ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

610
021040/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190800,21231803,900,900,900,900,2841
20250307,190700,21231803,900,900,900,900,0
20250307,190600,21231803,900,900,900,900,0
20250307,190500,21231803,900,900,900,900,0
20250307,190400,21231803,900,900,900,900,0
20250307,190300,21231803,900,900,900,900,0
20250307,190200,21231803,900,900,900,900,0
20250307,190100,21231803,900,900,900,900,0
20250307,190000,21231803,900,900,900,900,0
20250307,185900,21231803,900,900,900,900,0
20250307,185800,21231803,900,900,900,900,0
20250307,185700,21231803,900,900,900,900,0
20250307,185600,21231803,900,900,900,900,0
20250307,185500,21231803,900,900,900,900,0
20250307,185400,21231803,900,900,900,900,0
20250307,185300,21231803,900,900,900,900,0
20250307,185200,21231803,900,900,900,900,0
20250307,185100,21231803,900,900,900,900,0
20250307,185000,21231803,900,900,900,900,0
20250307,184900,21231803,900,900,900,900,0
20250307,184800,21231803,900,900,900,900,0
20250307,184700,21231803,900,900,900,900,0
20250307,184600,21231803,900,900,900,900,0
20250307,184500,21231803,900,900,900,900,0
20250307,184400,21231803,900,900,900,900,0
20250307,184300,21231803,900,900,900,900,0
20250307,184200,21231803,900,900,900,900,0
20250307,184100,21231803,900,900,900,900,0
20250307,184000,21231803,900,900,900,900,0
20250307,183900,21231803,900,900,900,900,0
20250307,183800,21231803,900,900,900,900,2841
20250307,183700,21231803,900,900,900,900,0
20250307,183600,21231803,900,900,900,900,0
20250307,183500,21231803,900,900,900,900,0
20250307,183400,21231803,900,900,900,900,0
20250307,183300,21231803,900,900,900,900,0
20250307,183200,21231803,900,900,900,900,0
20250307,183100,21231803,900,900,900,900,0
20250307,183000,21231803,900,900,900,900,0
20250307,182900,21231803,900,900,900,900,0
20250307,182800,21231803,900,900,900,900,0
20250307,182700,21231803,900,900,900,900,0
20250307,182600,21231803,900,900,900,900,0
20250307,182500,21231803,900,900,900,900,0
20250307,182400,21231803,900,900,900,900,0
20250307,182300,21231803,900,900,900,900,0
20250307,182200,21231803,900,900,900,900,0
20250307,182100,21231803,900,900,900,900,0
20250307,182000,21231803,900,900,900,900,0
20250307,181900,21231803,900,900,900,900,0
20250307,181800,21231803,900,900,900,900,0
20250307,181700,21231803,900,900,900,900,0
20250307,181600,21231803,900,900,900,900,0
20250307,181500,21231803,900,900,900,900,0
20250307,181400,21231803,900,900,900,900,0
20250307,181300,21231803,900,900,900,900,0
20250307,181200,21231803,900,900,900,900,0
20250307,181100,21231803,900,900,900,900,0
20250307,181000,21231803,900,900,900,900,0
20250307,180900,21231803,900,900,900,900,0
20250307,180800,21231803,900,900,900,900,2841
20250307,180700,21231803,900,900,900,900,0
20250307,180600,21231803,900,900,900,900,0
20250307,180500,21231803,900,900,900,900,0
20250307,180400,21231803,900,900,900,900,0
20250307,180300,21231803,900,900,900,900,0
20250307,180200,21231803,900,900,900,900,0
20250307,180100,21231803,900,900,900,900,0
20250307,180000,21231803,900,900,900,900,0
20250307,175900,21231803,900,900,900,900,0
20250307,175800,21231803,900,900,900,900,0
20250307,175700,21231803,900,900,900,900,0
20250307,175600,21231803,900,900,900,900,0
20250307,175500,21231803,900,900,900,900,0
20250307,175400,21231803,900,900,900,900,0
20250307,175300,21231803,900,900,900,900,0
20250307,175200,21231803,900,900,900,900,0
20250307,175100,21231803,900,900,900,900,0
20250307,175000,21231803,900,900,900,900,0
20250307,174900,21231803,900,900,900,900,0
