146830660,805,805,805,805,0
20250311,143400,146830660,805,805,805,805,2
20250311,143300,146829050,805,805,805,805,0
20250311,143200,146829050,805,805,805,805,0
20250311,143100,146829050,805,805,805,805,24
20250311,143000,146809730,805,805,805,805,0
20250311,142900,146809730,805,805,805,805,0
20250311,142800,146809730,805,805,805,805,0
20250311,142700,146809730,805,805,805,805,0
20250311,142600,146809730,805,805,805,805,0
20250311,142500,146809730,805,805,805,805,0
20250311,142400,146809730,805,805,805,805,0
20250311,142300,146809730,805,805,805,805,0
20250311,142200,146809730,805,805,805,805,0
20250311,142100,146809730,805,805,805,805,0
20250311,142000,146809730,805,805,805,805,0
20250311,141900,146809730,805,805,805,805,0
20250311,141800,146809730,805,805,805,805,0
20250311,141700,146809730,805,805,805,805,0
20250311,141600,146809730,805,805,805,805,0
20250311,141500,146809730,805,805,805,805,0
20250311,141400,146809730,805,805,805,805,0
20250311,141300,146809730,805,805,805,805,0
20250311,141200,146809730,805,805,805,805,0
20250311,141100,146809730,805,805,805,805,0
20250311,141000,146809730,805,805,805,805,0
20250311,140900,146809730,805,805,805,805,0
20250311,140800,146809730,805,805,805,805,0
20250311,140700,146809730,805,805,805,805,0
20250311,140600,146809730,805,805,805,805,0
20250311,140500,146809730,805,805,805,805,0
20250311,140400,146809730,805,805,805,805,0
20250311,140300,146809730,805,805,805,805,0
20250311,140200,146809730,805,805,805,805,1
20250311,140100,146808925,805,805,805,805,0
20250311,140000,146808925,805,805,805,805,0
20250311,135900,146808925,805,805,805,805,0
20250311,135800,146808925,805,805,805,805,0
20250311,135700,146808925,805,805,805,805,1
20250311,135600,146808120,800,800,800,800,0
20250311,135500,146808120,800,800,800,800,1
20250311,135400,146807320,800,800,800,800,0
20250311,135300,146807320,800,800,800,800,0
20250311,135200,146807320,800,800,800,800,0
20250311,135100,146807320,800,800,800,800,270
20250311,135000,146591320,804,804,804,804,0
20250311,134900,146591320,804,804,804,804,0
20250311,134800,146591320,804,804,804,804,0
20250311,134700,146591320,804,804,804,804,0
20250311,134600,146591320,804,804,804,804,0
20250311,134500,146591320,804,804,805,804,3771
20250311,134400,143557936,805,805,805,805,0
20250311,134300,143557936,805,802,805,802,3202
20250311,134200,140985307,802,802,802,802,35
20250311,134100,140957237,802,802,802,802,0
20250311,134000,140957237,802,802,802,802,0
20250311,133900,140957237,802,802,802,802,0
20250311,133800,140957237,802,800,802,800,1863
20250311,133700,139463672,799,799,799,799,0
20250311,133600,139463672,799,799,799,799,0
20250311,133500,139463672,799,799,799,799,0
20250311,133400,139463672,799,799,799,799,0
20250311,133300,139463672,799,799,799,799,0
20250311,133200,139463672,799,799,799,799,0
20250311,133100,139463672,799,799,799,799,0
20250311,133000,139463672,799,799,799,799,1
20250311,132900,139462873,800,800,800,800,0
20250311,132800,139462873,800,800,800,800,0
20250311,132700,139462873,800,800,800,800,0
20250311,132600,139462873,800,800,800,800,20
20250311,132500,139446873,802,802,802,802,0
20250311,132400,139446873,802,802,802,802,0
20250311,132300,139446873,802,802,802,802,0
20250311,132200,139446873,802,802,802,802,0
20250311,132100,139446873,802,802,802,802,0
20250311,132000,139446873,802,802,802,802,0
20250311,131900,139446873,802,802,802,802,0
20250311,131800,139446873,802,802,802,802,0
20250311,131700,139446873,802,802,802,802,0
20250311,131600,139446873,802,802,802,802,0
20250311,131500,139446873,802,802,802,802,0
20250311,131400,139446873,802,802,802,802,28
20250311,131300,139424417,800,800,800,800,0
20250311,131200,139424417,800,800,800,800,600
20250311,131100,138944417,801,800,801,800,1034
20250311,131000,138116217,799,799,799,799,0
20250311,130900,138116217,799,799,799,799,0
20250311,130800,138116217,799,799,799,799,0
20250311,130700,138116217,799,800,800,799,10
20250311,130600,138108225,800,800,800,800,8
20250311,130500,138101825,799,799,799,799,0
20250311,130400,138101825,799,799,800,799,212
20250311,130300,137932436,800,800,800,800,0
20250311,130200,137932436,800,800,800,800,0
20250311,130100,137932436,800,800,800,800,0
20250311,130000,137932436,800,800,800,800,2
20250311,125900,137930836,800,800,800,800,0
20250311,125800,137930836,800,800,800,800,0
20250311,125700,137930836,800,800,800,800,0
20250311,125600,137930836,800,800,800,800,0
20250311,125500,137930836,800,800,800,800,0
20250311,125400,137930836,800,800,800,800,10
20250311,125300,137922836,799,799,799,799,0
20250311,125200,137922836,799,799,799,799,0
20250311,125100,137922836,799,799,799,799,0
20250311,125000,137922836,799,799,799,799,0
20250311,124900,137922836,799,799,799,799,0
20250311,124800,137922836,799,799,799,799,0
20250311,124700,137922836,799,799,799,799,0
20250311,124600,137922836,799,799,799,799,0
20250311,124500,137922836,799,799,799,799,0
20250311,124400,137922836,799,799,799,799,0
20250311,124300,137922836,799,799,799,799,0
20250311,124200,137922836,799,799,799,799,0
20250311,124100,137922836,799,799,799,799,0
20250311,124000,137922836,799,799,799,799,38
20250311,123900,137892474,801,801,801,801,0
20250311,123800,137892474,801,801,801,801,0
20250311,123700,137892474,801,801,801,801,0
20250311,123600,137892474,801,801,801,801,0
20250311,123500,137892474,801,801,801,801,0
20250311,123400,137892474,801,801,801,801,0
20250311,123300,137892474,801,801,801,801,0
20250311,123200,137892474,801,801,801,801,0
20250311,123100,137892474,801,801,801,801,931
20250311,123000,137146743,801,801,801,801,0
20250311,122900,137146743,801,801,801,801,0
20250311,122800,137146743,801,801,801,801,0
20250311,122700,137146743,801,801,801,801,0
20250311,122600,137146743,801,801,801,801,0
20250311,122500,137146743,801,801,801,801,0
20250311,122400,137146743,801,798,801,798,4064
