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

658
078130/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195600,0,800,800,800,800,0
20250311,195500,0,800,800,800,800,0
20250311,195400,0,800,800,800,800,0
20250311,195300,0,800,800,800,800,0
20250311,195200,0,800,800,800,800,0
20250311,195100,0,800,800,800,800,0
20250311,195000,0,800,800,800,800,0
20250311,194900,0,800,800,800,800,0
20250311,194800,0,800,800,800,800,0
20250311,194700,0,800,800,800,800,0
20250311,194600,0,800,800,800,800,0
20250311,194500,0,800,800,800,800,0
20250311,194400,0,800,800,800,800,0
20250311,194300,0,800,800,800,800,0
20250311,194200,0,800,800,800,800,0
20250311,194100,0,800,800,800,800,0
20250311,194000,0,800,800,800,800,0
20250311,193900,0,800,800,800,800,0
20250311,193800,0,800,800,800,800,0
20250311,193700,0,800,800,800,800,0
20250311,193600,0,800,800,800,800,0
20250311,193500,0,800,800,800,800,0
20250311,193400,0,800,800,800,800,0
20250311,193300,0,800,800,800,800,0
20250311,193200,0,800,800,800,800,0
20250311,193100,0,800,800,800,800,0
20250311,193000,0,800,800,800,800,0
20250311,192900,0,800,800,800,800,0
20250311,192800,0,800,800,800,800,0
20250311,192700,0,800,800,800,800,0
20250311,192600,0,800,800,800,800,0
20250311,192500,0,800,800,800,800,0
20250311,192400,0,800,800,800,800,0
20250311,192300,0,800,800,800,800,0
20250311,192200,0,800,800,800,800,0
20250311,192100,0,800,800,800,800,0
20250311,192000,0,800,800,800,800,0
20250311,191900,0,800,800,800,800,0
20250311,191800,0,800,800,800,800,0
20250311,191700,0,800,800,800,800,0
20250311,191600,0,800,800,800,800,0
20250311,191500,0,800,800,800,800,0
20250311,191400,0,800,800,800,800,0
20250311,191300,0,800,800,800,800,0
20250311,191200,0,800,800,800,800,0
20250311,191100,0,800,800,800,800,0
20250311,191000,0,800,800,800,800,0
20250311,190900,0,800,800,800,800,0
20250311,190800,0,800,800,800,800,0
20250311,190700,0,800,800,800,800,0
20250311,190600,0,800,800,800,800,0
20250311,190500,0,800,800,800,800,0
20250311,190400,0,800,800,800,800,0
20250311,190300,0,800,800,800,800,0
20250311,190200,0,800,800,800,800,0
20250311,190100,0,800,800,800,800,0
20250311,190000,0,800,800,800,800,0
20250311,185900,0,800,800,800,800,0
20250311,185800,0,800,800,800,800,0
20250311,185700,0,800,800,800,800,0
20250311,185600,0,800,800,800,800,0
20250311,185500,0,800,800,800,800,0
20250311,185400,0,800,800,800,800,0
20250311,185300,0,800,800,800,800,0
20250311,185200,0,800,800,800,800,0
20250311,185100,0,800,800,800,800,0
20250311,185000,0,800,800,800,800,0
20250311,184900,0,800,800,800,800,0
20250311,184800,0,800,800,800,800,0
20250311,184700,0,800,800,800,800,0
20250311,184600,0,800,800,800,800,0
20250311,184500,0,800,800,800,800,0
20250311,184400,0,800,800,800,800,0
20250311,184300,0,800,800,800,800,0
20250311,184200,0,800,800,800,800,0
20250311,184100,0,800,800,800,800,0
20250311,184000,0,800,800,800,800,0
20250311,183900,0,800,800,800,800,0
20250311,183800,0,800,800,800,800,0
20250311,183700,0,800,800,800,800,0
20250311,183600,0,800,800,800,800,0
20250311,183500,0,800,800,800,800,0
20250311,183400,0,800,800,800,800,0
20250311,183300,0,800,800,800,800,0
20250311,183200,0,800,800,800,800,0
20250311,183100,0,800,800,800,800,0
20250311,183000,0,800,800,800,800,0
20250311,182900,0,800,800,800,800,0
20250311,182800,0,800,800,800,800,0
20250311,182700,0,800,800,800,800,0
20250311,182600,0,800,800,800,800,0
20250311,182500,0,800,800,800,800,0
20250311,182400,0,800,800,800,800,0
20250311,182300,0,800,800,800,800,0
20250311,182200,0,800,800,800,800,0
20250311,182100,0,800,800,800,800,0
20250311,182000,0,800,800,800,800,0
20250311,181900,0,800,800,800,800,0
20250311,181800,0,800,800,800,800,0
20250311,181700,0,800,800,800,800,0
20250311,181600,0,800,800,800,800,0
20250311,181500,0,800,800,800,800,0
20250311,181400,0,800,800,800,800,0
20250311,181300,0,800,800,800,800,0
20250311,181200,0,800,800,800,800,0
20250311,181100,0,800,800,800,800,0
20250311,181000,0,800,800,800,800,0
20250311,180900,0,800,800,800,800,0
20250311,180800,0,800,800,800,800,0
20250311,180700,0,800,800,800,800,0
20250311,180600,0,800,800,800,800,0
20250311,180500,0,800,800,800,800,0
20250311,180400,0,800,800,800,800,0
20250311,180300,0,800,800,800,800,0
20250311,180200,0,800,800,800,800,0
20250311,180100,0,800,800,800,800,0
20250311,180000,0,800,800,800,800,0
20250311,175900,0,800,800,800,800,0
20250311,175800,0,800,800,800,800,0
20250311,175700,0,800,800,800,800,0
20250311,175600,0,800,800,800,800,0
20250311,175500,0,800,800,800,800,0
20250311,175400,0,800,800,800,800,0
20250311,175300,0,800,800,800,800,0
20250311,175200,0,800,800,800,800,0
20250311,175100,0,800,800,800,800,0
20250311,175000,0,800,800,800,800,0
20250311,174900,0,800,800,800,800,0
20250311,174800,0,800,800,800,800,0
20250311,174700,0,800,800,800,800,0
20250311,174600,0,800,800,800,800,0
20250311,174500,0,800,800,800,800,0
20250311,174400,0,800,800,800,800,0
20250311,174300,0,800,800,800,800,0
20250311,174200,0,800,800,800,800,0
20250311,174100,0,800,800,800,800,0
20250311,174000,0,800,800,800,800,0
20250311,173900,0,800,800,800,800,0
20250311,173800,0,800,800,800,800,0
20250311,173700,0,800,800,800,800,0
20250311,173600,0,800,800,800,800,0
20250311,173500,0,800,800,800,800,0
20250311,173400,0,800,800,800,800,0
20250311,173300,0,800,800,800,800,0
20250311,173200,0,800,800,800,800,0
20250311,173100,0,800,800,800,800,0
20250311,173000,0,800,800,800,800,0
20250311,172900,0,800,800,800,800,0
20250311,172800,0,800,800,800,800,0
20250311,172700,0,800,800,800,800,0
20250311,172600,0,800,800,800,800,0
20250311,172500,0,800,800,800,800,0
20250311,172400,0,800,800,800,800,0
20250311,172300,0,800,800,800,800,0
20250311,172200,0,800,800,800,800,0
20250311,172100,0,800,800,800,800,0
20250311,172000,0,800,800,800,800,0
20250311,171900,0,800,800,800,800,0
20250311,171800,0,800,800,800,800,0
20250311,171700,0,800,800,800,800,0
20250311,171600,0,800,800,800,800,0
20250311,171500,0,800,800,800,800,0
20250311,171400,0,800,800,800,800,0
20250311,171300,0,800,800,800,800,0
20250311,171200,0,800,800,800,800,0
20250311,171100,0,800,800,800,800,0
20250311,171000,0,800,800,800,800,0
20250311,170900,0,800,800,800,800,0
20250311,170800,0,800,800,800,800,0
20250311,170700,0,800,800,800,800,0
20250311,170600,0,800,800,800,800,0
20250311,170500,0,800,800,800,800,0