20250307,174800,21231803,900,900,900,900,0
20250307,174700,21231803,900,900,900,900,0
20250307,174600,21231803,900,900,900,900,0
20250307,174500,21231803,900,900,900,900,0
20250307,174400,21231803,900,900,900,900,0
20250307,174300,21231803,900,900,900,900,0
20250307,174200,21231803,900,900,900,900,0
20250307,174100,21231803,900,900,900,900,0
20250307,174000,21231803,900,900,900,900,0
20250307,173900,21231803,900,900,900,900,0
20250307,173800,21231803,900,900,900,900,2841
20250307,173700,21231803,900,900,900,900,0
20250307,173600,21231803,900,900,900,900,0
20250307,173500,21231803,900,900,900,900,0
20250307,173400,21231803,900,900,900,900,0
20250307,173300,21231803,900,900,900,900,0
20250307,173200,21231803,900,900,900,900,0
20250307,173100,21231803,900,900,900,900,0
20250307,173000,21231803,900,900,900,900,0
20250307,172900,21231803,900,900,900,900,0
20250307,172800,21231803,900,900,900,900,0
20250307,172700,21231803,900,900,900,900,0
20250307,172600,21231803,900,900,900,900,0
20250307,172500,21231803,900,900,900,900,0
20250307,172400,21231803,900,900,900,900,0
20250307,172300,21231803,900,900,900,900,0
20250307,172200,21231803,900,900,900,900,0
20250307,172100,21231803,900,900,900,900,0
20250307,172000,21231803,900,900,900,900,0
20250307,171900,21231803,900,900,900,900,0
20250307,171800,21231803,900,900,900,900,0
20250307,171700,21231803,900,900,900,900,0
20250307,171600,21231803,900,900,900,900,0
20250307,171500,21231803,900,900,900,900,0
20250307,171400,21231803,900,900,900,900,0
20250307,171300,21231803,900,900,900,900,0
20250307,171200,21231803,900,900,900,900,0
20250307,171100,21231803,900,900,900,900,0
20250307,171000,21231803,900,900,900,900,0
20250307,170900,21231803,900,900,900,900,0
20250307,170800,21231803,900,900,900,900,2841
20250307,170700,21231803,900,900,900,900,0
20250307,170600,21231803,900,900,900,900,0
20250307,170500,21231803,900,900,900,900,0
20250307,170400,21231803,900,900,900,900,0
20250307,170300,21231803,900,900,900,900,0
20250307,170200,21231803,900,900,900,900,0
20250307,170100,21231803,900,900,900,900,0
20250307,170000,21231803,900,900,900,900,0
20250307,165900,21231803,900,900,900,900,0
20250307,165800,21231803,900,900,900,900,0
20250307,165700,21231803,900,900,900,900,0
20250307,165600,21231803,900,900,900,900,0
20250307,165500,21231803,900,900,900,900,0
20250307,165400,21231803,900,900,900,900,0
20250307,165300,21231803,900,900,900,900,0
20250307,165200,21231803,900,900,900,900,0
20250307,165100,21231803,900,900,900,900,0
20250307,165000,21231803,900,900,900,900,0
20250307,164900,21231803,900,900,900,900,0
20250307,164800,21231803,900,900,900,900,0
20250307,164700,21231803,900,900,900,900,0
20250307,164600,21231803,900,900,900,900,0
20250307,164500,21231803,900,900,900,900,0
20250307,164400,21231803,900,900,900,900,0
20250307,164300,21231803,900,900,900,900,0
20250307,164200,21231803,900,900,900,900,0
20250307,164100,21231803,900,900,900,900,0
20250307,164000,21231803,900,900,900,900,0
20250307,163900,21231803,900,900,900,900,0
20250307,163800,21231803,900,900,900,900,2841
20250307,163700,21231803,900,900,900,900,0
20250307,163600,21231803,900,900,900,900,0
20250307,163500,21231803,900,900,900,900,0
20250307,163400,21231803,900,900,900,900,0
20250307,163300,21231803,900,900,900,900,0
20250307,163200,21231803,900,900,900,900,0
20250307,163100,21231803,900,900,900,900,0
20250307,163000,21231803,900,900,900,900,0
20250307,162900,21231803,900,900,900,900,0
20250307,162800,21231803,900,900,900,900,0
20250307,162700,21231803,900,900,900,900,0
20250307,162600,21231803,900,900,900,900,0
20250307,162500,21231803,900,900,900,900,0
