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

661
082660/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195900,0,480,480,480,480,0
20250311,195800,0,480,480,480,480,0
20250311,195700,0,480,480,480,480,0
20250311,195600,0,480,480,480,480,0
20250311,195500,0,480,480,480,480,0
20250311,195400,0,480,480,480,480,0
20250311,195300,0,480,480,480,480,0
20250311,195200,0,480,480,480,480,0
20250311,195100,0,480,480,480,480,0
20250311,195000,0,480,480,480,480,0
20250311,194900,0,480,480,480,480,0
20250311,194800,0,480,480,480,480,0
20250311,194700,0,480,480,480,480,0
20250311,194600,0,480,480,480,480,0
20250311,194500,0,480,480,480,480,0
20250311,194400,0,480,480,480,480,0
20250311,194300,0,480,480,480,480,0
20250311,194200,0,480,480,480,480,0
20250311,194100,0,480,480,480,480,0
20250311,194000,0,480,480,480,480,0
20250311,193900,0,480,480,480,480,0
20250311,193800,0,480,480,480,480,0
20250311,193700,0,480,480,480,480,0
20250311,193600,0,480,480,480,480,0
20250311,193500,0,480,480,480,480,0
20250311,193400,0,480,480,480,480,0
20250311,193300,0,480,480,480,480,0
20250311,193200,0,480,480,480,480,0
20250311,193100,0,480,480,480,480,0
20250311,193000,0,480,480,480,480,0
20250311,192900,0,480,480,480,480,0
20250311,192800,0,480,480,480,480,0
20250311,192700,0,480,480,480,480,0
20250311,192600,0,480,480,480,480,0
20250311,192500,0,480,480,480,480,0
20250311,192400,0,480,480,480,480,0
20250311,192300,0,480,480,480,480,0
20250311,192200,0,480,480,480,480,0
20250311,192100,0,480,480,480,480,0
20250311,192000,0,480,480,480,480,0
20250311,191900,0,480,480,480,480,0
20250311,191800,0,480,480,480,480,0
20250311,191700,0,480,480,480,480,0
20250311,191600,0,480,480,480,480,0
20250311,191500,0,480,480,480,480,0
20250311,191400,0,480,480,480,480,0
20250311,191300,0,480,480,480,480,0
20250311,191200,0,480,480,480,480,0
20250311,191100,0,480,480,480,480,0
20250311,191000,0,480,480,480,480,0
20250311,190900,0,480,480,480,480,0
20250311,190800,0,480,480,480,480,0
20250311,190700,0,480,480,480,480,0
20250311,190600,0,480,480,480,480,0
20250311,190500,0,480,480,480,480,0
20250311,190400,0,480,480,480,480,0
20250311,190300,0,480,480,480,480,0
20250311,190200,0,480,480,480,480,0
20250311,190100,0,480,480,480,480,0
20250311,190000,0,480,480,480,480,0
20250311,185900,0,480,480,480,480,0
20250311,185800,0,480,480,480,480,0
20250311,185700,0,480,480,480,480,0
20250311,185600,0,480,480,480,480,0
20250311,185500,0,480,480,480,480,0
20250311,185400,0,480,480,480,480,0
20250311,185300,0,480,480,480,480,0
20250311,185200,0,480,480,480,480,0
20250311,185100,0,480,480,480,480,0
20250311,185000,0,480,480,480,480,0
20250311,184900,0,480,480,480,480,0
20250311,184800,0,480,480,480,480,0
20250311,184700,0,480,480,480,480,0
20250311,184600,0,480,480,480,480,0
20250311,184500,0,480,480,480,480,0
20250311,184400,0,480,480,480,480,0
20250311,184300,0,480,480,480,480,0
20250311,184200,0,480,480,480,480,0
20250311,184100,0,480,480,480,480,0
20250311,184000,0,480,480,480,480,0
20250311,183900,0,480,480,480,480,0
20250311,183800,0,480,480,480,480,0
20250311,183700,0,480,480,480,480,0
20250311,183600,0,480,480,480,480,0
20250311,183500,0,480,480,480,480,0
20250311,183400,0,480,480,480,480,0
20250311,183300,0,480,480,480,480,0
20250311,183200,0,480,480,480,480,0
20250311,183100,0,480,480,480,480,0
20250311,183000,0,480,480,480,480,0
20250311,182900,0,480,480,480,480,0
20250311,182800,0,480,480,480,480,0
20250311,182700,0,480,480,480,480,0
20250311,182600,0,480,480,480,480,0
20250311,182500,0,480,480,480,480,0
20250311,182400,0,480,480,480,480,0
20250311,182300,0,480,480,480,480,0
20250311,182200,0,480,480,480,480,0
20250311,182100,0,480,480,480,480,0
20250311,182000,0,480,480,480,480,0
20250311,181900,0,480,480,480,480,0
20250311,181800,0,480,480,480,480,0
20250311,181700,0,480,480,480,480,0
20250311,181600,0,480,480,480,480,0
20250311,181500,0,480,480,480,480,0
20250311,181400,0,480,480,480,480,0
20250311,181300,0,480,480,480,480,0
20250311,181200,0,480,480,480,480,0
20250311,181100,0,480,480,480,480,0
20250311,181000,0,480,480,480,480,0
20250311,180900,0,480,480,480,480,0
20250311,180800,0,480,480,480,480,0
20250311,180700,0,480,480,480,480,0
20250311,180600,0,480,480,480,480,0
20250311,180500,0,480,480,480,480,0
20250311,180400,0,480,480,480,480,0
20250311,180300,0,480,480,480,480,0
20250311,180200,0,480,480,480,480,0
20250311,180100,0,480,480,480,480,0
20250311,180000,0,480,480,480,480,0
20250311,175900,0,480,480,480,480,0
20250311,175800,0,480,480,480,480,0
20250311,175700,0,480,480,480,480,0
20250311,175600,0,480,480,480,480,0
20250311,175500,0,480,480,480,480,0
20250311,175400,0,480,480,480,480,0
20250311,175300,0,480,480,480,480,0
20250311,175200,0,480,480,480,480,0
20250311,175100,0,480,480,480,480,0
20250311,175000,0,480,480,480,480,0
20250311,174900,0,480,480,480,480,0
20250311,174800,0,480,480,480,480,0
20250311,174700,0,480,480,480,480,0
20250311,174600,0,480,480,480,480,0
20250311,174500,0,480,480,480,480,0
20250311,174400,0,480,480,480,480,0
20250311,174300,0,480,480,480,480,0
20250311,174200,0,480,480,480,480,0
20250311,174100,0,480,480,480,480,0
20250311,174000,0,480,480,480,480,0
20250311,173900,0,480,480,480,480,0
20250311,173800,0,480,480,480,480,0
20250311,173700,0,480,480,480,480,0
20250311,173600,0,480,480,480,480,0
20250311,173500,0,480,480,480,480,0
20250311,173400,0,480,480,480,480,0
20250311,173300,0,480,480,480,480,0
20250311,173200,0,480,480,480,480,0
20250311,173100,0,480,480,480,480,0
20250311,173000,0,480,480,480,480,0
20250311,172900,0,480,480,480,480,0
20250311,172800,0,480,480,480,480,0
20250311,172700,0,480,480,480,480,0
20250311,172600,0,480,480,480,480,0
20250311,172500,0,480,480,480,480,0
20250311,172400,0,480,480,480,480,0
20250311,172300,0,480,480,480,480,0
20250311,172200,0,480,480,480,480,0
20250311,172100,0,480,480,480,480,0
20250311,172000,0,480,480,480,480,0
20250311,171900,0,480,480,480,480,0
20250311,171800,0,480,480,480,480,0
20250311,171700,0,480,480,480,480,0
20250311,171600,0,480,480,480,480,0
20250311,171500,0,480,480,480,480,0
20250311,171400,0,480,480,480,480,0
20250311,171300,0,480,480,480,480,0
20250311,171200,0,480,480,480,480,0
20250311,171100,0,480,480,480,480,0
20250311,171000,0,480,480,480,480,0
20250311,170900,0,480,480,480,480,0
20250311,170800,0,480,480,480,480,0
20250311,170700,0,480,480,480,480,0