20250311,170400,0,800,800,800,800,0
20250311,170300,0,800,800,800,800,0
20250311,170200,0,800,800,800,800,0
20250311,170100,0,800,800,800,800,0
20250311,170000,0,800,800,800,800,0
20250311,165900,0,800,800,800,800,0
20250311,165800,0,800,800,800,800,0
20250311,165700,0,800,800,800,800,0
20250311,165600,0,800,800,800,800,0
20250311,165500,0,800,800,800,800,0
20250311,165400,0,800,800,800,800,0
20250311,165300,0,800,800,800,800,0
20250311,165200,0,800,800,800,800,0
20250311,165100,0,800,800,800,800,0
20250311,165000,0,800,800,800,800,0
20250311,164900,0,800,800,800,800,0
20250311,164800,0,800,800,800,800,0
20250311,164700,0,800,800,800,800,0
20250311,164600,0,800,800,800,800,0
20250311,164500,0,800,800,800,800,0
20250311,164400,0,800,800,800,800,0
20250311,164300,0,800,800,800,800,0
20250311,164200,0,800,800,800,800,0
20250311,164100,0,800,800,800,800,0
20250311,164000,0,800,800,800,800,0
20250311,163900,0,800,800,800,800,0
20250311,163800,0,800,800,800,800,0
20250311,163700,0,800,800,800,800,0
20250311,163600,0,800,800,800,800,0
20250311,163500,0,800,800,800,800,0
20250311,163400,0,800,800,800,800,0
20250311,163300,0,800,800,800,800,0
20250311,163200,0,800,800,800,800,0
20250311,163100,0,800,800,800,800,0
20250311,163000,0,800,800,800,800,0
20250311,162900,0,800,800,800,800,0
20250311,162800,0,800,800,800,800,0
20250311,162700,0,800,800,800,800,0
20250311,162600,0,800,800,800,800,0
20250311,162500,0,800,800,800,800,0
20250311,162400,0,800,800,800,800,0
20250311,162300,0,800,800,800,800,0
20250311,162200,0,800,800,800,800,0
20250311,162100,0,800,800,800,800,0
20250311,162000,0,800,800,800,800,0
20250311,161900,0,800,800,800,800,0
20250311,161800,0,800,800,800,800,0
20250311,161700,0,800,800,800,800,0
20250311,161600,0,800,800,800,800,0
20250311,161500,0,800,800,800,800,0
20250311,161400,0,800,800,800,800,0
20250311,161300,0,800,800,800,800,0
20250311,161200,0,800,800,800,800,0
20250311,161100,0,800,800,800,800,0
20250311,161000,0,800,800,800,800,0
20250311,160900,0,800,800,800,800,0
20250311,160800,0,800,800,800,800,0
20250311,160700,0,800,800,800,800,0
20250311,160600,0,800,800,800,800,0
20250311,160500,0,800,800,800,800,0
20250311,160400,0,800,800,800,800,0
20250311,160300,0,800,800,800,800,0
20250311,160200,0,800,800,800,800,0
20250311,160100,0,800,800,800,800,0
20250311,160000,0,800,800,800,800,0
20250311,155900,0,800,800,800,800,0
20250311,155800,0,800,800,800,800,0
20250311,155700,0,800,800,800,800,0
20250311,155600,0,800,800,800,800,0
20250311,155500,0,800,800,800,800,0
20250311,155400,0,800,800,800,800,0
20250311,155300,0,800,800,800,800,0
20250311,155200,0,800,800,800,800,0
20250311,155100,0,800,800,800,800,0
20250311,155000,0,800,800,800,800,0
20250311,154900,0,800,800,800,800,0
20250311,154800,0,800,800,800,800,0
20250311,154700,0,800,800,800,800,0
20250311,154600,0,800,800,800,800,0
20250311,154500,0,800,800,800,800,0
20250311,154400,0,800,800,800,800,0
20250311,154300,0,800,800,800,800,0
20250311,154200,0,800,800,800,800,0
20250311,154100,0,800,800,800,800,0
20250311,154000,0,800,800,800,800,0
20250311,153900,0,800,800,800,800,0
20250311,153800,0,800,800,800,800,0
20250311,153700,0,800,800,800,800,0
20250311,153600,0,800,800,800,800,0
20250311,153500,0,800,800,800,800,0
20250311,153400,0,800,800,800,800,0
20250311,153300,0,800,800,800,800,0
20250311,153200,0,800,800,800,800,0
20250311,153100,0,800,800,800,800,0
20250311,153000,0,800,800,800,800,0
20250311,152900,0,800,800,800,800,0
20250311,152800,0,800,800,800,800,0
20250311,152700,0,800,800,800,800,0
20250311,152600,0,800,800,800,800,0
20250311,152500,0,800,800,800,800,0
20250311,152400,0,800,800,800,800,0
20250311,152300,0,800,800,800,800,0
20250311,152200,0,800,800,800,800,0
20250311,152100,0,800,800,800,800,0
20250311,152000,0,800,800,800,800,0
20250311,151900,0,800,800,800,800,0
20250311,151800,0,800,800,800,800,0
20250311,151700,0,800,800,800,800,0
20250311,151600,0,800,800,800,800,0
20250311,151500,0,800,800,800,800,0
20250311,151400,0,800,800,800,800,0
20250311,151300,0,800,800,800,800,0
20250311,151200,0,800,800,800,800,0
20250311,151100,0,800,800,800,800,0
20250311,151000,0,800,800,800,800,0
20250311,150900,0,800,800,800,800,0
20250311,150800,0,800,800,800,800,0
20250311,150700,0,800,800,800,800,0
20250311,150600,0,800,800,800,800,0
20250311,150500,0,800,800,800,800,0
20250311,150400,0,800,800,800,800,0
20250311,150300,0,800,800,800,800,0
20250311,150200,0,800,800,800,800,0
20250311,150100,0,800,800,800,800,0
20250311,150000,0,800,800,800,800,0
20250311,145900,0,800,800,800,800,0
20250311,145800,0,800,800,800,800,0
20250311,145700,0,800,800,800,800,0
20250311,145600,0,800,800,800,800,0
20250311,145500,0,800,800,800,800,0
20250311,145400,0,800,800,800,800,0
20250311,145300,0,800,800,800,800,0
20250311,145200,0,800,800,800,800,0
20250311,145100,0,800,800,800,800,0
20250311,145000,0,800,800,800,800,0
20250311,144900,0,800,800,800,800,0
20250311,144800,0,800,800,800,800,0
20250311,144700,0,800,800,800,800,0
20250311,144600,0,800,800,800,800,0
20250311,144500,0,800,800,800,800,0
20250311,144400,0,800,800,800,800,0
20250311,144300,0,800,800,800,800,0
20250311,144200,0,800,800,800,800,0
20250311,144100,0,800,800,800,800,0
20250311,144000,0,800,800,800,800,0
20250311,143900,0,800,800,800,800,0
20250311,143800,0,800,800,800,800,0
20250311,143700,0,800,800,800,800,0
20250311,143600,0,800,800,800,800,0
20250311,143500,0,800,800,800,800,0
20250311,143400,0,800,800,800,800,0
20250311,143300,0,800,800,800,800,0
20250311,143200,0,800,800,800,800,0
20250311,143100,0,800,800,800,800,0
20250311,143000,0,800,800,800,800,0
20250311,142900,0,800,800,800,800,0
20250311,142800,0,800,800,800,800,0
20250311,142700,0,800,800,800,800,0
20250311,142600,0,800,800,800,800,0
20250311,142500,0,800,800,800,800,0
20250311,142400,0,800,800,800,800,0
20250311,142300,0,800,800,800,800,0
20250311,142200,0,800,800,800,800,0
20250311,142100,0,800,800,800,800,0
20250311,142000,0,800,800,800,800,0
20250311,141900,0,800,800,800,800,0
20250311,141800,0,800,800,800,800,0
20250311,141700,0,800,800,800,800,0
20250311,141600,0,800,800,800,800,0
20250311,141500,0,800,800,800,800,0
20250311,141400,0,800,800,800,800,0
20250311,141300,0,800,800,800,800,0
20250311,141200,0,800,800,800,800,0
20250311,141100,0,800,800,800,800,0
20250311,141000,0,800,800,800,800,0
20250311,140900,0,800,800,800,800,0