20250307,162400,21231803,900,900,900,900,0
20250307,162300,21231803,900,900,900,900,0
20250307,162200,21231803,900,900,900,900,0
20250307,162100,21231803,900,900,900,900,0
20250307,162000,21231803,900,900,900,900,0
20250307,161900,21231803,900,900,900,900,0
20250307,161800,21231803,900,900,900,900,0
20250307,161700,21231803,900,900,900,900,0
20250307,161600,21231803,900,900,900,900,0
20250307,161500,21231803,900,900,900,900,0
20250307,161400,21231803,900,900,900,900,0
20250307,161300,21231803,900,900,900,900,0
20250307,161200,21231803,900,900,900,900,0
20250307,161100,21231803,900,900,900,900,0
20250307,161000,21231803,900,900,900,900,0
20250307,160900,21231803,900,900,900,900,0
20250307,160800,21231803,900,900,900,900,2841
20250307,160700,21231803,900,900,900,900,0
20250307,160600,21231803,900,900,900,900,0
20250307,160500,21231803,900,900,900,900,0
20250307,160400,21231803,900,900,900,900,0
20250307,160300,21231803,900,900,900,900,0
20250307,160200,21231803,900,900,900,900,0
20250307,160100,21231803,900,900,900,900,0
20250307,160000,21231803,900,900,900,900,0
20250307,155900,21231803,900,900,900,900,0
20250307,155800,21231803,900,900,900,900,0
20250307,155700,21231803,900,900,900,900,0
20250307,155600,21231803,900,900,900,900,0
20250307,155500,21231803,900,900,900,900,0
20250307,155400,21231803,900,900,900,900,0
20250307,155300,21231803,900,900,900,900,0
20250307,155200,21231803,900,900,900,900,0
20250307,155100,21231803,900,900,900,900,0
20250307,155000,21231803,900,900,900,900,0
20250307,154900,21231803,900,900,900,900,0
20250307,154800,21231803,900,900,900,900,0
20250307,154700,21231803,900,900,900,900,0
20250307,154600,21231803,900,900,900,900,0
20250307,154500,21231803,900,900,900,900,0
20250307,154400,21231803,900,900,900,900,0
20250307,154300,21231803,900,900,900,900,0
20250307,154200,21231803,900,900,900,900,0
20250307,154100,21231803,900,900,900,900,0
20250307,154000,21231803,900,900,900,900,0
20250307,153900,21231803,900,900,900,900,0
20250307,153800,21231803,900,900,900,900,2841
20250307,153700,21231803,900,900,900,900,0
20250307,153600,21231803,900,900,900,900,0
20250307,153500,21231803,900,900,900,900,0
20250307,153400,21231803,900,900,900,900,0
20250307,153300,21231803,900,900,900,900,0
20250307,153200,21231803,900,900,900,900,0
20250307,153100,21231803,900,900,900,900,0
20250307,153000,21231803,900,900,900,900,2841
20250307,152900,18674903,902,902,902,902,0
20250307,152800,18674903,902,902,902,902,0
20250307,152700,18674903,902,902,902,902,0
20250307,152600,18674903,902,902,902,902,0
20250307,152500,18674903,902,902,902,902,0
20250307,152400,18674903,902,902,902,902,0
20250307,152300,18674903,902,902,902,902,0
20250307,152200,18674903,902,902,902,902,0
20250307,152100,18674903,902,902,902,902,0
20250307,152000,18674903,902,902,902,902,0
20250307,151900,18674903,902,902,902,902,476
20250307,151800,18245551,902,902,902,902,159
20250307,151700,18102133,902,902,902,902,0
20250307,151600,18102133,902,902,902,902,30
20250307,151500,18075073,902,902,902,902,0
20250307,151400,18075073,902,902,902,902,0
20250307,151300,18075073,902,902,902,902,0
20250307,151200,18075073,902,902,902,902,0
20250307,151100,18075073,902,902,902,902,0
20250307,151000,18075073,902,903,903,902,89
20250307,150900,17994734,903,903,903,903,0
20250307,150800,17994734,903,903,903,903,0
20250307,150700,17994734,903,903,903,903,0
20250307,150600,17994734,903,903,903,903,0
20250307,150500,17994734,903,903,903,903,0
20250307,150400,17994734,903,903,903,903,1
20250307,150300,17993831,903,903,903,903,0