20250311,122300,133896519,799,799,799,799,0
20250311,122200,133896519,799,799,799,799,0
20250311,122100,133896519,799,799,799,799,0
20250311,122000,133896519,799,799,799,799,0
20250311,121900,133896519,799,799,799,799,0
20250311,121800,133896519,799,799,799,799,0
20250311,121700,133896519,799,799,799,799,0
20250311,121600,133896519,799,799,799,799,0
20250311,121500,133896519,799,799,799,799,0
20250311,121400,133896519,799,799,799,799,500
20250311,121300,133497019,799,799,799,799,0
20250311,121200,133497019,799,799,799,799,0
20250311,121100,133497019,799,799,799,799,0
20250311,121000,133497019,799,799,799,799,0
20250311,120900,133497019,799,799,799,799,0
20250311,120800,133497019,799,799,799,799,0
20250311,120700,133497019,799,799,799,799,0
20250311,120600,133497019,799,799,799,799,0
20250311,120500,133497019,799,799,799,799,0
20250311,120400,133497019,799,799,799,799,0
20250311,120300,133497019,799,799,799,799,0
20250311,120200,133497019,799,799,799,799,0
20250311,120100,133497019,799,799,799,799,0
20250311,120000,133497019,799,799,799,799,0
20250311,115900,133497019,799,799,799,799,0
20250311,115800,133497019,799,799,799,799,0
20250311,115700,133497019,799,799,799,799,0
20250311,115600,133497019,799,799,799,799,0
20250311,115500,133497019,799,799,799,799,7
20250311,115400,133491426,799,799,799,799,0
20250311,115300,133491426,799,799,799,799,0
20250311,115200,133491426,799,799,799,799,0
20250311,115100,133491426,799,799,799,799,0
20250311,115000,133491426,799,799,799,799,0
20250311,114900,133491426,799,799,799,799,0
20250311,114800,133491426,799,799,799,799,0
20250311,114700,133491426,799,799,799,799,0
20250311,114600,133491426,799,799,799,799,0
20250311,114500,133491426,799,799,799,799,0
20250311,114400,133491426,799,799,799,799,1
20250311,114300,133490627,796,796,796,796,5
20250311,114200,133486647,796,796,796,796,0
20250311,114100,133486647,796,796,796,796,0
20250311,114000,133486647,796,796,796,796,0
20250311,113900,133486647,796,796,796,796,0
20250311,113800,133486647,796,796,796,796,0
20250311,113700,133486647,796,796,796,796,0
20250311,113600,133486647,796,796,796,796,0
20250311,113500,133486647,796,796,796,796,0
20250311,113400,133486647,796,796,796,796,0
20250311,113300,133486647,796,796,796,796,0
20250311,113200,133486647,796,796,796,796,0
20250311,113100,133486647,796,795,796,795,3
20250311,113000,133484260,799,799,799,799,0
20250311,112900,133484260,799,799,799,799,0
20250311,112800,133484260,799,799,799,799,1
20250311,112700,133483461,794,794,794,794,5000
20250311,112600,129513461,799,799,799,799,0
20250311,112500,129513461,799,799,799,799,0
20250311,112400,129513461,799,799,799,799,0
20250311,112300,129513461,799,799,799,799,0
20250311,112200,129513461,799,799,799,799,0
20250311,112100,129513461,799,799,799,799,0
20250311,112000,129513461,799,799,799,799,0
20250311,111900,129513461,799,799,799,799,0
20250311,111800,129513461,799,799,799,799,0
20250311,111700,129513461,799,799,799,799,0
20250311,111600,129513461,799,799,799,799,0
20250311,111500,129513461,799,799,799,799,0
20250311,111400,129513461,799,799,799,799,0
20250311,111300,129513461,799,799,799,799,0
20250311,111200,129513461,799,799,799,799,0
20250311,111100,129513461,799,799,799,799,0
20250311,111000,129513461,799,799,799,799,145
20250311,110900,129397606,801,801,801,801,0
20250311,110800,129397606,801,801,801,801,0
20250311,110700,129397606,801,801,801,801,0
20250311,110600,129397606,801,801,801,801,0
20250311,110500,129397606,801,801,801,801,11
20250311,110400,129388795,801,801,801,801,0
20250311,110300,129388795,801,794,801,794,99
20250311,110200,129310175,798,798,798,798,0
20250311,110100,129310175,798,798,798,798,1
20250311,110000,129309377,795,795,795,795,996
20250311,105900,128517557,797,797,797,797,0
20250311,105800,128517557,797,797,797,795,3502
20250311,105700,125733463,801,801,801,801,0
20250311,105600,125733463,801,801,801,801,0
20250311,105500,125733463,801,801,801,801,0
20250311,105400,125733463,801,801,801,801,0
20250311,105300,125733463,801,801,801,801,0
20250311,105200,125733463,801,801,801,801,0
20250311,105100,125733463,801,795,801,795,2
20250311,105000,125731867,802,802,802,802,0
20250311,104900,125731867,802,802,802,802,0
20250311,104800,125731867,802,802,802,802,1
20250311,104700,125731065,797,799,799,797,1075
20250311,104600,124873390,799,806,808,799,1264
20250311,104500,123854735,798,807,807,798,275
20250311,104400,123633935,809,809,809,809,0
20250311,104300,123633935,809,792,809,792,6105
20250311,104200,118727417,791,791,791,791,500
20250311,104100,118331917,791,791,791,791,2000
20250311,104000,116749917,793,793,793,793,0
20250311,103900,116749917,793,793,793,793,0
20250311,103800,116749917,793,793,793,793,1
20250311,103700,116749124,792,792,792,792,7
20250311,103600,116743580,793,793,793,793,0
20250311,103500,116743580,793,793,793,793,10
20250311,103400,116735650,792,792,792,792,0
20250311,103300,116735650,792,792,792,792,0
20250311,103200,116735650,792,792,792,792,99
20250311,103100,116657242,791,791,791,791,0
20250311,103000,116657242,791,791,791,791,8
20250311,102900,116650914,790,789,790,789,1049
20250311,102800,115823204,789,789,789,789,1000
20250311,102700,115034204,790,790,790,790,1
20250311,102600,115033414,788,788,788,788,0
20250311,102500,115033414,788,788,788,788,1
20250311,102400,115032626,790,790,790,790,0
20250311,102300,115032626,790,790,790,790,0
20250311,102200,115032626,790,790,790,790,0
20250311,102100,115032626,790,790,790,790,0
20250311,102000,115032626,790,790,790,790,0
20250311,101900,115032626,790,790,790,790,0
20250311,101800,115032626,790,790,790,790,0
20250311,101700,115032626,790,790,790,790,100
20250311,101600,114953626,790,788,790,786,1122
20250311,101500,114071198,789,789,789,789,0
20250311,101400,114071198,789,790,790,789,136
20250311,101300,113963892,792,792,792,792,0