20250311,140800,0,800,800,800,800,0
20250311,140700,0,800,800,800,800,0
20250311,140600,0,800,800,800,800,0
20250311,140500,0,800,800,800,800,0
20250311,140400,0,800,800,800,800,0
20250311,140300,0,800,800,800,800,0
20250311,140200,0,800,800,800,800,0
20250311,140100,0,800,800,800,800,0
20250311,140000,0,800,800,800,800,0
20250311,135900,0,800,800,800,800,0
20250311,135800,0,800,800,800,800,0
20250311,135700,0,800,800,800,800,0
20250311,135600,0,800,800,800,800,0
20250311,135500,0,800,800,800,800,0
20250311,135400,0,800,800,800,800,0
20250311,135300,0,800,800,800,800,0
20250311,135200,0,800,800,800,800,0
20250311,135100,0,800,800,800,800,0
20250311,135000,0,800,800,800,800,0
20250311,134900,0,800,800,800,800,0
20250311,134800,0,800,800,800,800,0
20250311,134700,0,800,800,800,800,0
20250311,134600,0,800,800,800,800,0
20250311,134500,0,800,800,800,800,0
20250311,134400,0,800,800,800,800,0
20250311,134300,0,800,800,800,800,0
20250311,134200,0,800,800,800,800,0
20250311,134100,0,800,800,800,800,0
20250311,134000,0,800,800,800,800,0
20250311,133900,0,800,800,800,800,0
20250311,133800,0,800,800,800,800,0
20250311,133700,0,800,800,800,800,0
20250311,133600,0,800,800,800,800,0
20250311,133500,0,800,800,800,800,0
20250311,133400,0,800,800,800,800,0
20250311,133300,0,800,800,800,800,0
20250311,133200,0,800,800,800,800,0
20250311,133100,0,800,800,800,800,0
20250311,133000,0,800,800,800,800,0
20250311,132900,0,800,800,800,800,0
20250311,132800,0,800,800,800,800,0
20250311,132700,0,800,800,800,800,0
20250311,132600,0,800,800,800,800,0
20250311,132500,0,800,800,800,800,0
20250311,132400,0,800,800,800,800,0
20250311,132300,0,800,800,800,800,0
20250311,132200,0,800,800,800,800,0
20250311,132100,0,800,800,800,800,0
20250311,132000,0,800,800,800,800,0
20250311,131900,0,800,800,800,800,0
20250311,131800,0,800,800,800,800,0
20250311,131700,0,800,800,800,800,0
20250311,131600,0,800,800,800,800,0
20250311,131500,0,800,800,800,800,0
20250311,131400,0,800,800,800,800,0
20250311,131300,0,800,800,800,800,0
20250311,131200,0,800,800,800,800,0
20250311,131100,0,800,800,800,800,0
20250311,131000,0,800,800,800,800,0
20250311,130900,0,800,800,800,800,0
20250311,130800,0,800,800,800,800,0
20250311,130700,0,800,800,800,800,0
20250311,130600,0,800,800,800,800,0
20250311,130500,0,800,800,800,800,0
20250311,130400,0,800,800,800,800,0
20250311,130300,0,800,800,800,800,0
20250311,130200,0,800,800,800,800,0
20250311,130100,0,800,800,800,800,0
20250311,130000,0,800,800,800,800,0
20250311,125900,0,800,800,800,800,0
20250311,125800,0,800,800,800,800,0
20250311,125700,0,800,800,800,800,0
20250311,125600,0,800,800,800,800,0
20250311,125500,0,800,800,800,800,0
20250311,125400,0,800,800,800,800,0
20250311,125300,0,800,800,800,800,0
20250311,125200,0,800,800,800,800,0
20250311,125100,0,800,800,800,800,0
20250311,125000,0,800,800,800,800,0
20250311,124900,0,800,800,800,800,0
20250311,124800,0,800,800,800,800,0
20250311,124700,0,800,800,800,800,0
20250311,124600,0,800,800,800,800,0
20250311,124500,0,800,800,800,800,0
20250311,124400,0,800,800,800,800,0
20250311,124300,0,800,800,800,800,0
20250311,124200,0,800,800,800,800,0
20250311,124100,0,800,800,800,800,0
20250311,124000,0,800,800,800,800,0
20250311,123900,0,800,800,800,800,0
20250311,123800,0,800,800,800,800,0
20250311,123700,0,800,800,800,800,0
20250311,123600,0,800,800,800,800,0
20250311,123500,0,800,800,800,800,0
20250311,123400,0,800,800,800,800,0
20250311,123300,0,800,800,800,800,0
20250311,123200,0,800,800,800,800,0
20250311,123100,0,800,800,800,800,0
20250311,123000,0,800,800,800,800,0
20250311,122900,0,800,800,800,800,0
20250311,122800,0,800,800,800,800,0
20250311,122700,0,800,800,800,800,0
20250311,122600,0,800,800,800,800,0
20250311,122500,0,800,800,800,800,0
20250311,122400,0,800,800,800,800,0
20250311,122300,0,800,800,800,800,0
20250311,122200,0,800,800,800,800,0
20250311,122100,0,800,800,800,800,0
20250311,122000,0,800,800,800,800,0
20250311,121900,0,800,800,800,800,0
20250311,121800,0,800,800,800,800,0
20250311,121700,0,800,800,800,800,0
20250311,121600,0,800,800,800,800,0
20250311,121500,0,800,800,800,800,0
20250311,121400,0,800,800,800,800,0
20250311,121300,0,800,800,800,800,0
20250311,121200,0,800,800,800,800,0
20250311,121100,0,800,800,800,800,0
20250311,121000,0,800,800,800,800,0
20250311,120900,0,800,800,800,800,0
20250311,120800,0,800,800,800,800,0
20250311,120700,0,800,800,800,800,0
20250311,120600,0,800,800,800,800,0
20250311,120500,0,800,800,800,800,0
20250311,120400,0,800,800,800,800,0
20250311,120300,0,800,800,800,800,0
20250311,120200,0,800,800,800,800,0
20250311,120100,0,800,800,800,800,0
20250311,120000,0,800,800,800,800,0
20250311,115900,0,800,800,800,800,0
20250311,115800,0,800,800,800,800,0
20250311,115700,0,800,800,800,800,0
20250311,115600,0,800,800,800,800,0
20250311,115500,0,800,800,800,800,0
20250311,115400,0,800,800,800,800,0
20250311,115300,0,800,800,800,800,0
20250311,115200,0,800,800,800,800,0
20250311,115100,0,800,800,800,800,0
20250311,115000,0,800,800,800,800,0
20250311,114900,0,800,800,800,800,0
20250311,114800,0,800,800,800,800,0
20250311,114700,0,800,800,800,800,0
20250311,114600,0,800,800,800,800,0
20250311,114500,0,800,800,800,800,0
20250311,114400,0,800,800,800,800,0
20250311,114300,0,800,800,800,800,0
20250311,114200,0,800,800,800,800,0
20250311,114100,0,800,800,800,800,0
20250311,114000,0,800,800,800,800,0
20250311,113900,0,800,800,800,800,0
20250311,113800,0,800,800,800,800,0
20250311,113700,0,800,800,800,800,0
20250311,113600,0,800,800,800,800,0
20250311,113500,0,800,800,800,800,0
20250311,113400,0,800,800,800,800,0
20250311,113300,0,800,800,800,800,0
20250311,113200,0,800,800,800,800,0
20250311,113100,0,800,800,800,800,0
20250311,113000,0,800,800,800,800,0
20250311,112900,0,800,800,800,800,0
20250311,112800,0,800,800,800,800,0
20250311,112700,0,800,800,800,800,0
20250311,112600,0,800,800,800,800,0
20250311,112500,0,800,800,800,800,0
20250311,112400,0,800,800,800,800,0
20250311,112300,0,800,800,800,800,0
20250311,112200,0,800,800,800,800,0
20250311,112100,0,800,800,800,800,0
20250311,112000,0,800,800,800,800,0
20250311,111900,0,800,800,800,800,0
20250311,111800,0,800,800,800,800,0
20250311,111700,0,800,800,800,800,0
20250311,111600,0,800,800,800,800,0
20250311,111500,0,800,800,800,800,0
20250311,111400,0,800,800,800,800,0