20250311,170600,0,480,480,480,480,0
20250311,170500,0,480,480,480,480,0
20250311,170400,0,480,480,480,480,0
20250311,170300,0,480,480,480,480,0
20250311,170200,0,480,480,480,480,0
20250311,170100,0,480,480,480,480,0
20250311,170000,0,480,480,480,480,0
20250311,165900,0,480,480,480,480,0
20250311,165800,0,480,480,480,480,0
20250311,165700,0,480,480,480,480,0
20250311,165600,0,480,480,480,480,0
20250311,165500,0,480,480,480,480,0
20250311,165400,0,480,480,480,480,0
20250311,165300,0,480,480,480,480,0
20250311,165200,0,480,480,480,480,0
20250311,165100,0,480,480,480,480,0
20250311,165000,0,480,480,480,480,0
20250311,164900,0,480,480,480,480,0
20250311,164800,0,480,480,480,480,0
20250311,164700,0,480,480,480,480,0
20250311,164600,0,480,480,480,480,0
20250311,164500,0,480,480,480,480,0
20250311,164400,0,480,480,480,480,0
20250311,164300,0,480,480,480,480,0
20250311,164200,0,480,480,480,480,0
20250311,164100,0,480,480,480,480,0
20250311,164000,0,480,480,480,480,0
20250311,163900,0,480,480,480,480,0
20250311,163800,0,480,480,480,480,0
20250311,163700,0,480,480,480,480,0
20250311,163600,0,480,480,480,480,0
20250311,163500,0,480,480,480,480,0
20250311,163400,0,480,480,480,480,0
20250311,163300,0,480,480,480,480,0
20250311,163200,0,480,480,480,480,0
20250311,163100,0,480,480,480,480,0
20250311,163000,0,480,480,480,480,0
20250311,162900,0,480,480,480,480,0
20250311,162800,0,480,480,480,480,0
20250311,162700,0,480,480,480,480,0
20250311,162600,0,480,480,480,480,0
20250311,162500,0,480,480,480,480,0
20250311,162400,0,480,480,480,480,0
20250311,162300,0,480,480,480,480,0
20250311,162200,0,480,480,480,480,0
20250311,162100,0,480,480,480,480,0
20250311,162000,0,480,480,480,480,0
20250311,161900,0,480,480,480,480,0
20250311,161800,0,480,480,480,480,0
20250311,161700,0,480,480,480,480,0
20250311,161600,0,480,480,480,480,0
20250311,161500,0,480,480,480,480,0
20250311,161400,0,480,480,480,480,0
20250311,161300,0,480,480,480,480,0
20250311,161200,0,480,480,480,480,0
20250311,161100,0,480,480,480,480,0
20250311,161000,0,480,480,480,480,0
20250311,160900,0,480,480,480,480,0
20250311,160800,0,480,480,480,480,0
20250311,160700,0,480,480,480,480,0
20250311,160600,0,480,480,480,480,0
20250311,160500,0,480,480,480,480,0
20250311,160400,0,480,480,480,480,0
20250311,160300,0,480,480,480,480,0
20250311,160200,0,480,480,480,480,0
20250311,160100,0,480,480,480,480,0
20250311,160000,0,480,480,480,480,0
20250311,155900,0,480,480,480,480,0
20250311,155800,0,480,480,480,480,0
20250311,155700,0,480,480,480,480,0
20250311,155600,0,480,480,480,480,0
20250311,155500,0,480,480,480,480,0
20250311,155400,0,480,480,480,480,0
20250311,155300,0,480,480,480,480,0
20250311,155200,0,480,480,480,480,0
20250311,155100,0,480,480,480,480,0
20250311,155000,0,480,480,480,480,0
20250311,154900,0,480,480,480,480,0
20250311,154800,0,480,480,480,480,0
20250311,154700,0,480,480,480,480,0
20250311,154600,0,480,480,480,480,0
20250311,154500,0,480,480,480,480,0
20250311,154400,0,480,480,480,480,0
20250311,154300,0,480,480,480,480,0
20250311,154200,0,480,480,480,480,0
20250311,154100,0,480,480,480,480,0
20250311,154000,0,480,480,480,480,0
20250311,153900,0,480,480,480,480,0
20250311,153800,0,480,480,480,480,0
20250311,153700,0,480,480,480,480,0
20250311,153600,0,480,480,480,480,0
20250311,153500,0,480,480,480,480,0
20250311,153400,0,480,480,480,480,0
20250311,153300,0,480,480,480,480,0
20250311,153200,0,480,480,480,480,0
20250311,153100,0,480,480,480,480,0
20250311,153000,0,480,480,480,480,0
20250311,152900,0,480,480,480,480,0
20250311,152800,0,480,480,480,480,0
20250311,152700,0,480,480,480,480,0
20250311,152600,0,480,480,480,480,0
20250311,152500,0,480,480,480,480,0
20250311,152400,0,480,480,480,480,0
20250311,152300,0,480,480,480,480,0
20250311,152200,0,480,480,480,480,0
20250311,152100,0,480,480,480,480,0
20250311,152000,0,480,480,480,480,0
20250311,151900,0,480,480,480,480,0
20250311,151800,0,480,480,480,480,0
20250311,151700,0,480,480,480,480,0
20250311,151600,0,480,480,480,480,0
20250311,151500,0,480,480,480,480,0
20250311,151400,0,480,480,480,480,0
20250311,151300,0,480,480,480,480,0
20250311,151200,0,480,480,480,480,0
20250311,151100,0,480,480,480,480,0
20250311,151000,0,480,480,480,480,0
20250311,150900,0,480,480,480,480,0
20250311,150800,0,480,480,480,480,0
20250311,150700,0,480,480,480,480,0
20250311,150600,0,480,480,480,480,0
20250311,150500,0,480,480,480,480,0
20250311,150400,0,480,480,480,480,0
20250311,150300,0,480,480,480,480,0
20250311,150200,0,480,480,480,480,0
20250311,150100,0,480,480,480,480,0
20250311,150000,0,480,480,480,480,0
20250311,145900,0,480,480,480,480,0
20250311,145800,0,480,480,480,480,0
20250311,145700,0,480,480,480,480,0
20250311,145600,0,480,480,480,480,0
20250311,145500,0,480,480,480,480,0
20250311,145400,0,480,480,480,480,0
20250311,145300,0,480,480,480,480,0
20250311,145200,0,480,480,480,480,0
20250311,145100,0,480,480,480,480,0
20250311,145000,0,480,480,480,480,0
20250311,144900,0,480,480,480,480,0
20250311,144800,0,480,480,480,480,0
20250311,144700,0,480,480,480,480,0
20250311,144600,0,480,480,480,480,0
20250311,144500,0,480,480,480,480,0
20250311,144400,0,480,480,480,480,0
20250311,144300,0,480,480,480,480,0
20250311,144200,0,480,480,480,480,0
20250311,144100,0,480,480,480,480,0
20250311,144000,0,480,480,480,480,0
20250311,143900,0,480,480,480,480,0
20250311,143800,0,480,480,480,480,0
20250311,143700,0,480,480,480,480,0
20250311,143600,0,480,480,480,480,0
20250311,143500,0,480,480,480,480,0
20250311,143400,0,480,480,480,480,0
20250311,143300,0,480,480,480,480,0
20250311,143200,0,480,480,480,480,0
20250311,143100,0,480,480,480,480,0
20250311,143000,0,480,480,480,480,0
20250311,142900,0,480,480,480,480,0
20250311,142800,0,480,480,480,480,0
20250311,142700,0,480,480,480,480,0
20250311,142600,0,480,480,480,480,0
20250311,142500,0,480,480,480,480,0
20250311,142400,0,480,480,480,480,0
20250311,142300,0,480,480,480,480,0
20250311,142200,0,480,480,480,480,0
20250311,142100,0,480,480,480,480,0
20250311,142000,0,480,480,480,480,0
20250311,141900,0,480,480,480,480,0
20250311,141800,0,480,480,480,480,0
20250311,141700,0,480,480,480,480,0
20250311,141600,0,480,480,480,480,0
20250311,141500,0,480,480,480,480,0
20250311,141400,0,480,480,480,480,0
20250311,141300,0,480,480,480,480,0
20250311,141200,0,480,480,480,480,0