20250311,101200,113963892,792,792,792,792,0
20250311,101100,113963892,792,789,792,789,2
20250311,101000,113962311,790,790,790,790,10
20250311,100900,113954411,793,792,793,792,56
20250311,100800,113910007,790,790,790,790,0
20250311,100700,113910007,790,790,790,790,0
20250311,100600,113910007,790,790,790,790,0
20250311,100500,113910007,790,791,791,790,916
20250311,100400,113186194,792,793,793,792,11
20250311,100300,113177481,795,795,795,795,1
20250311,100200,113176686,792,792,792,792,105
20250311,100100,113093526,793,793,793,793,1
20250311,100000,113092733,794,794,794,794,0
20250311,095900,113092733,794,794,794,794,0
20250311,095800,113092733,794,794,794,794,0
20250311,095700,113092733,794,794,794,794,10
20250311,095600,113084793,794,794,794,794,1
20250311,095500,113083999,795,795,795,795,0
20250311,095400,113083999,795,795,795,795,500
20250311,095300,112686499,796,793,796,793,111
20250311,095200,112598443,793,793,793,793,11
20250311,095100,112589720,793,794,794,793,5
20250311,095000,112585752,794,797,797,794,113
20250311,094900,112496015,799,799,799,799,0
20250311,094800,112496015,799,799,799,799,0
20250311,094700,112496015,799,799,799,799,0
20250311,094600,112496015,799,799,799,799,0
20250311,094500,112496015,799,799,799,799,5
20250311,094400,112492020,799,799,799,799,10
20250311,094300,112484030,799,798,799,798,16
20250311,094200,112471261,794,795,795,794,2571
20250311,094100,110428695,799,799,799,799,0
20250311,094000,110428695,799,799,799,799,0
20250311,093900,110428695,799,799,799,799,0
20250311,093800,110428695,799,799,799,799,0
20250311,093700,110428695,799,799,799,799,0
20250311,093600,110428695,799,799,799,799,0
20250311,093500,110428695,799,799,799,799,99
20250311,093400,110349594,799,799,799,799,0
20250311,093300,110349594,799,799,799,799,0
20250311,093200,110349594,799,799,799,799,1
20250311,093100,110348795,795,795,795,795,0
20250311,093000,110348795,795,795,795,795,0
20250311,092900,110348795,795,795,795,795,0
20250311,092800,110348795,795,799,799,794,2400
20250311,092700,108441100,798,798,802,798,198
20250311,092600,108283092,798,802,802,798,3
20250311,092500,108280694,798,798,798,798,500
20250311,092400,107881694,798,800,800,798,59
20250311,092300,107834609,795,794,795,794,2501
20250311,092200,105846815,794,793,794,793,846
20250311,092100,105175589,802,802,802,802,0
20250311,092000,105175589,802,792,802,792,1037
20250311,091900,104353915,808,808,808,808,0
20250311,091800,104353915,808,788,809,788,49755
20250311,091700,64213696,788,787,788,787,1072
20250311,091600,63369221,788,788,788,788,1205
20250311,091500,62419681,788,787,788,787,831
20250311,091400,61765053,788,788,788,788,0
20250311,091300,61765053,788,787,788,787,1793
20250311,091200,60353199,787,783,787,783,2070
20250311,091100,58732109,783,783,787,783,4208
20250311,091000,55424093,783,783,783,783,0
20250311,090900,55424093,783,783,783,783,1526
20250311,090800,54229235,783,784,784,783,1925
20250311,090700,52721725,783,784,784,783,34
20250311,090600,52695099,786,787,787,786,1742
20250311,090500,51324787,783,783,783,783,5000
20250311,090400,47409787,787,783,788,782,13428
20250311,090300,36899666,783,782,786,782,2540
20250311,090200,34906688,789,789,789,789,43
20250311,090100,34872761,797,797,797,797,18
20250311,090000,34858415,803,772,809,772,45111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194400 150087482 801 801 801 801 1586
3 20250311 194300 150087482 801 801 801 801 0
4 20250311 194200 150087482 801 801 801 801 0
5 20250311 194100 150087482 801 801 801 801 0
6 20250311 194000 150087482 801 801 801 801 0
7 20250311 193900 150087482 801 801 801 801 0
8 20250311 193800 150087482 801 801 801 801 0
9 20250311 193700 150087482 801 801 801 801 0
10 20250311 193600 150087482 801 801 801 801 0
11 20250311 193500 150087482 801 801 801 801 0
12 20250311 193400 150087482 801 801 801 801 0
13 20250311 193300 150087482 801 801 801 801 0
14 20250311 193200 150087482 801 801 801 801 0
15 20250311 193100 150087482 801 801 801 801 0
16 20250311 193000 150087482 801 801 801 801 0
17 20250311 192900 150087482 801 801 801 801 0
18 20250311 192800 150087482 801 801 801 801 0
19 20250311 192700 150087482 801 801 801 801 0
20 20250311 192600 150087482 801 801 801 801 0
21 20250311 192500 150087482 801 801 801 801 0
22 20250311 192400 150087482 801 801 801 801 0
23 20250311 192300 150087482 801 801 801 801 0
24 20250311 192200 150087482 801 801 801 801 0
25 20250311 192100 150087482 801 801 801 801 0
26 20250311 192000 150087482 801 801 801 801 0
27 20250311 191900 150087482 801 801 801 801 0
28 20250311 191800 150087482 801 801 801 801 0
29 20250311 191700 150087482 801 801 801 801 0
30 20250311 191600 150087482 801 801 801 801 0
31 20250311 191500 150087482 801 801 801 801 0
32 20250311 191400 150087482 801 801 801 801 1586
33 20250311 191300 150087482 801 801 801 801 0
34 20250311 191200 150087482 801 801 801 801 0
35 20250311 191100 150087482 801 801 801 801 0
36 20250311 191000 150087482 801 801 801 801 0
37 20250311 190900 150087482 801 801 801 801 0
38 20250311 190800 150087482 801 801 801 801 0
39 20250311 190700 150087482 801 801 801 801 0
40 20250311 190600 150087482 801 801 801 801 0
41 20250311 190500 150087482 801 801 801 801 0
42 20250311 190400 150087482 801 801 801 801 0
43 20250311 190300 150087482 801 801 801 801 0
44 20250311 190200 150087482 801 801 801 801 0
45 20250311 190100 150087482 801 801 801 801 0
46 20250311 190000 150087482 801 801 801 801 0
47 20250311 185900 150087482 801 801 801 801 0
48 20250311 185800 150087482 801 801 801 801 0
49 20250311 185700 150087482 801 801 801 801 0
50 20250311 185600 150087482 801 801 801 801 0
51 20250311 185500 150087482 801 801 801 801 0
52 20250311 185400 150087482 801 801 801 801 0
53 20250311 185300 150087482 801 801 801 801 0
54 20250311 185200 150087482 801 801 801 801 0