20250311,111300,0,800,800,800,800,0
20250311,111200,0,800,800,800,800,0
20250311,111100,0,800,800,800,800,0
20250311,111000,0,800,800,800,800,0
20250311,110900,0,800,800,800,800,0
20250311,110800,0,800,800,800,800,0
20250311,110700,0,800,800,800,800,0
20250311,110600,0,800,800,800,800,0
20250311,110500,0,800,800,800,800,0
20250311,110400,0,800,800,800,800,0
20250311,110300,0,800,800,800,800,0
20250311,110200,0,800,800,800,800,0
20250311,110100,0,800,800,800,800,0
20250311,110000,0,800,800,800,800,0
20250311,105900,0,800,800,800,800,0
20250311,105800,0,800,800,800,800,0
20250311,105700,0,800,800,800,800,0
20250311,105600,0,800,800,800,800,0
20250311,105500,0,800,800,800,800,0
20250311,105400,0,800,800,800,800,0
20250311,105300,0,800,800,800,800,0
20250311,105200,0,800,800,800,800,0
20250311,105100,0,800,800,800,800,0
20250311,105000,0,800,800,800,800,0
20250311,104900,0,800,800,800,800,0
20250311,104800,0,800,800,800,800,0
20250311,104700,0,800,800,800,800,0
20250311,104600,0,800,800,800,800,0
20250311,104500,0,800,800,800,800,0
20250311,104400,0,800,800,800,800,0
20250311,104300,0,800,800,800,800,0
20250311,104200,0,800,800,800,800,0
20250311,104100,0,800,800,800,800,0
20250311,104000,0,800,800,800,800,0
20250311,103900,0,800,800,800,800,0
20250311,103800,0,800,800,800,800,0
20250311,103700,0,800,800,800,800,0
20250311,103600,0,800,800,800,800,0
20250311,103500,0,800,800,800,800,0
20250311,103400,0,800,800,800,800,0
20250311,103300,0,800,800,800,800,0
20250311,103200,0,800,800,800,800,0
20250311,103100,0,800,800,800,800,0
20250311,103000,0,800,800,800,800,0
20250311,102900,0,800,800,800,800,0
20250311,102800,0,800,800,800,800,0
20250311,102700,0,800,800,800,800,0
20250311,102600,0,800,800,800,800,0
20250311,102500,0,800,800,800,800,0
20250311,102400,0,800,800,800,800,0
20250311,102300,0,800,800,800,800,0
20250311,102200,0,800,800,800,800,0
20250311,102100,0,800,800,800,800,0
20250311,102000,0,800,800,800,800,0
20250311,101900,0,800,800,800,800,0
20250311,101800,0,800,800,800,800,0
20250311,101700,0,800,800,800,800,0
20250311,101600,0,800,800,800,800,0
20250311,101500,0,800,800,800,800,0
20250311,101400,0,800,800,800,800,0
20250311,101300,0,800,800,800,800,0
20250311,101200,0,800,800,800,800,0
20250311,101100,0,800,800,800,800,0
20250311,101000,0,800,800,800,800,0
20250311,100900,0,800,800,800,800,0
20250311,100800,0,800,800,800,800,0
20250311,100700,0,800,800,800,800,0
20250311,100600,0,800,800,800,800,0
20250311,100500,0,800,800,800,800,0
20250311,100400,0,800,800,800,800,0
20250311,100300,0,800,800,800,800,0
20250311,100200,0,800,800,800,800,0
20250311,100100,0,800,800,800,800,0
20250311,100000,0,800,800,800,800,0
20250311,095900,0,800,800,800,800,0
20250311,095800,0,800,800,800,800,0
20250311,095700,0,800,800,800,800,0
20250311,095600,0,800,800,800,800,0
20250311,095500,0,800,800,800,800,0
20250311,095400,0,800,800,800,800,0
20250311,095300,0,800,800,800,800,0
20250311,095200,0,800,800,800,800,0
20250311,095100,0,800,800,800,800,0
20250311,095000,0,800,800,800,800,0
20250311,094900,0,800,800,800,800,0
20250311,094800,0,800,800,800,800,0
20250311,094700,0,800,800,800,800,0
20250311,094600,0,800,800,800,800,0
20250311,094500,0,800,800,800,800,0
20250311,094400,0,800,800,800,800,0
20250311,094300,0,800,800,800,800,0
20250311,094200,0,800,800,800,800,0
20250311,094100,0,800,800,800,800,0
20250311,094000,0,800,800,800,800,0
20250311,093900,0,800,800,800,800,0
20250311,093800,0,800,800,800,800,0
20250311,093700,0,800,800,800,800,0
20250311,093600,0,800,800,800,800,0
20250311,093500,0,800,800,800,800,0
20250311,093400,0,800,800,800,800,0
20250311,093300,0,800,800,800,800,0
20250311,093200,0,800,800,800,800,0
20250311,093100,0,800,800,800,800,0
20250311,093000,0,800,800,800,800,0
20250311,092900,0,800,800,800,800,0
20250311,092800,0,800,800,800,800,0
20250311,092700,0,800,800,800,800,0
20250311,092600,0,800,800,800,800,0
20250311,092500,0,800,800,800,800,0
20250311,092400,0,800,800,800,800,0
20250311,092300,0,800,800,800,800,0
20250311,092200,0,800,800,800,800,0
20250311,092100,0,800,800,800,800,0
20250311,092000,0,800,800,800,800,0
20250311,091900,0,800,800,800,800,0
20250311,091800,0,800,800,800,800,0
20250311,091700,0,800,800,800,800,0
20250311,091600,0,800,800,800,800,0
20250311,091500,0,800,800,800,800,0
20250311,091400,0,800,800,800,800,0
20250311,091300,0,800,800,800,800,0
20250311,091200,0,800,800,800,800,0
20250311,091100,0,800,800,800,800,0
20250311,091000,0,800,800,800,800,0
20250311,090900,0,800,800,800,800,0
20250311,090800,0,800,800,800,800,0
20250311,090700,0,800,800,800,800,0
20250311,090600,0,800,800,800,800,0
20250311,090500,0,800,800,800,800,0
20250311,090400,0,800,800,800,800,0
20250311,090300,0,800,800,800,800,0
20250311,090200,0,800,800,800,800,0
20250311,090100,0,800,800,800,800,0
20250311,090000,0,800,800,800,800,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195600 0 800 800 800 800 0
3 20250311 195500 0 800 800 800 800 0
4 20250311 195400 0 800 800 800 800 0
5 20250311 195300 0 800 800 800 800 0
6 20250311 195200 0 800 800 800 800 0
7 20250311 195100 0 800 800 800 800 0
8 20250311 195000 0 800 800 800 800 0
9 20250311 194900 0 800 800 800 800 0
10 20250311 194800 0 800 800 800 800 0
11 20250311 194700 0 800 800 800 800 0
12 20250311 194600 0 800 800 800 800 0
13 20250311 194500 0 800 800 800 800 0
14 20250311 194400 0 800 800 800 800 0
15 20250311 194300 0 800 800 800 800 0
16 20250311 194200 0 800 800 800 800 0
17 20250311 194100 0 800 800 800 800 0
18 20250311 194000 0 800 800 800 800 0
19 20250311 193900 0 800 800 800 800 0
20 20250311 193800 0 800 800 800 800 0
21 20250311 193700 0 800 800 800 800 0
22 20250311 193600 0 800 800 800 800 0
23 20250311 193500 0 800 800 800 800 0
24 20250311 193400 0 800 800 800 800 0
25 20250311 193300 0 800 800 800 800 0
26 20250311 193200 0 800 800 800 800 0
27 20250311 193100 0 800 800 800 800 0
28 20250311 193000 0 800 800 800 800 0
29 20250311 192900 0 800 800 800 800 0
30 20250311 192800 0 800 800 800 800 0
31 20250311 192700 0 800 800 800 800 0
32 20250311 192600 0 800 800 800 800 0
33 20250311 192500 0 800 800 800 800 0
34 20250311 192400 0 800 800 800 800 0
35 20250311 192300 0 800 800 800 800 0
36 20250311 192200 0 800 800 800 800 0
37 20250311 192100 0 800 800 800 800 0
38 20250311 192000 0 800 800 800 800 0
39 20250311 191900 0 800 800 800 800 0