20250311,141100,0,480,480,480,480,0
20250311,141000,0,480,480,480,480,0
20250311,140900,0,480,480,480,480,0
20250311,140800,0,480,480,480,480,0
20250311,140700,0,480,480,480,480,0
20250311,140600,0,480,480,480,480,0
20250311,140500,0,480,480,480,480,0
20250311,140400,0,480,480,480,480,0
20250311,140300,0,480,480,480,480,0
20250311,140200,0,480,480,480,480,0
20250311,140100,0,480,480,480,480,0
20250311,140000,0,480,480,480,480,0
20250311,135900,0,480,480,480,480,0
20250311,135800,0,480,480,480,480,0
20250311,135700,0,480,480,480,480,0
20250311,135600,0,480,480,480,480,0
20250311,135500,0,480,480,480,480,0
20250311,135400,0,480,480,480,480,0
20250311,135300,0,480,480,480,480,0
20250311,135200,0,480,480,480,480,0
20250311,135100,0,480,480,480,480,0
20250311,135000,0,480,480,480,480,0
20250311,134900,0,480,480,480,480,0
20250311,134800,0,480,480,480,480,0
20250311,134700,0,480,480,480,480,0
20250311,134600,0,480,480,480,480,0
20250311,134500,0,480,480,480,480,0
20250311,134400,0,480,480,480,480,0
20250311,134300,0,480,480,480,480,0
20250311,134200,0,480,480,480,480,0
20250311,134100,0,480,480,480,480,0
20250311,134000,0,480,480,480,480,0
20250311,133900,0,480,480,480,480,0
20250311,133800,0,480,480,480,480,0
20250311,133700,0,480,480,480,480,0
20250311,133600,0,480,480,480,480,0
20250311,133500,0,480,480,480,480,0
20250311,133400,0,480,480,480,480,0
20250311,133300,0,480,480,480,480,0
20250311,133200,0,480,480,480,480,0
20250311,133100,0,480,480,480,480,0
20250311,133000,0,480,480,480,480,0
20250311,132900,0,480,480,480,480,0
20250311,132800,0,480,480,480,480,0
20250311,132700,0,480,480,480,480,0
20250311,132600,0,480,480,480,480,0
20250311,132500,0,480,480,480,480,0
20250311,132400,0,480,480,480,480,0
20250311,132300,0,480,480,480,480,0
20250311,132200,0,480,480,480,480,0
20250311,132100,0,480,480,480,480,0
20250311,132000,0,480,480,480,480,0
20250311,131900,0,480,480,480,480,0
20250311,131800,0,480,480,480,480,0
20250311,131700,0,480,480,480,480,0
20250311,131600,0,480,480,480,480,0
20250311,131500,0,480,480,480,480,0
20250311,131400,0,480,480,480,480,0
20250311,131300,0,480,480,480,480,0
20250311,131200,0,480,480,480,480,0
20250311,131100,0,480,480,480,480,0
20250311,131000,0,480,480,480,480,0
20250311,130900,0,480,480,480,480,0
20250311,130800,0,480,480,480,480,0
20250311,130700,0,480,480,480,480,0
20250311,130600,0,480,480,480,480,0
20250311,130500,0,480,480,480,480,0
20250311,130400,0,480,480,480,480,0
20250311,130300,0,480,480,480,480,0
20250311,130200,0,480,480,480,480,0
20250311,130100,0,480,480,480,480,0
20250311,130000,0,480,480,480,480,0
20250311,125900,0,480,480,480,480,0
20250311,125800,0,480,480,480,480,0
20250311,125700,0,480,480,480,480,0
20250311,125600,0,480,480,480,480,0
20250311,125500,0,480,480,480,480,0
20250311,125400,0,480,480,480,480,0
20250311,125300,0,480,480,480,480,0
20250311,125200,0,480,480,480,480,0
20250311,125100,0,480,480,480,480,0
20250311,125000,0,480,480,480,480,0
20250311,124900,0,480,480,480,480,0
20250311,124800,0,480,480,480,480,0
20250311,124700,0,480,480,480,480,0
20250311,124600,0,480,480,480,480,0
20250311,124500,0,480,480,480,480,0
20250311,124400,0,480,480,480,480,0
20250311,124300,0,480,480,480,480,0
20250311,124200,0,480,480,480,480,0
20250311,124100,0,480,480,480,480,0
20250311,124000,0,480,480,480,480,0
20250311,123900,0,480,480,480,480,0
20250311,123800,0,480,480,480,480,0
20250311,123700,0,480,480,480,480,0
20250311,123600,0,480,480,480,480,0
20250311,123500,0,480,480,480,480,0
20250311,123400,0,480,480,480,480,0
20250311,123300,0,480,480,480,480,0
20250311,123200,0,480,480,480,480,0
20250311,123100,0,480,480,480,480,0
20250311,123000,0,480,480,480,480,0
20250311,122900,0,480,480,480,480,0
20250311,122800,0,480,480,480,480,0
20250311,122700,0,480,480,480,480,0
20250311,122600,0,480,480,480,480,0
20250311,122500,0,480,480,480,480,0
20250311,122400,0,480,480,480,480,0
20250311,122300,0,480,480,480,480,0
20250311,122200,0,480,480,480,480,0
20250311,122100,0,480,480,480,480,0
20250311,122000,0,480,480,480,480,0
20250311,121900,0,480,480,480,480,0
20250311,121800,0,480,480,480,480,0
20250311,121700,0,480,480,480,480,0
20250311,121600,0,480,480,480,480,0
20250311,121500,0,480,480,480,480,0
20250311,121400,0,480,480,480,480,0
20250311,121300,0,480,480,480,480,0
20250311,121200,0,480,480,480,480,0
20250311,121100,0,480,480,480,480,0
20250311,121000,0,480,480,480,480,0
20250311,120900,0,480,480,480,480,0
20250311,120800,0,480,480,480,480,0
20250311,120700,0,480,480,480,480,0
20250311,120600,0,480,480,480,480,0
20250311,120500,0,480,480,480,480,0
20250311,120400,0,480,480,480,480,0
20250311,120300,0,480,480,480,480,0
20250311,120200,0,480,480,480,480,0
20250311,120100,0,480,480,480,480,0
20250311,120000,0,480,480,480,480,0
20250311,115900,0,480,480,480,480,0
20250311,115800,0,480,480,480,480,0
20250311,115700,0,480,480,480,480,0
20250311,115600,0,480,480,480,480,0
20250311,115500,0,480,480,480,480,0
20250311,115400,0,480,480,480,480,0
20250311,115300,0,480,480,480,480,0
20250311,115200,0,480,480,480,480,0
20250311,115100,0,480,480,480,480,0
20250311,115000,0,480,480,480,480,0
20250311,114900,0,480,480,480,480,0
20250311,114800,0,480,480,480,480,0
20250311,114700,0,480,480,480,480,0
20250311,114600,0,480,480,480,480,0
20250311,114500,0,480,480,480,480,0
20250311,114400,0,480,480,480,480,0
20250311,114300,0,480,480,480,480,0
20250311,114200,0,480,480,480,480,0
20250311,114100,0,480,480,480,480,0
20250311,114000,0,480,480,480,480,0
20250311,113900,0,480,480,480,480,0
20250311,113800,0,480,480,480,480,0
20250311,113700,0,480,480,480,480,0
20250311,113600,0,480,480,480,480,0
20250311,113500,0,480,480,480,480,0
20250311,113400,0,480,480,480,480,0
20250311,113300,0,480,480,480,480,0
20250311,113200,0,480,480,480,480,0
20250311,113100,0,480,480,480,480,0
20250311,113000,0,480,480,480,480,0
20250311,112900,0,480,480,480,480,0
20250311,112800,0,480,480,480,480,0
20250311,112700,0,480,480,480,480,0
20250311,112600,0,480,480,480,480,0
20250311,112500,0,480,480,480,480,0
20250311,112400,0,480,480,480,480,0
20250311,112300,0,480,480,480,480,0
20250311,112200,0,480,480,480,480,0
20250311,112100,0,480,480,480,480,0
20250311,112000,0,480,480,480,480,0
20250311,111900,0,480,480,480,480,0
20250311,111800,0,480,480,480,480,0
20250311,111700,0,480,480,480,480,0
20250311,111600,0,480,480,480,480,0