20250307,150200,17993831,903,903,903,903,0
20250307,150100,17993831,903,903,903,903,0
20250307,150000,17993831,903,903,903,903,0
20250307,145900,17993831,903,903,903,903,0
20250307,145800,17993831,903,903,903,903,0
20250307,145700,17993831,903,903,903,903,0
20250307,145600,17993831,903,903,903,903,66
20250307,145500,17934233,906,906,906,906,0
20250307,145400,17934233,906,906,906,906,0
20250307,145300,17934233,906,906,906,906,0
20250307,145200,17934233,906,906,906,906,0
20250307,145100,17934233,906,906,906,906,0
20250307,145000,17934233,906,906,906,906,0
20250307,144900,17934233,906,906,906,906,0
20250307,144800,17934233,906,906,906,906,22
20250307,144700,17914301,903,903,903,903,0
20250307,144600,17914301,903,903,903,903,0
20250307,144500,17914301,903,903,903,903,0
20250307,144400,17914301,903,903,903,903,0
20250307,144300,17914301,903,903,903,903,0
20250307,144200,17914301,903,903,903,903,0
20250307,144100,17914301,903,903,903,903,0
20250307,144000,17914301,903,903,903,903,50
20250307,143900,17869151,908,908,908,908,0
20250307,143800,17869151,908,908,908,908,0
20250307,143700,17869151,908,908,908,908,0
20250307,143600,17869151,908,908,908,908,0
20250307,143500,17869151,908,908,908,908,0
20250307,143400,17869151,908,908,908,908,0
20250307,143300,17869151,908,908,908,908,0
20250307,143200,17869151,908,908,908,908,0
20250307,143100,17869151,908,908,908,908,0
20250307,143000,17869151,908,908,908,908,0
20250307,142900,17869151,908,908,908,908,0
20250307,142800,17869151,908,908,908,908,0
20250307,142700,17869151,908,908,908,908,0
20250307,142600,17869151,908,908,908,908,0
20250307,142500,17869151,908,908,908,908,0
20250307,142400,17869151,908,908,908,908,0
20250307,142300,17869151,908,908,908,908,0
20250307,142200,17869151,908,908,908,908,0
20250307,142100,17869151,908,908,908,908,0
20250307,142000,17869151,908,908,908,908,0
20250307,141900,17869151,908,908,908,908,0
20250307,141800,17869151,908,908,908,908,0
20250307,141700,17869151,908,908,908,908,0
20250307,141600,17869151,908,908,908,908,0
20250307,141500,17869151,908,908,908,908,0
20250307,141400,17869151,908,908,908,908,0
20250307,141300,17869151,908,908,908,908,0
20250307,141200,17869151,908,908,908,908,0
20250307,141100,17869151,908,908,908,908,0
20250307,141000,17869151,908,908,908,908,0
20250307,140900,17869151,908,908,908,908,0
20250307,140800,17869151,908,908,908,908,0
20250307,140700,17869151,908,908,908,908,0
20250307,140600,17869151,908,908,908,908,0
20250307,140500,17869151,908,908,908,908,0
20250307,140400,17869151,908,908,908,908,0
20250307,140300,17869151,908,908,908,908,0
20250307,140200,17869151,908,908,908,908,0
20250307,140100,17869151,908,908,908,908,0
20250307,140000,17869151,908,908,908,908,0
20250307,135900,17869151,908,908,908,908,0
20250307,135800,17869151,908,908,908,908,1
20250307,135700,17868243,903,903,903,903,0
20250307,135600,17868243,903,903,903,903,0
20250307,135500,17868243,903,903,903,903,0
20250307,135400,17868243,903,903,903,903,0
20250307,135300,17868243,903,908,908,903,901
20250307,135200,17050140,908,908,908,908,0
20250307,135100,17050140,908,908,908,908,0
20250307,135000,17050140,908,908,908,908,0
20250307,134900,17050140,908,908,908,908,0
20250307,134800,17050140,908,908,908,908,0
20250307,134700,17050140,908,908,908,908,0
20250307,134600,17050140,908,908,908,908,0
20250307,134500,17050140,908,908,908,908,0
20250307,134400,17050140,908,908,908,908,0
20250307,134300,17050140,908,908,908,908,0
20250307,134200,17050140,908,908,908,908,0
20250307,134100,17050140,908,908,908,908,0
20250307,134000,17050140,908,908,908,908,0
20250307,133900,17050140,908,908,908,908,0