40 20250311 191800 0 800 800 800 800 0
41 20250311 191700 0 800 800 800 800 0
42 20250311 191600 0 800 800 800 800 0
43 20250311 191500 0 800 800 800 800 0
44 20250311 191400 0 800 800 800 800 0
45 20250311 191300 0 800 800 800 800 0
46 20250311 191200 0 800 800 800 800 0
47 20250311 191100 0 800 800 800 800 0
48 20250311 191000 0 800 800 800 800 0
49 20250311 190900 0 800 800 800 800 0
50 20250311 190800 0 800 800 800 800 0
51 20250311 190700 0 800 800 800 800 0
52 20250311 190600 0 800 800 800 800 0
53 20250311 190500 0 800 800 800 800 0
54 20250311 190400 0 800 800 800 800 0
55 20250311 190300 0 800 800 800 800 0
56 20250311 190200 0 800 800 800 800 0
57 20250311 190100 0 800 800 800 800 0
58 20250311 190000 0 800 800 800 800 0
59 20250311 185900 0 800 800 800 800 0
60 20250311 185800 0 800 800 800 800 0
61 20250311 185700 0 800 800 800 800 0
62 20250311 185600 0 800 800 800 800 0
63 20250311 185500 0 800 800 800 800 0
64 20250311 185400 0 800 800 800 800 0
65 20250311 185300 0 800 800 800 800 0
66 20250311 185200 0 800 800 800 800 0
67 20250311 185100 0 800 800 800 800 0
68 20250311 185000 0 800 800 800 800 0
69 20250311 184900 0 800 800 800 800 0
70 20250311 184800 0 800 800 800 800 0
71 20250311 184700 0 800 800 800 800 0
72 20250311 184600 0 800 800 800 800 0
73 20250311 184500 0 800 800 800 800 0
74 20250311 184400 0 800 800 800 800 0
75 20250311 184300 0 800 800 800 800 0
76 20250311 184200 0 800 800 800 800 0
77 20250311 184100 0 800 800 800 800 0
78 20250311 184000 0 800 800 800 800 0
79 20250311 183900 0 800 800 800 800 0
80 20250311 183800 0 800 800 800 800 0
81 20250311 183700 0 800 800 800 800 0
82 20250311 183600 0 800 800 800 800 0
83 20250311 183500 0 800 800 800 800 0
84 20250311 183400 0 800 800 800 800 0
85 20250311 183300 0 800 800 800 800 0
86 20250311 183200 0 800 800 800 800 0
87 20250311 183100 0 800 800 800 800 0
88 20250311 183000 0 800 800 800 800 0
89 20250311 182900 0 800 800 800 800 0
90 20250311 182800 0 800 800 800 800 0
91 20250311 182700 0 800 800 800 800 0
92 20250311 182600 0 800 800 800 800 0
93 20250311 182500 0 800 800 800 800 0
94 20250311 182400 0 800 800 800 800 0
95 20250311 182300 0 800 800 800 800 0
96 20250311 182200 0 800 800 800 800 0
97 20250311 182100 0 800 800 800 800 0
98 20250311 182000 0 800 800 800 800 0
99 20250311 181900 0 800 800 800 800 0
100 20250311 181800 0 800 800 800 800 0
101 20250311 181700 0 800 800 800 800 0
102 20250311 181600 0 800 800 800 800 0
103 20250311 181500 0 800 800 800 800 0
104 20250311 181400 0 800 800 800 800 0
105 20250311 181300 0 800 800 800 800 0
106 20250311 181200 0 800 800 800 800 0
107 20250311 181100 0 800 800 800 800 0
108 20250311 181000 0 800 800 800 800 0
109 20250311 180900 0 800 800 800 800 0
110 20250311 180800 0 800 800 800 800 0
111 20250311 180700 0 800 800 800 800 0
112 20250311 180600 0 800 800 800 800 0
113 20250311 180500 0 800 800 800 800 0
114 20250311 180400 0 800 800 800 800 0
115 20250311 180300 0 800 800 800 800 0
116 20250311 180200 0 800 800 800 800 0
117 20250311 180100 0 800 800 800 800 0
118 20250311 180000 0 800 800 800 800 0
119 20250311 175900 0 800 800 800 800 0
120 20250311 175800 0 800 800 800 800 0
121 20250311 175700 0 800 800 800 800 0
122 20250311 175600 0 800 800 800 800 0
123 20250311 175500 0 800 800 800 800 0
124 20250311 175400 0 800 800 800 800 0
125 20250311 175300 0 800 800 800 800 0
126 20250311 175200 0 800 800 800 800 0
127 20250311 175100 0 800 800 800 800 0
128 20250311 175000 0 800 800 800 800 0
129 20250311 174900 0 800 800 800 800 0
130 20250311 174800 0 800 800 800 800 0
131 20250311 174700 0 800 800 800 800 0
132 20250311 174600 0 800 800 800 800 0
133 20250311 174500 0 800 800 800 800 0
134 20250311 174400 0 800 800 800 800 0
135 20250311 174300 0 800 800 800 800 0
136 20250311 174200 0 800 800 800 800 0
137 20250311 174100 0 800 800 800 800 0
138 20250311 174000 0 800 800 800 800 0
139 20250311 173900 0 800 800 800 800 0
140 20250311 173800 0 800 800 800 800 0
141 20250311 173700 0 800 800 800 800 0
142 20250311 173600 0 800 800 800 800 0
143 20250311 173500 0 800 800 800 800 0
144 20250311 173400 0 800 800 800 800 0
145 20250311 173300 0 800 800 800 800 0
146 20250311 173200 0 800 800 800 800 0
147 20250311 173100 0 800 800 800 800 0
148 20250311 173000 0 800 800 800 800 0
149 20250311 172900 0 800 800 800 800 0
150 20250311 172800 0 800 800 800 800 0
151 20250311 172700 0 800 800 800 800 0
152 20250311 172600 0 800 800 800 800 0
153 20250311 172500 0 800 800 800 800 0
154 20250311 172400 0 800 800 800 800 0
155 20250311 172300 0 800 800 800 800 0
156 20250311 172200 0 800 800 800 800 0
157 20250311 172100 0 800 800 800 800 0
158 20250311 172000 0 800 800 800 800 0
159 20250311 171900 0 800 800 800 800 0
160 20250311 171800 0 800 800 800 800 0
161 20250311 171700 0 800 800 800 800 0
162 20250311 171600 0 800 800 800 800 0
163 20250311 171500 0 800 800 800 800 0
164 20250311 171400 0 800 800 800 800 0
165 20250311 171300 0 800 800 800 800 0
166 20250311 171200 0 800 800 800 800 0
167 20250311 171100 0 800 800 800 800 0
168 20250311 171000 0 800 800 800 800 0
169 20250311 170900 0 800 800 800 800 0
170 20250311 170800 0 800 800 800 800 0
171 20250311 170700 0 800 800 800 800 0
172 20250311 170600 0 800 800 800 800 0
173 20250311 170500 0 800 800 800 800 0
174 20250311 170400 0 800 800 800 800 0
175 20250311 170300 0 800 800 800 800 0
176 20250311 170200 0 800 800 800 800 0
177 20250311 170100 0 800 800 800 800 0
178 20250311 170000 0 800 800 800 800 0
179 20250311 165900 0 800 800 800 800 0
180 20250311 165800 0 800 800 800 800 0
181 20250311 165700 0 800 800 800 800 0
182 20250311 165600 0 800 800 800 800 0
183 20250311 165500 0 800 800 800 800 0
184 20250311 165400 0 800 800 800 800 0
185 20250311 165300 0 800 800 800 800 0
186 20250311 165200 0 800 800 800 800 0
187 20250311 165100 0 800 800 800 800 0
188 20250311 165000 0 800 800 800 800 0
189 20250311 164900 0 800 800 800 800 0
190 20250311 164800 0 800 800 800 800 0
191 20250311 164700 0 800 800 800 800 0
192 20250311 164600 0 800 800 800 800 0
193 20250311 164500 0 800 800 800 800 0
194 20250311 164400 0 800 800 800 800 0
195 20250311 164300 0 800 800 800 800 0
196 20250311 164200 0 800 800 800 800 0
197 20250311 164100 0 800 800 800 800 0
198 20250311 164000 0 800 800 800 800 0