55 20250311 185100 150087482 801 801 801 801 0
56 20250311 185000 150087482 801 801 801 801 0
57 20250311 184900 150087482 801 801 801 801 0
58 20250311 184800 150087482 801 801 801 801 0
59 20250311 184700 150087482 801 801 801 801 0
60 20250311 184600 150087482 801 801 801 801 0
61 20250311 184500 150087482 801 801 801 801 0
62 20250311 184400 150087482 801 801 801 801 1586
63 20250311 184300 150087482 801 801 801 801 0
64 20250311 184200 150087482 801 801 801 801 0
65 20250311 184100 150087482 801 801 801 801 0
66 20250311 184000 150087482 801 801 801 801 0
67 20250311 183900 150087482 801 801 801 801 0
68 20250311 183800 150087482 801 801 801 801 0
69 20250311 183700 150087482 801 801 801 801 0
70 20250311 183600 150087482 801 801 801 801 0
71 20250311 183500 150087482 801 801 801 801 0
72 20250311 183400 150087482 801 801 801 801 0
73 20250311 183300 150087482 801 801 801 801 0
74 20250311 183200 150087482 801 801 801 801 0
75 20250311 183100 150087482 801 801 801 801 0
76 20250311 183000 150087482 801 801 801 801 0
77 20250311 182900 150087482 801 801 801 801 0
78 20250311 182800 150087482 801 801 801 801 0
79 20250311 182700 150087482 801 801 801 801 0
80 20250311 182600 150087482 801 801 801 801 0
81 20250311 182500 150087482 801 801 801 801 0
82 20250311 182400 150087482 801 801 801 801 0
83 20250311 182300 150087482 801 801 801 801 0
84 20250311 182200 150087482 801 801 801 801 0
85 20250311 182100 150087482 801 801 801 801 0
86 20250311 182000 150087482 801 801 801 801 0
87 20250311 181900 150087482 801 801 801 801 0
88 20250311 181800 150087482 801 801 801 801 0
89 20250311 181700 150087482 801 801 801 801 0
90 20250311 181600 150087482 801 801 801 801 0
91 20250311 181500 150087482 801 801 801 801 0
92 20250311 181400 150087482 801 801 801 801 1586
93 20250311 181300 150087482 801 801 801 801 0
94 20250311 181200 150087482 801 801 801 801 0
95 20250311 181100 150087482 801 801 801 801 0
96 20250311 181000 150087482 801 801 801 801 0
97 20250311 180900 150087482 801 801 801 801 0
98 20250311 180800 150087482 801 801 801 801 0
99 20250311 180700 150087482 801 801 801 801 0
100 20250311 180600 150087482 801 801 801 801 0
101 20250311 180500 150087482 801 801 801 801 0
102 20250311 180400 150087482 801 801 801 801 0
103 20250311 180300 150087482 801 801 801 801 0
104 20250311 180200 150087482 801 801 801 801 0
105 20250311 180100 150087482 801 801 801 801 0
106 20250311 180000 150087482 801 801 801 801 0
107 20250311 175900 150087482 801 801 801 801 0
108 20250311 175800 150087482 801 801 801 801 0
109 20250311 175700 150087482 801 801 801 801 0
110 20250311 175600 150087482 801 801 801 801 0
111 20250311 175500 150087482 801 801 801 801 0
112 20250311 175400 150087482 801 801 801 801 0
113 20250311 175300 150087482 801 801 801 801 0
114 20250311 175200 150087482 801 801 801 801 0
115 20250311 175100 150087482 801 801 801 801 0
116 20250311 175000 150087482 801 801 801 801 0
117 20250311 174900 150087482 801 801 801 801 0
118 20250311 174800 150087482 801 801 801 801 0
119 20250311 174700 150087482 801 801 801 801 0
120 20250311 174600 150087482 801 801 801 801 0
121 20250311 174500 150087482 801 801 801 801 0
122 20250311 174400 150087482 801 801 801 801 1586
123 20250311 174300 150087482 801 801 801 801 0
124 20250311 174200 150087482 801 801 801 801 0
125 20250311 174100 150087482 801 801 801 801 0
126 20250311 174000 150087482 801 801 801 801 0
127 20250311 173900 150087482 801 801 801 801 0
128 20250311 173800 150087482 801 801 801 801 0
129 20250311 173700 150087482 801 801 801 801 0
130 20250311 173600 150087482 801 801 801 801 0
131 20250311 173500 150087482 801 801 801 801 0
132 20250311 173400 150087482 801 801 801 801 0
133 20250311 173300 150087482 801 801 801 801 0
134 20250311 173200 150087482 801 801 801 801 0
135 20250311 173100 150087482 801 801 801 801 0
136 20250311 173000 150087482 801 801 801 801 0
137 20250311 172900 150087482 801 801 801 801 0
138 20250311 172800 150087482 801 801 801 801 0
139 20250311 172700 150087482 801 801 801 801 0
140 20250311 172600 150087482 801 801 801 801 0
141 20250311 172500 150087482 801 801 801 801 0
142 20250311 172400 150087482 801 801 801 801 0
143 20250311 172300 150087482 801 801 801 801 0
144 20250311 172200 150087482 801 801 801 801 0
145 20250311 172100 150087482 801 801 801 801 0
146 20250311 172000 150087482 801 801 801 801 0
147 20250311 171900 150087482 801 801 801 801 0
148 20250311 171800 150087482 801 801 801 801 0
149 20250311 171700 150087482 801 801 801 801 0
150 20250311 171600 150087482 801 801 801 801 0
151 20250311 171500 150087482 801 801 801 801 0
152 20250311 171400 150087482 801 801 801 801 1586
153 20250311 171300 150087482 801 801 801 801 0
154 20250311 171200 150087482 801 801 801 801 0
155 20250311 171100 150087482 801 801 801 801 0
156 20250311 171000 150087482 801 801 801 801 0
157 20250311 170900 150087482 801 801 801 801 0
158 20250311 170800 150087482 801 801 801 801 0
159 20250311 170700 150087482 801 801 801 801 0
160 20250311 170600 150087482 801 801 801 801 0
161 20250311 170500 150087482 801 801 801 801 0
162 20250311 170400 150087482 801 801 801 801 0
163 20250311 170300 150087482 801 801 801 801 0
164 20250311 170200 150087482 801 801 801 801 0
165 20250311 170100 150087482 801 801 801 801 0
166 20250311 170000 150087482 801 801 801 801 0
167 20250311 165900 150087482 801 801 801 801 0
168 20250311 165800 150087482 801 801 801 801 0
169 20250311 165700 150087482 801 801 801 801 0
170 20250311 165600 150087482 801 801 801 801 0
171 20250311 165500 150087482 801 801 801 801 0
172 20250311 165400 150087482 801 801 801 801 0
173 20250311 165300 150087482 801 801 801 801 0
174 20250311 165200 150087482 801 801 801 801 0
175 20250311 165100 150087482 801 801 801 801 0
176 20250311 165000 150087482 801 801 801 801 0