20250307,133800,17050140,908,908,908,908,0
20250307,133700,17050140,908,908,908,908,0
20250307,133600,17050140,908,908,908,908,0
20250307,133500,17050140,908,908,908,908,0
20250307,133400,17050140,908,908,908,908,0
20250307,133300,17050140,908,908,908,908,0
20250307,133200,17050140,908,908,908,908,0
20250307,133100,17050140,908,908,908,908,0
20250307,133000,17050140,908,908,908,908,0
20250307,132900,17050140,908,908,908,908,0
20250307,132800,17050140,908,908,908,908,0
20250307,132700,17050140,908,908,908,908,0
20250307,132600,17050140,908,908,908,908,0
20250307,132500,17050140,908,908,908,908,0
20250307,132400,17050140,908,908,908,908,0
20250307,132300,17050140,908,908,908,908,0
20250307,132200,17050140,908,908,908,908,0
20250307,132100,17050140,908,908,908,908,0
20250307,132000,17050140,908,908,908,908,0
20250307,131900,17050140,908,908,908,908,0
20250307,131800,17050140,908,908,908,908,0
20250307,131700,17050140,908,908,908,908,0
20250307,131600,17050140,908,908,908,908,0
20250307,131500,17050140,908,908,908,908,0
20250307,131400,17050140,908,908,908,908,0
20250307,131300,17050140,908,908,908,908,1
20250307,131200,17049232,908,908,908,908,0
20250307,131100,17049232,908,908,908,908,0
20250307,131000,17049232,908,908,908,908,0
20250307,130900,17049232,908,908,908,908,0
20250307,130800,17049232,908,908,908,908,0
20250307,130700,17049232,908,908,908,908,0
20250307,130600,17049232,908,908,908,908,0
20250307,130500,17049232,908,908,908,908,0
20250307,130400,17049232,908,908,908,908,0
20250307,130300,17049232,908,908,908,908,0
20250307,130200,17049232,908,908,908,908,0
20250307,130100,17049232,908,908,908,908,0
20250307,130000,17049232,908,908,908,908,0
20250307,125900,17049232,908,908,908,908,0
20250307,125800,17049232,908,908,908,908,0
20250307,125700,17049232,908,908,908,908,0
20250307,125600,17049232,908,908,908,908,0
20250307,125500,17049232,908,908,908,908,0
20250307,125400,17049232,908,908,908,908,0
20250307,125300,17049232,908,908,908,908,3
20250307,125200,17046508,908,908,908,908,0
20250307,125100,17046508,908,908,908,908,0
20250307,125000,17046508,908,908,908,908,0
20250307,124900,17046508,908,908,908,908,0
20250307,124800,17046508,908,908,908,908,0
20250307,124700,17046508,908,908,908,908,0
20250307,124600,17046508,908,908,908,908,0
20250307,124500,17046508,908,908,908,908,0
20250307,124400,17046508,908,908,908,908,0
20250307,124300,17046508,908,908,908,908,0
20250307,124200,17046508,908,908,908,908,0
20250307,124100,17046508,908,908,908,908,0
20250307,124000,17046508,908,908,908,908,0
20250307,123900,17046508,908,908,908,908,0
20250307,123800,17046508,908,908,908,908,0
20250307,123700,17046508,908,908,908,908,0
20250307,123600,17046508,908,908,908,908,0
20250307,123500,17046508,908,908,908,908,0
20250307,123400,17046508,908,908,908,908,0
20250307,123300,17046508,908,908,908,908,0
20250307,123200,17046508,908,908,908,908,0
20250307,123100,17046508,908,908,908,908,0
20250307,123000,17046508,908,908,908,908,1
20250307,122900,17045600,902,902,902,902,0
20250307,122800,17045600,902,902,902,902,0
20250307,122700,17045600,902,905,905,902,242
20250307,122600,16826710,908,908,908,908,0
20250307,122500,16826710,908,908,908,908,0
20250307,122400,16826710,908,908,908,908,0
20250307,122300,16826710,908,908,908,908,0
20250307,122200,16826710,908,908,908,908,0
20250307,122100,16826710,908,908,908,908,0
20250307,122000,16826710,908,908,908,908,0
20250307,121900,16826710,908,908,908,908,0
20250307,121800,16826710,908,908,908,908,0
20250307,121700,16826710,908,908,908,908,0
20250307,121600,16826710,908,908,908,908,0