199 20250311 163900 0 800 800 800 800 0
200 20250311 163800 0 800 800 800 800 0
201 20250311 163700 0 800 800 800 800 0
202 20250311 163600 0 800 800 800 800 0
203 20250311 163500 0 800 800 800 800 0
204 20250311 163400 0 800 800 800 800 0
205 20250311 163300 0 800 800 800 800 0
206 20250311 163200 0 800 800 800 800 0
207 20250311 163100 0 800 800 800 800 0
208 20250311 163000 0 800 800 800 800 0
209 20250311 162900 0 800 800 800 800 0
210 20250311 162800 0 800 800 800 800 0
211 20250311 162700 0 800 800 800 800 0
212 20250311 162600 0 800 800 800 800 0
213 20250311 162500 0 800 800 800 800 0
214 20250311 162400 0 800 800 800 800 0
215 20250311 162300 0 800 800 800 800 0
216 20250311 162200 0 800 800 800 800 0
217 20250311 162100 0 800 800 800 800 0
218 20250311 162000 0 800 800 800 800 0
219 20250311 161900 0 800 800 800 800 0
220 20250311 161800 0 800 800 800 800 0
221 20250311 161700 0 800 800 800 800 0
222 20250311 161600 0 800 800 800 800 0
223 20250311 161500 0 800 800 800 800 0
224 20250311 161400 0 800 800 800 800 0
225 20250311 161300 0 800 800 800 800 0
226 20250311 161200 0 800 800 800 800 0
227 20250311 161100 0 800 800 800 800 0
228 20250311 161000 0 800 800 800 800 0
229 20250311 160900 0 800 800 800 800 0
230 20250311 160800 0 800 800 800 800 0
231 20250311 160700 0 800 800 800 800 0
232 20250311 160600 0 800 800 800 800 0
233 20250311 160500 0 800 800 800 800 0
234 20250311 160400 0 800 800 800 800 0
235 20250311 160300 0 800 800 800 800 0
236 20250311 160200 0 800 800 800 800 0
237 20250311 160100 0 800 800 800 800 0
238 20250311 160000 0 800 800 800 800 0
239 20250311 155900 0 800 800 800 800 0
240 20250311 155800 0 800 800 800 800 0
241 20250311 155700 0 800 800 800 800 0
242 20250311 155600 0 800 800 800 800 0
243 20250311 155500 0 800 800 800 800 0
244 20250311 155400 0 800 800 800 800 0
245 20250311 155300 0 800 800 800 800 0
246 20250311 155200 0 800 800 800 800 0
247 20250311 155100 0 800 800 800 800 0
248 20250311 155000 0 800 800 800 800 0
249 20250311 154900 0 800 800 800 800 0
250 20250311 154800 0 800 800 800 800 0
251 20250311 154700 0 800 800 800 800 0
252 20250311 154600 0 800 800 800 800 0
253 20250311 154500 0 800 800 800 800 0
254 20250311 154400 0 800 800 800 800 0
255 20250311 154300 0 800 800 800 800 0
256 20250311 154200 0 800 800 800 800 0
257 20250311 154100 0 800 800 800 800 0
258 20250311 154000 0 800 800 800 800 0
259 20250311 153900 0 800 800 800 800 0
260 20250311 153800 0 800 800 800 800 0
261 20250311 153700 0 800 800 800 800 0
262 20250311 153600 0 800 800 800 800 0
263 20250311 153500 0 800 800 800 800 0
264 20250311 153400 0 800 800 800 800 0
265 20250311 153300 0 800 800 800 800 0
266 20250311 153200 0 800 800 800 800 0
267 20250311 153100 0 800 800 800 800 0
268 20250311 153000 0 800 800 800 800 0
269 20250311 152900 0 800 800 800 800 0
270 20250311 152800 0 800 800 800 800 0
271 20250311 152700 0 800 800 800 800 0
272 20250311 152600 0 800 800 800 800 0
273 20250311 152500 0 800 800 800 800 0
274 20250311 152400 0 800 800 800 800 0
275 20250311 152300 0 800 800 800 800 0
276 20250311 152200 0 800 800 800 800 0
277 20250311 152100 0 800 800 800 800 0
278 20250311 152000 0 800 800 800 800 0
279 20250311 151900 0 800 800 800 800 0
280 20250311 151800 0 800 800 800 800 0
281 20250311 151700 0 800 800 800 800 0
282 20250311 151600 0 800 800 800 800 0
283 20250311 151500 0 800 800 800 800 0
284 20250311 151400 0 800 800 800 800 0
285 20250311 151300 0 800 800 800 800 0
286 20250311 151200 0 800 800 800 800 0
287 20250311 151100 0 800 800 800 800 0
288 20250311 151000 0 800 800 800 800 0
289 20250311 150900 0 800 800 800 800 0
290 20250311 150800 0 800 800 800 800 0
291 20250311 150700 0 800 800 800 800 0
292 20250311 150600 0 800 800 800 800 0
293 20250311 150500 0 800 800 800 800 0
294 20250311 150400 0 800 800 800 800 0
295 20250311 150300 0 800 800 800 800 0
296 20250311 150200 0 800 800 800 800 0
297 20250311 150100 0 800 800 800 800 0
298 20250311 150000 0 800 800 800 800 0
299 20250311 145900 0 800 800 800 800 0
300 20250311 145800 0 800 800 800 800 0
301 20250311 145700 0 800 800 800 800 0
302 20250311 145600 0 800 800 800 800 0
303 20250311 145500 0 800 800 800 800 0
304 20250311 145400 0 800 800 800 800 0
305 20250311 145300 0 800 800 800 800 0
306 20250311 145200 0 800 800 800 800 0
307 20250311 145100 0 800 800 800 800 0
308 20250311 145000 0 800 800 800 800 0
309 20250311 144900 0 800 800 800 800 0
310 20250311 144800 0 800 800 800 800 0
311 20250311 144700 0 800 800 800 800 0
312 20250311 144600 0 800 800 800 800 0
313 20250311 144500 0 800 800 800 800 0
314 20250311 144400 0 800 800 800 800 0
315 20250311 144300 0 800 800 800 800 0
316 20250311 144200 0 800 800 800 800 0
317 20250311 144100 0 800 800 800 800 0
318 20250311 144000 0 800 800 800 800 0
319 20250311 143900 0 800 800 800 800 0
320 20250311 143800 0 800 800 800 800 0
321 20250311 143700 0 800 800 800 800 0
322 20250311 143600 0 800 800 800 800 0
323 20250311 143500 0 800 800 800 800 0
324 20250311 143400 0 800 800 800 800 0
325 20250311 143300 0 800 800 800 800 0
326 20250311 143200 0 800 800 800 800 0
327 20250311 143100 0 800 800 800 800 0
328 20250311 143000 0 800 800 800 800 0
329 20250311 142900 0 800 800 800 800 0
330 20250311 142800 0 800 800 800 800 0
331 20250311 142700 0 800 800 800 800 0
332 20250311 142600 0 800 800 800 800 0
333 20250311 142500 0 800 800 800 800 0
334 20250311 142400 0 800 800 800 800 0
335 20250311 142300 0 800 800 800 800 0
336 20250311 142200 0 800 800 800 800 0
337 20250311 142100 0 800 800 800 800 0
338 20250311 142000 0 800 800 800 800 0
339 20250311 141900 0 800 800 800 800 0
340 20250311 141800 0 800 800 800 800 0
341 20250311 141700 0 800 800 800 800 0
342 20250311 141600 0 800 800 800 800 0
343 20250311 141500 0 800 800 800 800 0
344 20250311 141400 0 800 800 800 800 0
345 20250311 141300 0 800 800 800 800 0
346 20250311 141200 0 800 800 800 800 0
347 20250311 141100 0 800 800 800 800 0
348 20250311 141000 0 800 800 800 800 0
349 20250311 140900 0 800 800 800 800 0
350 20250311 140800 0 800 800 800 800 0
351 20250311 140700 0 800 800 800 800 0
352 20250311 140600 0 800 800 800 800 0
353 20250311 140500 0 800 800 800 800 0
354 20250311 140400 0 800 800 800 800 0
355 20250311 140300 0 800 800 800 800 0
356 20250311 140200 0 800 800 800 800 0