20250311,111500,0,480,480,480,480,0
20250311,111400,0,480,480,480,480,0
20250311,111300,0,480,480,480,480,0
20250311,111200,0,480,480,480,480,0
20250311,111100,0,480,480,480,480,0
20250311,111000,0,480,480,480,480,0
20250311,110900,0,480,480,480,480,0
20250311,110800,0,480,480,480,480,0
20250311,110700,0,480,480,480,480,0
20250311,110600,0,480,480,480,480,0
20250311,110500,0,480,480,480,480,0
20250311,110400,0,480,480,480,480,0
20250311,110300,0,480,480,480,480,0
20250311,110200,0,480,480,480,480,0
20250311,110100,0,480,480,480,480,0
20250311,110000,0,480,480,480,480,0
20250311,105900,0,480,480,480,480,0
20250311,105800,0,480,480,480,480,0
20250311,105700,0,480,480,480,480,0
20250311,105600,0,480,480,480,480,0
20250311,105500,0,480,480,480,480,0
20250311,105400,0,480,480,480,480,0
20250311,105300,0,480,480,480,480,0
20250311,105200,0,480,480,480,480,0
20250311,105100,0,480,480,480,480,0
20250311,105000,0,480,480,480,480,0
20250311,104900,0,480,480,480,480,0
20250311,104800,0,480,480,480,480,0
20250311,104700,0,480,480,480,480,0
20250311,104600,0,480,480,480,480,0
20250311,104500,0,480,480,480,480,0
20250311,104400,0,480,480,480,480,0
20250311,104300,0,480,480,480,480,0
20250311,104200,0,480,480,480,480,0
20250311,104100,0,480,480,480,480,0
20250311,104000,0,480,480,480,480,0
20250311,103900,0,480,480,480,480,0
20250311,103800,0,480,480,480,480,0
20250311,103700,0,480,480,480,480,0
20250311,103600,0,480,480,480,480,0
20250311,103500,0,480,480,480,480,0
20250311,103400,0,480,480,480,480,0
20250311,103300,0,480,480,480,480,0
20250311,103200,0,480,480,480,480,0
20250311,103100,0,480,480,480,480,0
20250311,103000,0,480,480,480,480,0
20250311,102900,0,480,480,480,480,0
20250311,102800,0,480,480,480,480,0
20250311,102700,0,480,480,480,480,0
20250311,102600,0,480,480,480,480,0
20250311,102500,0,480,480,480,480,0
20250311,102400,0,480,480,480,480,0
20250311,102300,0,480,480,480,480,0
20250311,102200,0,480,480,480,480,0
20250311,102100,0,480,480,480,480,0
20250311,102000,0,480,480,480,480,0
20250311,101900,0,480,480,480,480,0
20250311,101800,0,480,480,480,480,0
20250311,101700,0,480,480,480,480,0
20250311,101600,0,480,480,480,480,0
20250311,101500,0,480,480,480,480,0
20250311,101400,0,480,480,480,480,0
20250311,101300,0,480,480,480,480,0
20250311,101200,0,480,480,480,480,0
20250311,101100,0,480,480,480,480,0
20250311,101000,0,480,480,480,480,0
20250311,100900,0,480,480,480,480,0
20250311,100800,0,480,480,480,480,0
20250311,100700,0,480,480,480,480,0
20250311,100600,0,480,480,480,480,0
20250311,100500,0,480,480,480,480,0
20250311,100400,0,480,480,480,480,0
20250311,100300,0,480,480,480,480,0
20250311,100200,0,480,480,480,480,0
20250311,100100,0,480,480,480,480,0
20250311,100000,0,480,480,480,480,0
20250311,095900,0,480,480,480,480,0
20250311,095800,0,480,480,480,480,0
20250311,095700,0,480,480,480,480,0
20250311,095600,0,480,480,480,480,0
20250311,095500,0,480,480,480,480,0
20250311,095400,0,480,480,480,480,0
20250311,095300,0,480,480,480,480,0
20250311,095200,0,480,480,480,480,0
20250311,095100,0,480,480,480,480,0
20250311,095000,0,480,480,480,480,0
20250311,094900,0,480,480,480,480,0
20250311,094800,0,480,480,480,480,0
20250311,094700,0,480,480,480,480,0
20250311,094600,0,480,480,480,480,0
20250311,094500,0,480,480,480,480,0
20250311,094400,0,480,480,480,480,0
20250311,094300,0,480,480,480,480,0
20250311,094200,0,480,480,480,480,0
20250311,094100,0,480,480,480,480,0
20250311,094000,0,480,480,480,480,0
20250311,093900,0,480,480,480,480,0
20250311,093800,0,480,480,480,480,0
20250311,093700,0,480,480,480,480,0
20250311,093600,0,480,480,480,480,0
20250311,093500,0,480,480,480,480,0
20250311,093400,0,480,480,480,480,0
20250311,093300,0,480,480,480,480,0
20250311,093200,0,480,480,480,480,0
20250311,093100,0,480,480,480,480,0
20250311,093000,0,480,480,480,480,0
20250311,092900,0,480,480,480,480,0
20250311,092800,0,480,480,480,480,0
20250311,092700,0,480,480,480,480,0
20250311,092600,0,480,480,480,480,0
20250311,092500,0,480,480,480,480,0
20250311,092400,0,480,480,480,480,0
20250311,092300,0,480,480,480,480,0
20250311,092200,0,480,480,480,480,0
20250311,092100,0,480,480,480,480,0
20250311,092000,0,480,480,480,480,0
20250311,091900,0,480,480,480,480,0
20250311,091800,0,480,480,480,480,0
20250311,091700,0,480,480,480,480,0
20250311,091600,0,480,480,480,480,0
20250311,091500,0,480,480,480,480,0
20250311,091400,0,480,480,480,480,0
20250311,091300,0,480,480,480,480,0
20250311,091200,0,480,480,480,480,0
20250311,091100,0,480,480,480,480,0
20250311,091000,0,480,480,480,480,0
20250311,090900,0,480,480,480,480,0
20250311,090800,0,480,480,480,480,0
20250311,090700,0,480,480,480,480,0
20250311,090600,0,480,480,480,480,0
20250311,090500,0,480,480,480,480,0
20250311,090400,0,480,480,480,480,0
20250311,090300,0,480,480,480,480,0
20250311,090200,0,480,480,480,480,0
20250311,090100,0,480,480,480,480,0
20250311,090000,0,480,480,480,480,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195900 0 480 480 480 480 0
3 20250311 195800 0 480 480 480 480 0
4 20250311 195700 0 480 480 480 480 0
5 20250311 195600 0 480 480 480 480 0
6 20250311 195500 0 480 480 480 480 0
7 20250311 195400 0 480 480 480 480 0
8 20250311 195300 0 480 480 480 480 0
9 20250311 195200 0 480 480 480 480 0
10 20250311 195100 0 480 480 480 480 0
11 20250311 195000 0 480 480 480 480 0
12 20250311 194900 0 480 480 480 480 0
13 20250311 194800 0 480 480 480 480 0
14 20250311 194700 0 480 480 480 480 0
15 20250311 194600 0 480 480 480 480 0
16 20250311 194500 0 480 480 480 480 0
17 20250311 194400 0 480 480 480 480 0
18 20250311 194300 0 480 480 480 480 0
19 20250311 194200 0 480 480 480 480 0
20 20250311 194100 0 480 480 480 480 0
21 20250311 194000 0 480 480 480 480 0
22 20250311 193900 0 480 480 480 480 0
23 20250311 193800 0 480 480 480 480 0
24 20250311 193700 0 480 480 480 480 0
25 20250311 193600 0 480 480 480 480 0
26 20250311 193500 0 480 480 480 480 0
27 20250311 193400 0 480 480 480 480 0
28 20250311 193300 0 480 480 480 480 0
29 20250311 193200 0 480 480 480 480 0
30 20250311 193100 0 480 480 480 480 0
31 20250311 193000 0 480 480 480 480 0
32 20250311 192900 0 480 480 480 480 0
33 20250311 192800 0 480 480 480 480 0
34 20250311 192700 0 480 480 480 480 0
35 20250311 192600 0 480 480 480 480 0
36 20250311 192500 0 480 480 480 480 0
37 20250311 192400 0 480 480 480 480 0