177 20250311 164900 150087482 801 801 801 801 0
178 20250311 164800 150087482 801 801 801 801 0
179 20250311 164700 150087482 801 801 801 801 0
180 20250311 164600 150087482 801 801 801 801 0
181 20250311 164500 150087482 801 801 801 801 0
182 20250311 164400 150087482 801 801 801 801 1586
183 20250311 164300 150087482 801 801 801 801 0
184 20250311 164200 150087482 801 801 801 801 0
185 20250311 164100 150087482 801 801 801 801 0
186 20250311 164000 150087482 801 801 801 801 0
187 20250311 163900 150087482 801 801 801 801 0
188 20250311 163800 150087482 801 801 801 801 0
189 20250311 163700 150087482 801 801 801 801 0
190 20250311 163600 150087482 801 801 801 801 0
191 20250311 163500 150087482 801 801 801 801 0
192 20250311 163400 150087482 801 801 801 801 0
193 20250311 163300 150087482 801 801 801 801 0
194 20250311 163200 150087482 801 801 801 801 0
195 20250311 163100 150087482 801 801 801 801 0
196 20250311 163000 150087482 801 801 801 801 0
197 20250311 162900 150087482 801 801 801 801 0
198 20250311 162800 150087482 801 801 801 801 0
199 20250311 162700 150087482 801 801 801 801 0
200 20250311 162600 150087482 801 801 801 801 0
201 20250311 162500 150087482 801 801 801 801 0
202 20250311 162400 150087482 801 801 801 801 0
203 20250311 162300 150087482 801 801 801 801 0
204 20250311 162200 150087482 801 801 801 801 0
205 20250311 162100 150087482 801 801 801 801 0
206 20250311 162000 150087482 801 801 801 801 0
207 20250311 161900 150087482 801 801 801 801 0
208 20250311 161800 150087482 801 801 801 801 0
209 20250311 161700 150087482 801 801 801 801 0
210 20250311 161600 150087482 801 801 801 801 0
211 20250311 161500 150087482 801 801 801 801 0
212 20250311 161400 150087482 801 801 801 801 1586
213 20250311 161300 150087482 801 801 801 801 0
214 20250311 161200 150087482 801 801 801 801 0
215 20250311 161100 150087482 801 801 801 801 0
216 20250311 161000 150087482 801 801 801 801 0
217 20250311 160900 150087482 801 801 801 801 0
218 20250311 160800 150087482 801 801 801 801 0
219 20250311 160700 150087482 801 801 801 801 0
220 20250311 160600 150087482 801 801 801 801 0
221 20250311 160500 150087482 801 801 801 801 0
222 20250311 160400 150087482 801 801 801 801 0
223 20250311 160300 150087482 801 801 801 801 0
224 20250311 160200 150087482 801 801 801 801 0
225 20250311 160100 150087482 801 801 801 801 0
226 20250311 160000 150087482 801 801 801 801 0
227 20250311 155900 150087482 801 801 801 801 0
228 20250311 155800 150087482 801 801 801 801 0
229 20250311 155700 150087482 801 801 801 801 0
230 20250311 155600 150087482 801 801 801 801 0
231 20250311 155500 150087482 801 801 801 801 0
232 20250311 155400 150087482 801 801 801 801 0
233 20250311 155300 150087482 801 801 801 801 0
234 20250311 155200 150087482 801 801 801 801 0
235 20250311 155100 150087482 801 801 801 801 0
236 20250311 155000 150087482 801 801 801 801 0
237 20250311 154900 150087482 801 801 801 801 0
238 20250311 154800 150087482 801 801 801 801 0
239 20250311 154700 150087482 801 801 801 801 0
240 20250311 154600 150087482 801 801 801 801 0
241 20250311 154500 150087482 801 801 801 801 0
242 20250311 154400 150087482 801 801 801 801 1586
243 20250311 154300 150087482 801 801 801 801 0
244 20250311 154200 150087482 801 801 801 801 0
245 20250311 154100 150087482 801 801 801 801 0
246 20250311 154000 150087482 801 801 801 801 0
247 20250311 153900 150087482 801 801 801 801 0
248 20250311 153800 150087482 801 801 801 801 0
249 20250311 153700 150087482 801 801 801 801 0
250 20250311 153600 150087482 801 801 801 801 0
251 20250311 153500 150087482 801 801 801 801 0
252 20250311 153400 150087482 801 801 801 801 0
253 20250311 153300 150087482 801 801 801 801 0
254 20250311 153200 150087482 801 801 801 801 0
255 20250311 153100 150087482 801 801 801 801 0
256 20250311 153000 150087482 801 801 801 801 1586
257 20250311 152900 148817096 801 801 801 801 0
258 20250311 152800 148817096 801 801 801 801 0
259 20250311 152700 148817096 801 801 801 801 0
260 20250311 152600 148817096 801 801 801 801 0
261 20250311 152500 148817096 801 801 801 801 0
262 20250311 152400 148817096 801 801 801 801 0
263 20250311 152300 148817096 801 801 801 801 0
264 20250311 152200 148817096 801 801 801 801 0
265 20250311 152100 148817096 801 801 801 801 0
266 20250311 152000 148817096 801 801 801 801 0
267 20250311 151900 148817096 801 801 801 801 0
268 20250311 151800 148817096 801 801 801 801 0
269 20250311 151700 148817096 801 801 801 801 0
270 20250311 151600 148817096 801 801 801 801 0
271 20250311 151500 148817096 801 801 801 801 0
272 20250311 151400 148817096 801 801 801 801 0
273 20250311 151300 148817096 801 801 801 801 0
274 20250311 151200 148817096 801 801 801 801 0
275 20250311 151100 148817096 801 801 801 801 0
276 20250311 151000 148817096 801 801 801 801 1689
277 20250311 150900 147464207 801 801 801 801 0
278 20250311 150800 147464207 801 801 801 801 624
279 20250311 150700 146964383 800 800 800 800 0
280 20250311 150600 146964383 800 800 800 800 0
281 20250311 150500 146964383 800 800 800 800 0
282 20250311 150400 146964383 800 800 800 800 14
283 20250311 150300 146953183 800 800 800 800 0
284 20250311 150200 146953183 800 800 800 800 0
285 20250311 150100 146953183 800 800 800 800 0
286 20250311 150000 146953183 800 800 800 800 0
287 20250311 145900 146953183 800 800 800 800 0
288 20250311 145800 146953183 800 800 800 800 0
289 20250311 145700 146953183 800 800 800 800 0
290 20250311 145600 146953183 800 800 800 800 33
291 20250311 145500 146926783 801 801 801 801 94
292 20250311 145400 146851489 804 804 804 804 0
293 20250311 145300 146851489 804 804 804 804 0
294 20250311 145200 146851489 804 804 804 804 0
295 20250311 145100 146851489 804 804 804 804 0
296 20250311 145000 146851489 804 804 804 804 0
297 20250311 144900 146851489 804 804 804 804 0