357 20250311 140100 0 800 800 800 800 0
358 20250311 140000 0 800 800 800 800 0
359 20250311 135900 0 800 800 800 800 0
360 20250311 135800 0 800 800 800 800 0
361 20250311 135700 0 800 800 800 800 0
362 20250311 135600 0 800 800 800 800 0
363 20250311 135500 0 800 800 800 800 0
364 20250311 135400 0 800 800 800 800 0
365 20250311 135300 0 800 800 800 800 0
366 20250311 135200 0 800 800 800 800 0
367 20250311 135100 0 800 800 800 800 0
368 20250311 135000 0 800 800 800 800 0
369 20250311 134900 0 800 800 800 800 0
370 20250311 134800 0 800 800 800 800 0
371 20250311 134700 0 800 800 800 800 0
372 20250311 134600 0 800 800 800 800 0
373 20250311 134500 0 800 800 800 800 0
374 20250311 134400 0 800 800 800 800 0
375 20250311 134300 0 800 800 800 800 0
376 20250311 134200 0 800 800 800 800 0
377 20250311 134100 0 800 800 800 800 0
378 20250311 134000 0 800 800 800 800 0
379 20250311 133900 0 800 800 800 800 0
380 20250311 133800 0 800 800 800 800 0
381 20250311 133700 0 800 800 800 800 0
382 20250311 133600 0 800 800 800 800 0
383 20250311 133500 0 800 800 800 800 0
384 20250311 133400 0 800 800 800 800 0
385 20250311 133300 0 800 800 800 800 0
386 20250311 133200 0 800 800 800 800 0
387 20250311 133100 0 800 800 800 800 0
388 20250311 133000 0 800 800 800 800 0
389 20250311 132900 0 800 800 800 800 0
390 20250311 132800 0 800 800 800 800 0
391 20250311 132700 0 800 800 800 800 0
392 20250311 132600 0 800 800 800 800 0
393 20250311 132500 0 800 800 800 800 0
394 20250311 132400 0 800 800 800 800 0
395 20250311 132300 0 800 800 800 800 0
396 20250311 132200 0 800 800 800 800 0
397 20250311 132100 0 800 800 800 800 0
398 20250311 132000 0 800 800 800 800 0
399 20250311 131900 0 800 800 800 800 0
400 20250311 131800 0 800 800 800 800 0
401 20250311 131700 0 800 800 800 800 0
402 20250311 131600 0 800 800 800 800 0
403 20250311 131500 0 800 800 800 800 0
404 20250311 131400 0 800 800 800 800 0
405 20250311 131300 0 800 800 800 800 0
406 20250311 131200 0 800 800 800 800 0
407 20250311 131100 0 800 800 800 800 0
408 20250311 131000 0 800 800 800 800 0
409 20250311 130900 0 800 800 800 800 0
410 20250311 130800 0 800 800 800 800 0
411 20250311 130700 0 800 800 800 800 0
412 20250311 130600 0 800 800 800 800 0
413 20250311 130500 0 800 800 800 800 0
414 20250311 130400 0 800 800 800 800 0
415 20250311 130300 0 800 800 800 800 0
416 20250311 130200 0 800 800 800 800 0
417 20250311 130100 0 800 800 800 800 0
418 20250311 130000 0 800 800 800 800 0
419 20250311 125900 0 800 800 800 800 0
420 20250311 125800 0 800 800 800 800 0
421 20250311 125700 0 800 800 800 800 0
422 20250311 125600 0 800 800 800 800 0
423 20250311 125500 0 800 800 800 800 0
424 20250311 125400 0 800 800 800 800 0
425 20250311 125300 0 800 800 800 800 0
426 20250311 125200 0 800 800 800 800 0
427 20250311 125100 0 800 800 800 800 0
428 20250311 125000 0 800 800 800 800 0
429 20250311 124900 0 800 800 800 800 0
430 20250311 124800 0 800 800 800 800 0
431 20250311 124700 0 800 800 800 800 0
432 20250311 124600 0 800 800 800 800 0
433 20250311 124500 0 800 800 800 800 0
434 20250311 124400 0 800 800 800 800 0
435 20250311 124300 0 800 800 800 800 0
436 20250311 124200 0 800 800 800 800 0
437 20250311 124100 0 800 800 800 800 0
438 20250311 124000 0 800 800 800 800 0
439 20250311 123900 0 800 800 800 800 0
440 20250311 123800 0 800 800 800 800 0
441 20250311 123700 0 800 800 800 800 0
442 20250311 123600 0 800 800 800 800 0
443 20250311 123500 0 800 800 800 800 0
444 20250311 123400 0 800 800 800 800 0
445 20250311 123300 0 800 800 800 800 0
446 20250311 123200 0 800 800 800 800 0
447 20250311 123100 0 800 800 800 800 0
448 20250311 123000 0 800 800 800 800 0
449 20250311 122900 0 800 800 800 800 0
450 20250311 122800 0 800 800 800 800 0
451 20250311 122700 0 800 800 800 800 0
452 20250311 122600 0 800 800 800 800 0
453 20250311 122500 0 800 800 800 800 0
454 20250311 122400 0 800 800 800 800 0
455 20250311 122300 0 800 800 800 800 0
456 20250311 122200 0 800 800 800 800 0
457 20250311 122100 0 800 800 800 800 0
458 20250311 122000 0 800 800 800 800 0
459 20250311 121900 0 800 800 800 800 0
460 20250311 121800 0 800 800 800 800 0
461 20250311 121700 0 800 800 800 800 0
462 20250311 121600 0 800 800 800 800 0
463 20250311 121500 0 800 800 800 800 0
464 20250311 121400 0 800 800 800 800 0
465 20250311 121300 0 800 800 800 800 0
466 20250311 121200 0 800 800 800 800 0
467 20250311 121100 0 800 800 800 800 0
468 20250311 121000 0 800 800 800 800 0
469 20250311 120900 0 800 800 800 800 0
470 20250311 120800 0 800 800 800 800 0
471 20250311 120700 0 800 800 800 800 0
472 20250311 120600 0 800 800 800 800 0
473 20250311 120500 0 800 800 800 800 0
474 20250311 120400 0 800 800 800 800 0
475 20250311 120300 0 800 800 800 800 0
476 20250311 120200 0 800 800 800 800 0
477 20250311 120100 0 800 800 800 800 0
478 20250311 120000 0 800 800 800 800 0
479 20250311 115900 0 800 800 800 800 0
480 20250311 115800 0 800 800 800 800 0
481 20250311 115700 0 800 800 800 800 0
482 20250311 115600 0 800 800 800 800 0
483 20250311 115500 0 800 800 800 800 0
484 20250311 115400 0 800 800 800 800 0
485 20250311 115300 0 800 800 800 800 0
486 20250311 115200 0 800 800 800 800 0
487 20250311 115100 0 800 800 800 800 0
488 20250311 115000 0 800 800 800 800 0
489 20250311 114900 0 800 800 800 800 0
490 20250311 114800 0 800 800 800 800 0
491 20250311 114700 0 800 800 800 800 0
492 20250311 114600 0 800 800 800 800 0
493 20250311 114500 0 800 800 800 800 0
494 20250311 114400 0 800 800 800 800 0
495 20250311 114300 0 800 800 800 800 0
496 20250311 114200 0 800 800 800 800 0
497 20250311 114100 0 800 800 800 800 0
498 20250311 114000 0 800 800 800 800 0
499 20250311 113900 0 800 800 800 800 0
500 20250311 113800 0 800 800 800 800 0
501 20250311 113700 0 800 800 800 800 0
502 20250311 113600 0 800 800 800 800 0
503 20250311 113500 0 800 800 800 800 0
504 20250311 113400 0 800 800 800 800 0
505 20250311 113300 0 800 800 800 800 0
506 20250311 113200 0 800 800 800 800 0
507 20250311 113100 0 800 800 800 800 0
508 20250311 113000 0 800 800 800 800 0
509 20250311 112900 0 800 800 800 800 0
510 20250311 112800 0 800 800 800 800 0
511 20250311 112700 0 800 800 800 800 0
512 20250311 112600 0 800 800 800 800 0
513 20250311 112500 0 800 800 800 800 0
514 20250311 112400 0 800 800 800 800 0