38 20250311 192300 0 480 480 480 480 0
39 20250311 192200 0 480 480 480 480 0
40 20250311 192100 0 480 480 480 480 0
41 20250311 192000 0 480 480 480 480 0
42 20250311 191900 0 480 480 480 480 0
43 20250311 191800 0 480 480 480 480 0
44 20250311 191700 0 480 480 480 480 0
45 20250311 191600 0 480 480 480 480 0
46 20250311 191500 0 480 480 480 480 0
47 20250311 191400 0 480 480 480 480 0
48 20250311 191300 0 480 480 480 480 0
49 20250311 191200 0 480 480 480 480 0
50 20250311 191100 0 480 480 480 480 0
51 20250311 191000 0 480 480 480 480 0
52 20250311 190900 0 480 480 480 480 0
53 20250311 190800 0 480 480 480 480 0
54 20250311 190700 0 480 480 480 480 0
55 20250311 190600 0 480 480 480 480 0
56 20250311 190500 0 480 480 480 480 0
57 20250311 190400 0 480 480 480 480 0
58 20250311 190300 0 480 480 480 480 0
59 20250311 190200 0 480 480 480 480 0
60 20250311 190100 0 480 480 480 480 0
61 20250311 190000 0 480 480 480 480 0
62 20250311 185900 0 480 480 480 480 0
63 20250311 185800 0 480 480 480 480 0
64 20250311 185700 0 480 480 480 480 0
65 20250311 185600 0 480 480 480 480 0
66 20250311 185500 0 480 480 480 480 0
67 20250311 185400 0 480 480 480 480 0
68 20250311 185300 0 480 480 480 480 0
69 20250311 185200 0 480 480 480 480 0
70 20250311 185100 0 480 480 480 480 0
71 20250311 185000 0 480 480 480 480 0
72 20250311 184900 0 480 480 480 480 0
73 20250311 184800 0 480 480 480 480 0
74 20250311 184700 0 480 480 480 480 0
75 20250311 184600 0 480 480 480 480 0
76 20250311 184500 0 480 480 480 480 0
77 20250311 184400 0 480 480 480 480 0
78 20250311 184300 0 480 480 480 480 0
79 20250311 184200 0 480 480 480 480 0
80 20250311 184100 0 480 480 480 480 0
81 20250311 184000 0 480 480 480 480 0
82 20250311 183900 0 480 480 480 480 0
83 20250311 183800 0 480 480 480 480 0
84 20250311 183700 0 480 480 480 480 0
85 20250311 183600 0 480 480 480 480 0
86 20250311 183500 0 480 480 480 480 0
87 20250311 183400 0 480 480 480 480 0
88 20250311 183300 0 480 480 480 480 0
89 20250311 183200 0 480 480 480 480 0
90 20250311 183100 0 480 480 480 480 0
91 20250311 183000 0 480 480 480 480 0
92 20250311 182900 0 480 480 480 480 0
93 20250311 182800 0 480 480 480 480 0
94 20250311 182700 0 480 480 480 480 0
95 20250311 182600 0 480 480 480 480 0
96 20250311 182500 0 480 480 480 480 0
97 20250311 182400 0 480 480 480 480 0
98 20250311 182300 0 480 480 480 480 0
99 20250311 182200 0 480 480 480 480 0
100 20250311 182100 0 480 480 480 480 0
101 20250311 182000 0 480 480 480 480 0
102 20250311 181900 0 480 480 480 480 0
103 20250311 181800 0 480 480 480 480 0
104 20250311 181700 0 480 480 480 480 0
105 20250311 181600 0 480 480 480 480 0
106 20250311 181500 0 480 480 480 480 0
107 20250311 181400 0 480 480 480 480 0
108 20250311 181300 0 480 480 480 480 0
109 20250311 181200 0 480 480 480 480 0
110 20250311 181100 0 480 480 480 480 0
111 20250311 181000 0 480 480 480 480 0
112 20250311 180900 0 480 480 480 480 0
113 20250311 180800 0 480 480 480 480 0
114 20250311 180700 0 480 480 480 480 0
115 20250311 180600 0 480 480 480 480 0
116 20250311 180500 0 480 480 480 480 0
117 20250311 180400 0 480 480 480 480 0
118 20250311 180300 0 480 480 480 480 0
119 20250311 180200 0 480 480 480 480 0
120 20250311 180100 0 480 480 480 480 0
121 20250311 180000 0 480 480 480 480 0
122 20250311 175900 0 480 480 480 480 0
123 20250311 175800 0 480 480 480 480 0
124 20250311 175700 0 480 480 480 480 0
125 20250311 175600 0 480 480 480 480 0
126 20250311 175500 0 480 480 480 480 0
127 20250311 175400 0 480 480 480 480 0
128 20250311 175300 0 480 480 480 480 0
129 20250311 175200 0 480 480 480 480 0
130 20250311 175100 0 480 480 480 480 0
131 20250311 175000 0 480 480 480 480 0
132 20250311 174900 0 480 480 480 480 0
133 20250311 174800 0 480 480 480 480 0
134 20250311 174700 0 480 480 480 480 0
135 20250311 174600 0 480 480 480 480 0
136 20250311 174500 0 480 480 480 480 0
137 20250311 174400 0 480 480 480 480 0
138 20250311 174300 0 480 480 480 480 0
139 20250311 174200 0 480 480 480 480 0
140 20250311 174100 0 480 480 480 480 0
141 20250311 174000 0 480 480 480 480 0
142 20250311 173900 0 480 480 480 480 0
143 20250311 173800 0 480 480 480 480 0
144 20250311 173700 0 480 480 480 480 0
145 20250311 173600 0 480 480 480 480 0
146 20250311 173500 0 480 480 480 480 0
147 20250311 173400 0 480 480 480 480 0
148 20250311 173300 0 480 480 480 480 0
149 20250311 173200 0 480 480 480 480 0
150 20250311 173100 0 480 480 480 480 0
151 20250311 173000 0 480 480 480 480 0
152 20250311 172900 0 480 480 480 480 0
153 20250311 172800 0 480 480 480 480 0
154 20250311 172700 0 480 480 480 480 0
155 20250311 172600 0 480 480 480 480 0
156 20250311 172500 0 480 480 480 480 0
157 20250311 172400 0 480 480 480 480 0
158 20250311 172300 0 480 480 480 480 0
159 20250311 172200 0 480 480 480 480 0
160 20250311 172100 0 480 480 480 480 0
161 20250311 172000 0 480 480 480 480 0
162 20250311 171900 0 480 480 480 480 0
163 20250311 171800 0 480 480 480 480 0
164 20250311 171700 0 480 480 480 480 0
165 20250311 171600 0 480 480 480 480 0
166 20250311 171500 0 480 480 480 480 0
167 20250311 171400 0 480 480 480 480 0
168 20250311 171300 0 480 480 480 480 0
169 20250311 171200 0 480 480 480 480 0
170 20250311 171100 0 480 480 480 480 0
171 20250311 171000 0 480 480 480 480 0
172 20250311 170900 0 480 480 480 480 0
173 20250311 170800 0 480 480 480 480 0
174 20250311 170700 0 480 480 480 480 0
175 20250311 170600 0 480 480 480 480 0
176 20250311 170500 0 480 480 480 480 0
177 20250311 170400 0 480 480 480 480 0
178 20250311 170300 0 480 480 480 480 0
179 20250311 170200 0 480 480 480 480 0
180 20250311 170100 0 480 480 480 480 0
181 20250311 170000 0 480 480 480 480 0
182 20250311 165900 0 480 480 480 480 0
183 20250311 165800 0 480 480 480 480 0
184 20250311 165700 0 480 480 480 480 0
185 20250311 165600 0 480 480 480 480 0
186 20250311 165500 0 480 480 480 480 0
187 20250311 165400 0 480 480 480 480 0
188 20250311 165300 0 480 480 480 480 0
189 20250311 165200 0 480 480 480 480 0
190 20250311 165100 0 480 480 480 480 0
191 20250311 165000 0 480 480 480 480 0
192 20250311 164900 0 480 480 480 480 0
193 20250311 164800 0 480 480 480 480 0
194 20250311 164700 0 480 480 480 480 0
195 20250311 164600 0 480 480 480 480 0
196 20250311 164500 0 480 480 480 480 0
197 20250311 164400 0 480 480 480 480 0