298 20250311 144800 146851489 804 804 804 804 0
299 20250311 144700 146851489 804 804 804 804 0
300 20250311 144600 146851489 804 804 804 804 0
301 20250311 144500 146851489 804 804 804 804 0
302 20250311 144400 146851489 804 804 804 804 0
303 20250311 144300 146851489 804 804 804 804 0
304 20250311 144200 146851489 804 804 804 804 0
305 20250311 144100 146851489 804 804 804 804 1
306 20250311 144000 146850685 801 801 801 801 0
307 20250311 143900 146850685 801 801 801 801 11
308 20250311 143800 146841874 801 801 801 801 0
309 20250311 143700 146841874 801 801 801 801 0
310 20250311 143600 146841874 801 801 801 801 14
311 20250311 143500 146830660 805 805 805 805 0
312 20250311 143400 146830660 805 805 805 805 2
313 20250311 143300 146829050 805 805 805 805 0
314 20250311 143200 146829050 805 805 805 805 0
315 20250311 143100 146829050 805 805 805 805 24
316 20250311 143000 146809730 805 805 805 805 0
317 20250311 142900 146809730 805 805 805 805 0
318 20250311 142800 146809730 805 805 805 805 0
319 20250311 142700 146809730 805 805 805 805 0
320 20250311 142600 146809730 805 805 805 805 0
321 20250311 142500 146809730 805 805 805 805 0
322 20250311 142400 146809730 805 805 805 805 0
323 20250311 142300 146809730 805 805 805 805 0
324 20250311 142200 146809730 805 805 805 805 0
325 20250311 142100 146809730 805 805 805 805 0
326 20250311 142000 146809730 805 805 805 805 0
327 20250311 141900 146809730 805 805 805 805 0
328 20250311 141800 146809730 805 805 805 805 0
329 20250311 141700 146809730 805 805 805 805 0
330 20250311 141600 146809730 805 805 805 805 0
331 20250311 141500 146809730 805 805 805 805 0
332 20250311 141400 146809730 805 805 805 805 0
333 20250311 141300 146809730 805 805 805 805 0
334 20250311 141200 146809730 805 805 805 805 0
335 20250311 141100 146809730 805 805 805 805 0
336 20250311 141000 146809730 805 805 805 805 0
337 20250311 140900 146809730 805 805 805 805 0
338 20250311 140800 146809730 805 805 805 805 0
339 20250311 140700 146809730 805 805 805 805 0
340 20250311 140600 146809730 805 805 805 805 0
341 20250311 140500 146809730 805 805 805 805 0
342 20250311 140400 146809730 805 805 805 805 0
343 20250311 140300 146809730 805 805 805 805 0
344 20250311 140200 146809730 805 805 805 805 1
345 20250311 140100 146808925 805 805 805 805 0
346 20250311 140000 146808925 805 805 805 805 0
347 20250311 135900 146808925 805 805 805 805 0
348 20250311 135800 146808925 805 805 805 805 0
349 20250311 135700 146808925 805 805 805 805 1
350 20250311 135600 146808120 800 800 800 800 0
351 20250311 135500 146808120 800 800 800 800 1
352 20250311 135400 146807320 800 800 800 800 0
353 20250311 135300 146807320 800 800 800 800 0
354 20250311 135200 146807320 800 800 800 800 0
355 20250311 135100 146807320 800 800 800 800 270
356 20250311 135000 146591320 804 804 804 804 0
357 20250311 134900 146591320 804 804 804 804 0
358 20250311 134800 146591320 804 804 804 804 0
359 20250311 134700 146591320 804 804 804 804 0
360 20250311 134600 146591320 804 804 804 804 0
361 20250311 134500 146591320 804 804 805 804 3771
362 20250311 134400 143557936 805 805 805 805 0
363 20250311 134300 143557936 805 802 805 802 3202
364 20250311 134200 140985307 802 802 802 802 35
365 20250311 134100 140957237 802 802 802 802 0
366 20250311 134000 140957237 802 802 802 802 0
367 20250311 133900 140957237 802 802 802 802 0
368 20250311 133800 140957237 802 800 802 800 1863
369 20250311 133700 139463672 799 799 799 799 0
370 20250311 133600 139463672 799 799 799 799 0
371 20250311 133500 139463672 799 799 799 799 0
372 20250311 133400 139463672 799 799 799 799 0
373 20250311 133300 139463672 799 799 799 799 0
374 20250311 133200 139463672 799 799 799 799 0
375 20250311 133100 139463672 799 799 799 799 0
376 20250311 133000 139463672 799 799 799 799 1
377 20250311 132900 139462873 800 800 800 800 0
378 20250311 132800 139462873 800 800 800 800 0
379 20250311 132700 139462873 800 800 800 800 0
380 20250311 132600 139462873 800 800 800 800 20
381 20250311 132500 139446873 802 802 802 802 0
382 20250311 132400 139446873 802 802 802 802 0
383 20250311 132300 139446873 802 802 802 802 0
384 20250311 132200 139446873 802 802 802 802 0
385 20250311 132100 139446873 802 802 802 802 0
386 20250311 132000 139446873 802 802 802 802 0
387 20250311 131900 139446873 802 802 802 802 0
388 20250311 131800 139446873 802 802 802 802 0
389 20250311 131700 139446873 802 802 802 802 0
390 20250311 131600 139446873 802 802 802 802 0
391 20250311 131500 139446873 802 802 802 802 0
392 20250311 131400 139446873 802 802 802 802 28
393 20250311 131300 139424417 800 800 800 800 0
394 20250311 131200 139424417 800 800 800 800 600
395 20250311 131100 138944417 801 800 801 800 1034
396 20250311 131000 138116217 799 799 799 799 0
397 20250311 130900 138116217 799 799 799 799 0
398 20250311 130800 138116217 799 799 799 799 0
399 20250311 130700 138116217 799 800 800 799 10
400 20250311 130600 138108225 800 800 800 800 8
401 20250311 130500 138101825 799 799 799 799 0
402 20250311 130400 138101825 799 799 800 799 212
403 20250311 130300 137932436 800 800 800 800 0
404 20250311 130200 137932436 800 800 800 800 0
405 20250311 130100 137932436 800 800 800 800 0
406 20250311 130000 137932436 800 800 800 800 2
407 20250311 125900 137930836 800 800 800 800 0
408 20250311 125800 137930836 800 800 800 800 0
409 20250311 125700 137930836 800 800 800 800 0
410 20250311 125600 137930836 800 800 800 800 0
411 20250311 125500 137930836 800 800 800 800 0
412 20250311 125400 137930836 800 800 800 800 10
413 20250311 125300 137922836 799 799 799 799 0
414 20250311 125200 137922836 799 799 799 799 0
415 20250311 125100 137922836 799 799 799 799 0
416 20250311 125000 137922836 799 799 799 799 0
417 20250311 124900 137922836 799 799 799 799 0