515 20250311 112300 0 800 800 800 800 0
516 20250311 112200 0 800 800 800 800 0
517 20250311 112100 0 800 800 800 800 0
518 20250311 112000 0 800 800 800 800 0
519 20250311 111900 0 800 800 800 800 0
520 20250311 111800 0 800 800 800 800 0
521 20250311 111700 0 800 800 800 800 0
522 20250311 111600 0 800 800 800 800 0
523 20250311 111500 0 800 800 800 800 0
524 20250311 111400 0 800 800 800 800 0
525 20250311 111300 0 800 800 800 800 0
526 20250311 111200 0 800 800 800 800 0
527 20250311 111100 0 800 800 800 800 0
528 20250311 111000 0 800 800 800 800 0
529 20250311 110900 0 800 800 800 800 0
530 20250311 110800 0 800 800 800 800 0
531 20250311 110700 0 800 800 800 800 0
532 20250311 110600 0 800 800 800 800 0
533 20250311 110500 0 800 800 800 800 0
534 20250311 110400 0 800 800 800 800 0
535 20250311 110300 0 800 800 800 800 0
536 20250311 110200 0 800 800 800 800 0
537 20250311 110100 0 800 800 800 800 0
538 20250311 110000 0 800 800 800 800 0
539 20250311 105900 0 800 800 800 800 0
540 20250311 105800 0 800 800 800 800 0
541 20250311 105700 0 800 800 800 800 0
542 20250311 105600 0 800 800 800 800 0
543 20250311 105500 0 800 800 800 800 0
544 20250311 105400 0 800 800 800 800 0
545 20250311 105300 0 800 800 800 800 0
546 20250311 105200 0 800 800 800 800 0
547 20250311 105100 0 800 800 800 800 0
548 20250311 105000 0 800 800 800 800 0
549 20250311 104900 0 800 800 800 800 0
550 20250311 104800 0 800 800 800 800 0
551 20250311 104700 0 800 800 800 800 0
552 20250311 104600 0 800 800 800 800 0
553 20250311 104500 0 800 800 800 800 0
554 20250311 104400 0 800 800 800 800 0
555 20250311 104300 0 800 800 800 800 0
556 20250311 104200 0 800 800 800 800 0
557 20250311 104100 0 800 800 800 800 0
558 20250311 104000 0 800 800 800 800 0
559 20250311 103900 0 800 800 800 800 0
560 20250311 103800 0 800 800 800 800 0
561 20250311 103700 0 800 800 800 800 0
562 20250311 103600 0 800 800 800 800 0
563 20250311 103500 0 800 800 800 800 0
564 20250311 103400 0 800 800 800 800 0
565 20250311 103300 0 800 800 800 800 0
566 20250311 103200 0 800 800 800 800 0
567 20250311 103100 0 800 800 800 800 0
568 20250311 103000 0 800 800 800 800 0
569 20250311 102900 0 800 800 800 800 0
570 20250311 102800 0 800 800 800 800 0
571 20250311 102700 0 800 800 800 800 0
572 20250311 102600 0 800 800 800 800 0
573 20250311 102500 0 800 800 800 800 0
574 20250311 102400 0 800 800 800 800 0
575 20250311 102300 0 800 800 800 800 0
576 20250311 102200 0 800 800 800 800 0
577 20250311 102100 0 800 800 800 800 0
578 20250311 102000 0 800 800 800 800 0
579 20250311 101900 0 800 800 800 800 0
580 20250311 101800 0 800 800 800 800 0
581 20250311 101700 0 800 800 800 800 0
582 20250311 101600 0 800 800 800 800 0
583 20250311 101500 0 800 800 800 800 0
584 20250311 101400 0 800 800 800 800 0
585 20250311 101300 0 800 800 800 800 0
586 20250311 101200 0 800 800 800 800 0
587 20250311 101100 0 800 800 800 800 0
588 20250311 101000 0 800 800 800 800 0
589 20250311 100900 0 800 800 800 800 0
590 20250311 100800 0 800 800 800 800 0
591 20250311 100700 0 800 800 800 800 0
592 20250311 100600 0 800 800 800 800 0
593 20250311 100500 0 800 800 800 800 0
594 20250311 100400 0 800 800 800 800 0
595 20250311 100300 0 800 800 800 800 0
596 20250311 100200 0 800 800 800 800 0
597 20250311 100100 0 800 800 800 800 0
598 20250311 100000 0 800 800 800 800 0
599 20250311 095900 0 800 800 800 800 0
600 20250311 095800 0 800 800 800 800 0
601 20250311 095700 0 800 800 800 800 0
602 20250311 095600 0 800 800 800 800 0
603 20250311 095500 0 800 800 800 800 0
604 20250311 095400 0 800 800 800 800 0
605 20250311 095300 0 800 800 800 800 0
606 20250311 095200 0 800 800 800 800 0
607 20250311 095100 0 800 800 800 800 0
608 20250311 095000 0 800 800 800 800 0
609 20250311 094900 0 800 800 800 800 0
610 20250311 094800 0 800 800 800 800 0
611 20250311 094700 0 800 800 800 800 0
612 20250311 094600 0 800 800 800 800 0
613 20250311 094500 0 800 800 800 800 0
614 20250311 094400 0 800 800 800 800 0
615 20250311 094300 0 800 800 800 800 0
616 20250311 094200 0 800 800 800 800 0
617 20250311 094100 0 800 800 800 800 0
618 20250311 094000 0 800 800 800 800 0
619 20250311 093900 0 800 800 800 800 0
620 20250311 093800 0 800 800 800 800 0
621 20250311 093700 0 800 800 800 800 0
622 20250311 093600 0 800 800 800 800 0
623 20250311 093500 0 800 800 800 800 0
624 20250311 093400 0 800 800 800 800 0
625 20250311 093300 0 800 800 800 800 0
626 20250311 093200 0 800 800 800 800 0
627 20250311 093100 0 800 800 800 800 0
628 20250311 093000 0 800 800 800 800 0
629 20250311 092900 0 800 800 800 800 0
630 20250311 092800 0 800 800 800 800 0
631 20250311 092700 0 800 800 800 800 0
632 20250311 092600 0 800 800 800 800 0
633 20250311 092500 0 800 800 800 800 0
634 20250311 092400 0 800 800 800 800 0
635 20250311 092300 0 800 800 800 800 0
636 20250311 092200 0 800 800 800 800 0
637 20250311 092100 0 800 800 800 800 0
638 20250311 092000 0 800 800 800 800 0
639 20250311 091900 0 800 800 800 800 0
640 20250311 091800 0 800 800 800 800 0
641 20250311 091700 0 800 800 800 800 0
642 20250311 091600 0 800 800 800 800 0
643 20250311 091500 0 800 800 800 800 0
644 20250311 091400 0 800 800 800 800 0
645 20250311 091300 0 800 800 800 800 0
646 20250311 091200 0 800 800 800 800 0
647 20250311 091100 0 800 800 800 800 0
648 20250311 091000 0 800 800 800 800 0
649 20250311 090900 0 800 800 800 800 0
650 20250311 090800 0 800 800 800 800 0
651 20250311 090700 0 800 800 800 800 0
652 20250311 090600 0 800 800 800 800 0
653 20250311 090500 0 800 800 800 800 0
654 20250311 090400 0 800 800 800 800 0
655 20250311 090300 0 800 800 800 800 0
656 20250311 090200 0 800 800 800 800 0
657 20250311 090100 0 800 800 800 800 0
658 20250311 090000 0 800 800 800 800 0

1
078130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,2836144,1127405871,2268915200,901924696800,0.25
20250306,2836144,1127405871,2268915200,901924696800,0.25
20250305,2836144,1127405871,2268915200,901924696800,0.25
20250304,2836144,1127405871,2268915200,901924696800,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 2836144 1127405871 2268915200 901924696800 0.25
3 20250306 2836144 1127405871 2268915200 901924696800 0.25
4 20250305 2836144 1127405871 2268915200 901924696800 0.25
5 20250304 2836144 1127405871 2268915200 901924696800 0.25