198 20250311 164300 0 480 480 480 480 0
199 20250311 164200 0 480 480 480 480 0
200 20250311 164100 0 480 480 480 480 0
201 20250311 164000 0 480 480 480 480 0
202 20250311 163900 0 480 480 480 480 0
203 20250311 163800 0 480 480 480 480 0
204 20250311 163700 0 480 480 480 480 0
205 20250311 163600 0 480 480 480 480 0
206 20250311 163500 0 480 480 480 480 0
207 20250311 163400 0 480 480 480 480 0
208 20250311 163300 0 480 480 480 480 0
209 20250311 163200 0 480 480 480 480 0
210 20250311 163100 0 480 480 480 480 0
211 20250311 163000 0 480 480 480 480 0
212 20250311 162900 0 480 480 480 480 0
213 20250311 162800 0 480 480 480 480 0
214 20250311 162700 0 480 480 480 480 0
215 20250311 162600 0 480 480 480 480 0
216 20250311 162500 0 480 480 480 480 0
217 20250311 162400 0 480 480 480 480 0
218 20250311 162300 0 480 480 480 480 0
219 20250311 162200 0 480 480 480 480 0
220 20250311 162100 0 480 480 480 480 0
221 20250311 162000 0 480 480 480 480 0
222 20250311 161900 0 480 480 480 480 0
223 20250311 161800 0 480 480 480 480 0
224 20250311 161700 0 480 480 480 480 0
225 20250311 161600 0 480 480 480 480 0
226 20250311 161500 0 480 480 480 480 0
227 20250311 161400 0 480 480 480 480 0
228 20250311 161300 0 480 480 480 480 0
229 20250311 161200 0 480 480 480 480 0
230 20250311 161100 0 480 480 480 480 0
231 20250311 161000 0 480 480 480 480 0
232 20250311 160900 0 480 480 480 480 0
233 20250311 160800 0 480 480 480 480 0
234 20250311 160700 0 480 480 480 480 0
235 20250311 160600 0 480 480 480 480 0
236 20250311 160500 0 480 480 480 480 0
237 20250311 160400 0 480 480 480 480 0
238 20250311 160300 0 480 480 480 480 0
239 20250311 160200 0 480 480 480 480 0
240 20250311 160100 0 480 480 480 480 0
241 20250311 160000 0 480 480 480 480 0
242 20250311 155900 0 480 480 480 480 0
243 20250311 155800 0 480 480 480 480 0
244 20250311 155700 0 480 480 480 480 0
245 20250311 155600 0 480 480 480 480 0
246 20250311 155500 0 480 480 480 480 0
247 20250311 155400 0 480 480 480 480 0
248 20250311 155300 0 480 480 480 480 0
249 20250311 155200 0 480 480 480 480 0
250 20250311 155100 0 480 480 480 480 0
251 20250311 155000 0 480 480 480 480 0
252 20250311 154900 0 480 480 480 480 0
253 20250311 154800 0 480 480 480 480 0
254 20250311 154700 0 480 480 480 480 0
255 20250311 154600 0 480 480 480 480 0
256 20250311 154500 0 480 480 480 480 0
257 20250311 154400 0 480 480 480 480 0
258 20250311 154300 0 480 480 480 480 0
259 20250311 154200 0 480 480 480 480 0
260 20250311 154100 0 480 480 480 480 0
261 20250311 154000 0 480 480 480 480 0
262 20250311 153900 0 480 480 480 480 0
263 20250311 153800 0 480 480 480 480 0
264 20250311 153700 0 480 480 480 480 0
265 20250311 153600 0 480 480 480 480 0
266 20250311 153500 0 480 480 480 480 0
267 20250311 153400 0 480 480 480 480 0
268 20250311 153300 0 480 480 480 480 0
269 20250311 153200 0 480 480 480 480 0
270 20250311 153100 0 480 480 480 480 0
271 20250311 153000 0 480 480 480 480 0
272 20250311 152900 0 480 480 480 480 0
273 20250311 152800 0 480 480 480 480 0
274 20250311 152700 0 480 480 480 480 0
275 20250311 152600 0 480 480 480 480 0
276 20250311 152500 0 480 480 480 480 0
277 20250311 152400 0 480 480 480 480 0
278 20250311 152300 0 480 480 480 480 0
279 20250311 152200 0 480 480 480 480 0
280 20250311 152100 0 480 480 480 480 0
281 20250311 152000 0 480 480 480 480 0
282 20250311 151900 0 480 480 480 480 0
283 20250311 151800 0 480 480 480 480 0
284 20250311 151700 0 480 480 480 480 0
285 20250311 151600 0 480 480 480 480 0
286 20250311 151500 0 480 480 480 480 0
287 20250311 151400 0 480 480 480 480 0
288 20250311 151300 0 480 480 480 480 0
289 20250311 151200 0 480 480 480 480 0
290 20250311 151100 0 480 480 480 480 0
291 20250311 151000 0 480 480 480 480 0
292 20250311 150900 0 480 480 480 480 0
293 20250311 150800 0 480 480 480 480 0
294 20250311 150700 0 480 480 480 480 0
295 20250311 150600 0 480 480 480 480 0
296 20250311 150500 0 480 480 480 480 0
297 20250311 150400 0 480 480 480 480 0
298 20250311 150300 0 480 480 480 480 0
299 20250311 150200 0 480 480 480 480 0
300 20250311 150100 0 480 480 480 480 0
301 20250311 150000 0 480 480 480 480 0
302 20250311 145900 0 480 480 480 480 0
303 20250311 145800 0 480 480 480 480 0
304 20250311 145700 0 480 480 480 480 0
305 20250311 145600 0 480 480 480 480 0
306 20250311 145500 0 480 480 480 480 0
307 20250311 145400 0 480 480 480 480 0
308 20250311 145300 0 480 480 480 480 0
309 20250311 145200 0 480 480 480 480 0
310 20250311 145100 0 480 480 480 480 0
311 20250311 145000 0 480 480 480 480 0
312 20250311 144900 0 480 480 480 480 0
313 20250311 144800 0 480 480 480 480 0
314 20250311 144700 0 480 480 480 480 0
315 20250311 144600 0 480 480 480 480 0
316 20250311 144500 0 480 480 480 480 0
317 20250311 144400 0 480 480 480 480 0
318 20250311 144300 0 480 480 480 480 0
319 20250311 144200 0 480 480 480 480 0
320 20250311 144100 0 480 480 480 480 0
321 20250311 144000 0 480 480 480 480 0
322 20250311 143900 0 480 480 480 480 0
323 20250311 143800 0 480 480 480 480 0
324 20250311 143700 0 480 480 480 480 0
325 20250311 143600 0 480 480 480 480 0
326 20250311 143500 0 480 480 480 480 0
327 20250311 143400 0 480 480 480 480 0
328 20250311 143300 0 480 480 480 480 0
329 20250311 143200 0 480 480 480 480 0
330 20250311 143100 0 480 480 480 480 0
331 20250311 143000 0 480 480 480 480 0
332 20250311 142900 0 480 480 480 480 0
333 20250311 142800 0 480 480 480 480 0
334 20250311 142700 0 480 480 480 480 0
335 20250311 142600 0 480 480 480 480 0
336 20250311 142500 0 480 480 480 480 0
337 20250311 142400 0 480 480 480 480 0
338 20250311 142300 0 480 480 480 480 0
339 20250311 142200 0 480 480 480 480 0
340 20250311 142100 0 480 480 480 480 0
341 20250311 142000 0 480 480 480 480 0
342 20250311 141900 0 480 480 480 480 0
343 20250311 141800 0 480 480 480 480 0
344 20250311 141700 0 480 480 480 480 0
345 20250311 141600 0 480 480 480 480 0
346 20250311 141500 0 480 480 480 480 0
347 20250311 141400 0 480 480 480 480 0
348 20250311 141300 0 480 480 480 480 0
349 20250311 141200 0 480 480 480 480 0
350 20250311 141100 0 480 480 480 480 0
351 20250311 141000 0 480 480 480 480 0
352 20250311 140900 0 480 480 480 480 0
353 20250311 140800 0 480 480 480 480 0
354 20250311 140700 0 480 480 480 480 0
355 20250311 140600 0 480 480 480 480 0