418 20250311 124800 137922836 799 799 799 799 0
419 20250311 124700 137922836 799 799 799 799 0
420 20250311 124600 137922836 799 799 799 799 0
421 20250311 124500 137922836 799 799 799 799 0
422 20250311 124400 137922836 799 799 799 799 0
423 20250311 124300 137922836 799 799 799 799 0
424 20250311 124200 137922836 799 799 799 799 0
425 20250311 124100 137922836 799 799 799 799 0
426 20250311 124000 137922836 799 799 799 799 38
427 20250311 123900 137892474 801 801 801 801 0
428 20250311 123800 137892474 801 801 801 801 0
429 20250311 123700 137892474 801 801 801 801 0
430 20250311 123600 137892474 801 801 801 801 0
431 20250311 123500 137892474 801 801 801 801 0
432 20250311 123400 137892474 801 801 801 801 0
433 20250311 123300 137892474 801 801 801 801 0
434 20250311 123200 137892474 801 801 801 801 0
435 20250311 123100 137892474 801 801 801 801 931
436 20250311 123000 137146743 801 801 801 801 0
437 20250311 122900 137146743 801 801 801 801 0
438 20250311 122800 137146743 801 801 801 801 0
439 20250311 122700 137146743 801 801 801 801 0
440 20250311 122600 137146743 801 801 801 801 0
441 20250311 122500 137146743 801 801 801 801 0
442 20250311 122400 137146743 801 798 801 798 4064
443 20250311 122300 133896519 799 799 799 799 0
444 20250311 122200 133896519 799 799 799 799 0
445 20250311 122100 133896519 799 799 799 799 0
446 20250311 122000 133896519 799 799 799 799 0
447 20250311 121900 133896519 799 799 799 799 0
448 20250311 121800 133896519 799 799 799 799 0
449 20250311 121700 133896519 799 799 799 799 0
450 20250311 121600 133896519 799 799 799 799 0
451 20250311 121500 133896519 799 799 799 799 0
452 20250311 121400 133896519 799 799 799 799 500
453 20250311 121300 133497019 799 799 799 799 0
454 20250311 121200 133497019 799 799 799 799 0
455 20250311 121100 133497019 799 799 799 799 0
456 20250311 121000 133497019 799 799 799 799 0
457 20250311 120900 133497019 799 799 799 799 0
458 20250311 120800 133497019 799 799 799 799 0
459 20250311 120700 133497019 799 799 799 799 0
460 20250311 120600 133497019 799 799 799 799 0
461 20250311 120500 133497019 799 799 799 799 0
462 20250311 120400 133497019 799 799 799 799 0
463 20250311 120300 133497019 799 799 799 799 0
464 20250311 120200 133497019 799 799 799 799 0
465 20250311 120100 133497019 799 799 799 799 0
466 20250311 120000 133497019 799 799 799 799 0
467 20250311 115900 133497019 799 799 799 799 0
468 20250311 115800 133497019 799 799 799 799 0
469 20250311 115700 133497019 799 799 799 799 0
470 20250311 115600 133497019 799 799 799 799 0
471 20250311 115500 133497019 799 799 799 799 7
472 20250311 115400 133491426 799 799 799 799 0
473 20250311 115300 133491426 799 799 799 799 0
474 20250311 115200 133491426 799 799 799 799 0
475 20250311 115100 133491426 799 799 799 799 0
476 20250311 115000 133491426 799 799 799 799 0
477 20250311 114900 133491426 799 799 799 799 0
478 20250311 114800 133491426 799 799 799 799 0
479 20250311 114700 133491426 799 799 799 799 0
480 20250311 114600 133491426 799 799 799 799 0
481 20250311 114500 133491426 799 799 799 799 0
482 20250311 114400 133491426 799 799 799 799 1
483 20250311 114300 133490627 796 796 796 796 5
484 20250311 114200 133486647 796 796 796 796 0
485 20250311 114100 133486647 796 796 796 796 0
486 20250311 114000 133486647 796 796 796 796 0
487 20250311 113900 133486647 796 796 796 796 0
488 20250311 113800 133486647 796 796 796 796 0
489 20250311 113700 133486647 796 796 796 796 0
490 20250311 113600 133486647 796 796 796 796 0
491 20250311 113500 133486647 796 796 796 796 0
492 20250311 113400 133486647 796 796 796 796 0
493 20250311 113300 133486647 796 796 796 796 0
494 20250311 113200 133486647 796 796 796 796 0
495 20250311 113100 133486647 796 795 796 795 3
496 20250311 113000 133484260 799 799 799 799 0
497 20250311 112900 133484260 799 799 799 799 0
498 20250311 112800 133484260 799 799 799 799 1
499 20250311 112700 133483461 794 794 794 794 5000
500 20250311 112600 129513461 799 799 799 799 0
501 20250311 112500 129513461 799 799 799 799 0
502 20250311 112400 129513461 799 799 799 799 0
503 20250311 112300 129513461 799 799 799 799 0
504 20250311 112200 129513461 799 799 799 799 0
505 20250311 112100 129513461 799 799 799 799 0
506 20250311 112000 129513461 799 799 799 799 0
507 20250311 111900 129513461 799 799 799 799 0
508 20250311 111800 129513461 799 799 799 799 0
509 20250311 111700 129513461 799 799 799 799 0
510 20250311 111600 129513461 799 799 799 799 0
511 20250311 111500 129513461 799 799 799 799 0
512 20250311 111400 129513461 799 799 799 799 0
513 20250311 111300 129513461 799 799 799 799 0
514 20250311 111200 129513461 799 799 799 799 0
515 20250311 111100 129513461 799 799 799 799 0
516 20250311 111000 129513461 799 799 799 799 145
517 20250311 110900 129397606 801 801 801 801 0
518 20250311 110800 129397606 801 801 801 801 0
519 20250311 110700 129397606 801 801 801 801 0
520 20250311 110600 129397606 801 801 801 801 0
521 20250311 110500 129397606 801 801 801 801 11
522 20250311 110400 129388795 801 801 801 801 0
523 20250311 110300 129388795 801 794 801 794 99
524 20250311 110200 129310175 798 798 798 798 0
525 20250311 110100 129310175 798 798 798 798 1
526 20250311 110000 129309377 795 795 795 795 996
527 20250311 105900 128517557 797 797 797 797 0
528 20250311 105800 128517557 797 797 797 795 3502
529 20250311 105700 125733463 801 801 801 801 0
530 20250311 105600 125733463 801 801 801 801 0
531 20250311 105500 125733463 801 801 801 801 0
532 20250311 105400 125733463 801 801 801 801 0
533 20250311 105300 125733463 801 801 801 801 0
534 20250311 105200 125733463 801 801 801 801 0
535 20250311 105100 125733463 801 795 801 795 2
536 20250311 105000 125731867 802 802 802 802 0
537 20250311 104900 125731867 802 802 802 802 0
538 20250311 104800 125731867 802 802 802 802 1