20250307,121500,16826710,908,908,908,908,0
20250307,121400,16826710,908,907,908,907,67
20250307,121300,16765878,905,905,905,905,0
20250307,121200,16765878,905,905,905,905,0
20250307,121100,16765878,905,905,905,905,0
20250307,121000,16765878,905,905,905,905,0
20250307,120900,16765878,905,905,905,905,0
20250307,120800,16765878,905,905,905,905,0
20250307,120700,16765878,905,905,905,905,175
20250307,120600,16607503,906,906,906,906,0
20250307,120500,16607503,906,906,906,906,0
20250307,120400,16607503,906,906,906,906,0
20250307,120300,16607503,906,906,906,906,0
20250307,120200,16607503,906,906,906,906,0
20250307,120100,16607503,906,906,906,906,0
20250307,120000,16607503,906,906,906,906,0
20250307,115900,16607503,906,906,906,906,0
20250307,115800,16607503,906,906,906,906,0
20250307,115700,16607503,906,906,906,906,0
20250307,115600,16607503,906,906,906,906,0
20250307,115500,16607503,906,906,906,906,11
20250307,115400,16597537,908,908,908,908,0
20250307,115300,16597537,908,908,908,908,0
20250307,115200,16597537,908,908,908,908,0
20250307,115100,16597537,908,908,908,908,0
20250307,115000,16597537,908,908,908,908,0
20250307,114900,16597537,908,908,908,908,0
20250307,114800,16597537,908,908,908,908,0
20250307,114700,16597537,908,908,908,908,0
20250307,114600,16597537,908,908,908,908,0
20250307,114500,16597537,908,908,908,908,0
20250307,114400,16597537,908,908,908,908,0
20250307,114300,16597537,908,908,908,908,0
20250307,114200,16597537,908,908,908,908,0
20250307,114100,16597537,908,908,908,908,0
20250307,114000,16597537,908,908,908,908,0
20250307,113900,16597537,908,908,908,908,0
20250307,113800,16597537,908,908,908,908,0
20250307,113700,16597537,908,908,908,908,0
20250307,113600,16597537,908,908,908,908,0
20250307,113500,16597537,908,908,908,908,0
20250307,113400,16597537,908,908,908,908,0
20250307,113300,16597537,908,908,908,908,0
20250307,113200,16597537,908,908,908,908,0
20250307,113100,16597537,908,908,908,908,0
20250307,113000,16597537,908,908,908,908,0
20250307,112900,16597537,908,908,908,908,0
20250307,112800,16597537,908,908,908,908,0
20250307,112700,16597537,908,908,908,908,0
20250307,112600,16597537,908,908,908,908,0
20250307,112500,16597537,908,908,908,908,0
20250307,112400,16597537,908,908,908,908,1
20250307,112300,16596629,908,908,908,908,0
20250307,112200,16596629,908,908,908,908,0
20250307,112100,16596629,908,908,908,908,0
20250307,112000,16596629,908,908,908,908,0
20250307,111900,16596629,908,908,908,908,0
20250307,111800,16596629,908,908,908,908,1
20250307,111700,16595721,908,908,908,908,0
20250307,111600,16595721,908,908,908,908,0
20250307,111500,16595721,908,908,908,908,0
20250307,111400,16595721,908,908,908,908,0
20250307,111300,16595721,908,908,908,908,0
20250307,111200,16595721,908,908,908,908,0
20250307,111100,16595721,908,908,908,908,0
20250307,111000,16595721,908,908,908,908,0
20250307,110900,16595721,908,908,908,908,0
20250307,110800,16595721,908,908,908,908,1
20250307,110700,16594813,899,905,905,899,2000
20250307,110600,14792322,907,907,907,907,0
20250307,110500,14792322,907,907,907,907,0
20250307,110400,14792322,907,907,907,907,0
20250307,110300,14792322,907,907,907,907,0
20250307,110200,14792322,907,907,907,907,0
20250307,110100,14792322,907,907,907,907,51
20250307,110000,14746065,907,907,907,907,0
20250307,105900,14746065,907,907,907,907,0
20250307,105800,14746065,907,907,907,907,0
20250307,105700,14746065,907,907,907,907,0
20250307,105600,14746065,907,907,907,907,0
20250307,105500,14746065,907,907,907,907,0
20250307,105400,14746065,907,907,907,907,0
20250307,105300,14746065,907,907,907,907,0