356 20250311 140500 0 480 480 480 480 0
357 20250311 140400 0 480 480 480 480 0
358 20250311 140300 0 480 480 480 480 0
359 20250311 140200 0 480 480 480 480 0
360 20250311 140100 0 480 480 480 480 0
361 20250311 140000 0 480 480 480 480 0
362 20250311 135900 0 480 480 480 480 0
363 20250311 135800 0 480 480 480 480 0
364 20250311 135700 0 480 480 480 480 0
365 20250311 135600 0 480 480 480 480 0
366 20250311 135500 0 480 480 480 480 0
367 20250311 135400 0 480 480 480 480 0
368 20250311 135300 0 480 480 480 480 0
369 20250311 135200 0 480 480 480 480 0
370 20250311 135100 0 480 480 480 480 0
371 20250311 135000 0 480 480 480 480 0
372 20250311 134900 0 480 480 480 480 0
373 20250311 134800 0 480 480 480 480 0
374 20250311 134700 0 480 480 480 480 0
375 20250311 134600 0 480 480 480 480 0
376 20250311 134500 0 480 480 480 480 0
377 20250311 134400 0 480 480 480 480 0
378 20250311 134300 0 480 480 480 480 0
379 20250311 134200 0 480 480 480 480 0
380 20250311 134100 0 480 480 480 480 0
381 20250311 134000 0 480 480 480 480 0
382 20250311 133900 0 480 480 480 480 0
383 20250311 133800 0 480 480 480 480 0
384 20250311 133700 0 480 480 480 480 0
385 20250311 133600 0 480 480 480 480 0
386 20250311 133500 0 480 480 480 480 0
387 20250311 133400 0 480 480 480 480 0
388 20250311 133300 0 480 480 480 480 0
389 20250311 133200 0 480 480 480 480 0
390 20250311 133100 0 480 480 480 480 0
391 20250311 133000 0 480 480 480 480 0
392 20250311 132900 0 480 480 480 480 0
393 20250311 132800 0 480 480 480 480 0
394 20250311 132700 0 480 480 480 480 0
395 20250311 132600 0 480 480 480 480 0
396 20250311 132500 0 480 480 480 480 0
397 20250311 132400 0 480 480 480 480 0
398 20250311 132300 0 480 480 480 480 0
399 20250311 132200 0 480 480 480 480 0
400 20250311 132100 0 480 480 480 480 0
401 20250311 132000 0 480 480 480 480 0
402 20250311 131900 0 480 480 480 480 0
403 20250311 131800 0 480 480 480 480 0
404 20250311 131700 0 480 480 480 480 0
405 20250311 131600 0 480 480 480 480 0
406 20250311 131500 0 480 480 480 480 0
407 20250311 131400 0 480 480 480 480 0
408 20250311 131300 0 480 480 480 480 0
409 20250311 131200 0 480 480 480 480 0
410 20250311 131100 0 480 480 480 480 0
411 20250311 131000 0 480 480 480 480 0
412 20250311 130900 0 480 480 480 480 0
413 20250311 130800 0 480 480 480 480 0
414 20250311 130700 0 480 480 480 480 0
415 20250311 130600 0 480 480 480 480 0
416 20250311 130500 0 480 480 480 480 0
417 20250311 130400 0 480 480 480 480 0
418 20250311 130300 0 480 480 480 480 0
419 20250311 130200 0 480 480 480 480 0
420 20250311 130100 0 480 480 480 480 0
421 20250311 130000 0 480 480 480 480 0
422 20250311 125900 0 480 480 480 480 0
423 20250311 125800 0 480 480 480 480 0
424 20250311 125700 0 480 480 480 480 0
425 20250311 125600 0 480 480 480 480 0
426 20250311 125500 0 480 480 480 480 0
427 20250311 125400 0 480 480 480 480 0
428 20250311 125300 0 480 480 480 480 0
429 20250311 125200 0 480 480 480 480 0
430 20250311 125100 0 480 480 480 480 0
431 20250311 125000 0 480 480 480 480 0
432 20250311 124900 0 480 480 480 480 0
433 20250311 124800 0 480 480 480 480 0
434 20250311 124700 0 480 480 480 480 0
435 20250311 124600 0 480 480 480 480 0
436 20250311 124500 0 480 480 480 480 0
437 20250311 124400 0 480 480 480 480 0
438 20250311 124300 0 480 480 480 480 0
439 20250311 124200 0 480 480 480 480 0
440 20250311 124100 0 480 480 480 480 0
441 20250311 124000 0 480 480 480 480 0
442 20250311 123900 0 480 480 480 480 0
443 20250311 123800 0 480 480 480 480 0
444 20250311 123700 0 480 480 480 480 0
445 20250311 123600 0 480 480 480 480 0
446 20250311 123500 0 480 480 480 480 0
447 20250311 123400 0 480 480 480 480 0
448 20250311 123300 0 480 480 480 480 0
449 20250311 123200 0 480 480 480 480 0
450 20250311 123100 0 480 480 480 480 0
451 20250311 123000 0 480 480 480 480 0
452 20250311 122900 0 480 480 480 480 0
453 20250311 122800 0 480 480 480 480 0
454 20250311 122700 0 480 480 480 480 0
455 20250311 122600 0 480 480 480 480 0
456 20250311 122500 0 480 480 480 480 0
457 20250311 122400 0 480 480 480 480 0
458 20250311 122300 0 480 480 480 480 0
459 20250311 122200 0 480 480 480 480 0
460 20250311 122100 0 480 480 480 480 0
461 20250311 122000 0 480 480 480 480 0
462 20250311 121900 0 480 480 480 480 0
463 20250311 121800 0 480 480 480 480 0
464 20250311 121700 0 480 480 480 480 0
465 20250311 121600 0 480 480 480 480 0
466 20250311 121500 0 480 480 480 480 0
467 20250311 121400 0 480 480 480 480 0
468 20250311 121300 0 480 480 480 480 0
469 20250311 121200 0 480 480 480 480 0
470 20250311 121100 0 480 480 480 480 0
471 20250311 121000 0 480 480 480 480 0
472 20250311 120900 0 480 480 480 480 0
473 20250311 120800 0 480 480 480 480 0
474 20250311 120700 0 480 480 480 480 0
475 20250311 120600 0 480 480 480 480 0
476 20250311 120500 0 480 480 480 480 0
477 20250311 120400 0 480 480 480 480 0
478 20250311 120300 0 480 480 480 480 0
479 20250311 120200 0 480 480 480 480 0
480 20250311 120100 0 480 480 480 480 0
481 20250311 120000 0 480 480 480 480 0
482 20250311 115900 0 480 480 480 480 0
483 20250311 115800 0 480 480 480 480 0
484 20250311 115700 0 480 480 480 480 0
485 20250311 115600 0 480 480 480 480 0
486 20250311 115500 0 480 480 480 480 0
487 20250311 115400 0 480 480 480 480 0
488 20250311 115300 0 480 480 480 480 0
489 20250311 115200 0 480 480 480 480 0
490 20250311 115100 0 480 480 480 480 0
491 20250311 115000 0 480 480 480 480 0
492 20250311 114900 0 480 480 480 480 0
493 20250311 114800 0 480 480 480 480 0
494 20250311 114700 0 480 480 480 480 0
495 20250311 114600 0 480 480 480 480 0
496 20250311 114500 0 480 480 480 480 0
497 20250311 114400 0 480 480 480 480 0
498 20250311 114300 0 480 480 480 480 0
499 20250311 114200 0 480 480 480 480 0
500 20250311 114100 0 480 480 480 480 0
501 20250311 114000 0 480 480 480 480 0
502 20250311 113900 0 480 480 480 480 0
503 20250311 113800 0 480 480 480 480 0
504 20250311 113700 0 480 480 480 480 0
505 20250311 113600 0 480 480 480 480 0
506 20250311 113500 0 480 480 480 480 0
507 20250311 113400 0 480 480 480 480 0
508 20250311 113300 0 480 480 480 480 0
509 20250311 113200 0 480 480 480 480 0
510 20250311 113100 0 480 480 480 480 0
511 20250311 113000 0 480 480 480 480 0
512 20250311 112900 0 480 480 480 480 0
513 20250311 112800 0 480 480 480 480 0