539 20250311 104700 125731065 797 799 799 797 1075
540 20250311 104600 124873390 799 806 808 799 1264
541 20250311 104500 123854735 798 807 807 798 275
542 20250311 104400 123633935 809 809 809 809 0
543 20250311 104300 123633935 809 792 809 792 6105
544 20250311 104200 118727417 791 791 791 791 500
545 20250311 104100 118331917 791 791 791 791 2000
546 20250311 104000 116749917 793 793 793 793 0
547 20250311 103900 116749917 793 793 793 793 0
548 20250311 103800 116749917 793 793 793 793 1
549 20250311 103700 116749124 792 792 792 792 7
550 20250311 103600 116743580 793 793 793 793 0
551 20250311 103500 116743580 793 793 793 793 10
552 20250311 103400 116735650 792 792 792 792 0
553 20250311 103300 116735650 792 792 792 792 0
554 20250311 103200 116735650 792 792 792 792 99
555 20250311 103100 116657242 791 791 791 791 0
556 20250311 103000 116657242 791 791 791 791 8
557 20250311 102900 116650914 790 789 790 789 1049
558 20250311 102800 115823204 789 789 789 789 1000
559 20250311 102700 115034204 790 790 790 790 1
560 20250311 102600 115033414 788 788 788 788 0
561 20250311 102500 115033414 788 788 788 788 1
562 20250311 102400 115032626 790 790 790 790 0
563 20250311 102300 115032626 790 790 790 790 0
564 20250311 102200 115032626 790 790 790 790 0
565 20250311 102100 115032626 790 790 790 790 0
566 20250311 102000 115032626 790 790 790 790 0
567 20250311 101900 115032626 790 790 790 790 0
568 20250311 101800 115032626 790 790 790 790 0
569 20250311 101700 115032626 790 790 790 790 100
570 20250311 101600 114953626 790 788 790 786 1122
571 20250311 101500 114071198 789 789 789 789 0
572 20250311 101400 114071198 789 790 790 789 136
573 20250311 101300 113963892 792 792 792 792 0
574 20250311 101200 113963892 792 792 792 792 0
575 20250311 101100 113963892 792 789 792 789 2
576 20250311 101000 113962311 790 790 790 790 10
577 20250311 100900 113954411 793 792 793 792 56
578 20250311 100800 113910007 790 790 790 790 0
579 20250311 100700 113910007 790 790 790 790 0
580 20250311 100600 113910007 790 790 790 790 0
581 20250311 100500 113910007 790 791 791 790 916
582 20250311 100400 113186194 792 793 793 792 11
583 20250311 100300 113177481 795 795 795 795 1
584 20250311 100200 113176686 792 792 792 792 105
585 20250311 100100 113093526 793 793 793 793 1
586 20250311 100000 113092733 794 794 794 794 0
587 20250311 095900 113092733 794 794 794 794 0
588 20250311 095800 113092733 794 794 794 794 0
589 20250311 095700 113092733 794 794 794 794 10
590 20250311 095600 113084793 794 794 794 794 1
591 20250311 095500 113083999 795 795 795 795 0
592 20250311 095400 113083999 795 795 795 795 500
593 20250311 095300 112686499 796 793 796 793 111
594 20250311 095200 112598443 793 793 793 793 11
595 20250311 095100 112589720 793 794 794 793 5
596 20250311 095000 112585752 794 797 797 794 113
597 20250311 094900 112496015 799 799 799 799 0
598 20250311 094800 112496015 799 799 799 799 0
599 20250311 094700 112496015 799 799 799 799 0
600 20250311 094600 112496015 799 799 799 799 0
601 20250311 094500 112496015 799 799 799 799 5
602 20250311 094400 112492020 799 799 799 799 10
603 20250311 094300 112484030 799 798 799 798 16
604 20250311 094200 112471261 794 795 795 794 2571
605 20250311 094100 110428695 799 799 799 799 0
606 20250311 094000 110428695 799 799 799 799 0
607 20250311 093900 110428695 799 799 799 799 0
608 20250311 093800 110428695 799 799 799 799 0
609 20250311 093700 110428695 799 799 799 799 0
610 20250311 093600 110428695 799 799 799 799 0
611 20250311 093500 110428695 799 799 799 799 99
612 20250311 093400 110349594 799 799 799 799 0
613 20250311 093300 110349594 799 799 799 799 0
614 20250311 093200 110349594 799 799 799 799 1
615 20250311 093100 110348795 795 795 795 795 0
616 20250311 093000 110348795 795 795 795 795 0
617 20250311 092900 110348795 795 795 795 795 0
618 20250311 092800 110348795 795 799 799 794 2400
619 20250311 092700 108441100 798 798 802 798 198
620 20250311 092600 108283092 798 802 802 798 3
621 20250311 092500 108280694 798 798 798 798 500
622 20250311 092400 107881694 798 800 800 798 59
623 20250311 092300 107834609 795 794 795 794 2501
624 20250311 092200 105846815 794 793 794 793 846
625 20250311 092100 105175589 802 802 802 802 0
626 20250311 092000 105175589 802 792 802 792 1037
627 20250311 091900 104353915 808 808 808 808 0
628 20250311 091800 104353915 808 788 809 788 49755
629 20250311 091700 64213696 788 787 788 787 1072
630 20250311 091600 63369221 788 788 788 788 1205
631 20250311 091500 62419681 788 787 788 787 831
632 20250311 091400 61765053 788 788 788 788 0
633 20250311 091300 61765053 788 787 788 787 1793
634 20250311 091200 60353199 787 783 787 783 2070
635 20250311 091100 58732109 783 783 787 783 4208
636 20250311 091000 55424093 783 783 783 783 0
637 20250311 090900 55424093 783 783 783 783 1526
638 20250311 090800 54229235 783 784 784 783 1925
639 20250311 090700 52721725 783 784 784 783 34
640 20250311 090600 52695099 786 787 787 786 1742
641 20250311 090500 51324787 783 783 783 783 5000
642 20250311 090400 47409787 787 783 788 782 13428
643 20250311 090300 36899666 783 782 786 782 2540
644 20250311 090200 34906688 789 789 789 789 43
645 20250311 090100 34872761 797 797 797 797 18
646 20250311 090000 34858415 803 772 809 772 45111

1
060560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,161612,127669525,131228944,103667654300,0.13
20250306,161612,127669525,131228944,103667654300,0.13
20250305,161612,127669525,131713780,104050662875,0.13
20250304,161612,127669525,130259272,102901637150,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 161612 127669525 131228944 103667654300 0.13
3 20250306 161612 127669525 131228944 103667654300 0.13
4 20250305 161612 127669525 131713780 104050662875 0.13
5 20250304 161612 127669525 130259272 102901637150 0.13