514 20250311 112700 0 480 480 480 480 0
515 20250311 112600 0 480 480 480 480 0
516 20250311 112500 0 480 480 480 480 0
517 20250311 112400 0 480 480 480 480 0
518 20250311 112300 0 480 480 480 480 0
519 20250311 112200 0 480 480 480 480 0
520 20250311 112100 0 480 480 480 480 0
521 20250311 112000 0 480 480 480 480 0
522 20250311 111900 0 480 480 480 480 0
523 20250311 111800 0 480 480 480 480 0
524 20250311 111700 0 480 480 480 480 0
525 20250311 111600 0 480 480 480 480 0
526 20250311 111500 0 480 480 480 480 0
527 20250311 111400 0 480 480 480 480 0
528 20250311 111300 0 480 480 480 480 0
529 20250311 111200 0 480 480 480 480 0
530 20250311 111100 0 480 480 480 480 0
531 20250311 111000 0 480 480 480 480 0
532 20250311 110900 0 480 480 480 480 0
533 20250311 110800 0 480 480 480 480 0
534 20250311 110700 0 480 480 480 480 0
535 20250311 110600 0 480 480 480 480 0
536 20250311 110500 0 480 480 480 480 0
537 20250311 110400 0 480 480 480 480 0
538 20250311 110300 0 480 480 480 480 0
539 20250311 110200 0 480 480 480 480 0
540 20250311 110100 0 480 480 480 480 0
541 20250311 110000 0 480 480 480 480 0
542 20250311 105900 0 480 480 480 480 0
543 20250311 105800 0 480 480 480 480 0
544 20250311 105700 0 480 480 480 480 0
545 20250311 105600 0 480 480 480 480 0
546 20250311 105500 0 480 480 480 480 0
547 20250311 105400 0 480 480 480 480 0
548 20250311 105300 0 480 480 480 480 0
549 20250311 105200 0 480 480 480 480 0
550 20250311 105100 0 480 480 480 480 0
551 20250311 105000 0 480 480 480 480 0
552 20250311 104900 0 480 480 480 480 0
553 20250311 104800 0 480 480 480 480 0
554 20250311 104700 0 480 480 480 480 0
555 20250311 104600 0 480 480 480 480 0
556 20250311 104500 0 480 480 480 480 0
557 20250311 104400 0 480 480 480 480 0
558 20250311 104300 0 480 480 480 480 0
559 20250311 104200 0 480 480 480 480 0
560 20250311 104100 0 480 480 480 480 0
561 20250311 104000 0 480 480 480 480 0
562 20250311 103900 0 480 480 480 480 0
563 20250311 103800 0 480 480 480 480 0
564 20250311 103700 0 480 480 480 480 0
565 20250311 103600 0 480 480 480 480 0
566 20250311 103500 0 480 480 480 480 0
567 20250311 103400 0 480 480 480 480 0
568 20250311 103300 0 480 480 480 480 0
569 20250311 103200 0 480 480 480 480 0
570 20250311 103100 0 480 480 480 480 0
571 20250311 103000 0 480 480 480 480 0
572 20250311 102900 0 480 480 480 480 0
573 20250311 102800 0 480 480 480 480 0
574 20250311 102700 0 480 480 480 480 0
575 20250311 102600 0 480 480 480 480 0
576 20250311 102500 0 480 480 480 480 0
577 20250311 102400 0 480 480 480 480 0
578 20250311 102300 0 480 480 480 480 0
579 20250311 102200 0 480 480 480 480 0
580 20250311 102100 0 480 480 480 480 0
581 20250311 102000 0 480 480 480 480 0
582 20250311 101900 0 480 480 480 480 0
583 20250311 101800 0 480 480 480 480 0
584 20250311 101700 0 480 480 480 480 0
585 20250311 101600 0 480 480 480 480 0
586 20250311 101500 0 480 480 480 480 0
587 20250311 101400 0 480 480 480 480 0
588 20250311 101300 0 480 480 480 480 0
589 20250311 101200 0 480 480 480 480 0
590 20250311 101100 0 480 480 480 480 0
591 20250311 101000 0 480 480 480 480 0
592 20250311 100900 0 480 480 480 480 0
593 20250311 100800 0 480 480 480 480 0
594 20250311 100700 0 480 480 480 480 0
595 20250311 100600 0 480 480 480 480 0
596 20250311 100500 0 480 480 480 480 0
597 20250311 100400 0 480 480 480 480 0
598 20250311 100300 0 480 480 480 480 0
599 20250311 100200 0 480 480 480 480 0
600 20250311 100100 0 480 480 480 480 0
601 20250311 100000 0 480 480 480 480 0
602 20250311 095900 0 480 480 480 480 0
603 20250311 095800 0 480 480 480 480 0
604 20250311 095700 0 480 480 480 480 0
605 20250311 095600 0 480 480 480 480 0
606 20250311 095500 0 480 480 480 480 0
607 20250311 095400 0 480 480 480 480 0
608 20250311 095300 0 480 480 480 480 0
609 20250311 095200 0 480 480 480 480 0
610 20250311 095100 0 480 480 480 480 0
611 20250311 095000 0 480 480 480 480 0
612 20250311 094900 0 480 480 480 480 0
613 20250311 094800 0 480 480 480 480 0
614 20250311 094700 0 480 480 480 480 0
615 20250311 094600 0 480 480 480 480 0
616 20250311 094500 0 480 480 480 480 0
617 20250311 094400 0 480 480 480 480 0
618 20250311 094300 0 480 480 480 480 0
619 20250311 094200 0 480 480 480 480 0
620 20250311 094100 0 480 480 480 480 0
621 20250311 094000 0 480 480 480 480 0
622 20250311 093900 0 480 480 480 480 0
623 20250311 093800 0 480 480 480 480 0
624 20250311 093700 0 480 480 480 480 0
625 20250311 093600 0 480 480 480 480 0
626 20250311 093500 0 480 480 480 480 0
627 20250311 093400 0 480 480 480 480 0
628 20250311 093300 0 480 480 480 480 0
629 20250311 093200 0 480 480 480 480 0
630 20250311 093100 0 480 480 480 480 0
631 20250311 093000 0 480 480 480 480 0
632 20250311 092900 0 480 480 480 480 0
633 20250311 092800 0 480 480 480 480 0
634 20250311 092700 0 480 480 480 480 0
635 20250311 092600 0 480 480 480 480 0
636 20250311 092500 0 480 480 480 480 0
637 20250311 092400 0 480 480 480 480 0
638 20250311 092300 0 480 480 480 480 0
639 20250311 092200 0 480 480 480 480 0
640 20250311 092100 0 480 480 480 480 0
641 20250311 092000 0 480 480 480 480 0
642 20250311 091900 0 480 480 480 480 0
643 20250311 091800 0 480 480 480 480 0
644 20250311 091700 0 480 480 480 480 0
645 20250311 091600 0 480 480 480 480 0
646 20250311 091500 0 480 480 480 480 0
647 20250311 091400 0 480 480 480 480 0
648 20250311 091300 0 480 480 480 480 0
649 20250311 091200 0 480 480 480 480 0
650 20250311 091100 0 480 480 480 480 0
651 20250311 091000 0 480 480 480 480 0
652 20250311 090900 0 480 480 480 480 0
653 20250311 090800 0 480 480 480 480 0
654 20250311 090700 0 480 480 480 480 0
655 20250311 090600 0 480 480 480 480 0
656 20250311 090500 0 480 480 480 480 0
657 20250311 090400 0 480 480 480 480 0
658 20250311 090300 0 480 480 480 480 0
659 20250311 090200 0 480 480 480 480 0
660 20250311 090100 0 480 480 480 480 0
661 20250311 090000 0 480 480 480 480 0

1
082660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,99640869,0,47827617120,0.00
20250306,0,99640869,0,47827617120,0.00
20250305,0,99640869,0,47827617120,0.00
20250304,0,99640869,0,47827617120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 99640869 0 47827617120 0.00
3 20250306 0 99640869 0 47827617120 0.00
4 20250305 0 99640869 0 47827617120 0.00
5 20250304 0 99640869 0 47827617120 0.00