20250307,105200,14746065,907,907,907,907,0
20250307,105100,14746065,907,907,907,907,0
20250307,105000,14746065,907,907,907,907,0
20250307,104900,14746065,907,907,907,907,0
20250307,104800,14746065,907,907,907,907,0
20250307,104700,14746065,907,907,907,907,0
20250307,104600,14746065,907,907,907,907,0
20250307,104500,14746065,907,907,907,907,195
20250307,104400,14569200,909,909,909,909,0
20250307,104300,14569200,909,909,909,909,0
20250307,104200,14569200,909,909,909,909,0
20250307,104100,14569200,909,909,909,909,0
20250307,104000,14569200,909,909,909,909,0
20250307,103900,14569200,909,909,909,909,0
20250307,103800,14569200,909,909,909,909,0
20250307,103700,14569200,909,909,909,909,0
20250307,103600,14569200,909,909,909,909,0
20250307,103500,14569200,909,909,909,909,0
20250307,103400,14569200,909,909,909,909,0
20250307,103300,14569200,909,909,909,909,765
20250307,103200,13873815,909,909,909,909,0
20250307,103100,13873815,909,909,909,909,0
20250307,103000,13873815,909,909,909,909,0
20250307,102900,13873815,909,909,909,909,0
20250307,102800,13873815,909,909,909,909,0
20250307,102700,13873815,909,909,909,909,0
20250307,102600,13873815,909,909,909,909,0
20250307,102500,13873815,909,909,909,909,0
20250307,102400,13873815,909,909,909,909,0
20250307,102300,13873815,909,909,909,909,120
20250307,102200,13764735,909,909,909,909,0
20250307,102100,13764735,909,909,909,909,0
20250307,102000,13764735,909,909,909,909,0
20250307,101900,13764735,909,908,909,908,80
20250307,101800,13692085,907,907,907,907,20
20250307,101700,13673945,907,907,907,907,0
20250307,101600,13673945,907,907,907,907,6
20250307,101500,13668503,909,909,909,909,0
20250307,101400,13668503,909,909,909,909,0
20250307,101300,13668503,909,909,909,909,0
20250307,101200,13668503,909,909,909,909,1
20250307,101100,13667594,901,902,902,901,1001
20250307,101000,12765692,901,901,901,901,0
20250307,100900,12765692,901,902,902,901,284
20250307,100800,12509538,903,904,904,903,1291
20250307,100700,11342672,911,905,911,905,19
20250307,100600,11325471,905,905,905,905,407
20250307,100500,10957136,905,905,905,905,0
20250307,100400,10957136,905,905,905,905,0
20250307,100300,10957136,905,905,905,905,0
20250307,100200,10957136,905,905,905,905,0
20250307,100100,10957136,905,905,905,905,0
20250307,100000,10957136,905,905,905,905,0
20250307,095900,10957136,905,905,905,905,76
20250307,095800,10888356,905,905,905,905,0
20250307,095700,10888356,905,905,905,905,0
20250307,095600,10888356,905,905,905,905,0
20250307,095500,10888356,905,905,905,905,0
20250307,095400,10888356,905,910,912,905,2297
20250307,095300,8798025,910,909,910,909,4394
20250307,095200,4800485,910,910,910,910,0
20250307,095100,4800485,910,910,910,910,0
20250307,095000,4800485,910,910,910,910,0
20250307,094900,4800485,910,910,910,910,0
20250307,094800,4800485,910,910,910,910,0
20250307,094700,4800485,910,910,910,910,0
20250307,094600,4800485,910,910,910,910,1
20250307,094500,4799575,910,910,910,910,5
20250307,094400,4795025,905,905,905,905,0
20250307,094300,4795025,905,905,905,905,0
20250307,094200,4795025,905,906,906,905,500
20250307,094100,4342412,906,906,906,906,238
20250307,094000,4126784,909,909,909,909,0
20250307,093900,4126784,909,909,909,909,0
20250307,093800,4126784,909,909,909,909,0
20250307,093700,4126784,909,909,909,909,0
20250307,093600,4126784,909,909,909,909,0
20250307,093500,4126784,909,909,909,909,0
20250307,093400,4126784,909,909,909,909,0
20250307,093300,4126784,909,909,909,909,0
20250307,093200,4126784,909,909,909,909,336
20250307,093100,3821360,910,910,910,910,0
20250307,093000,3821360,910,910,910,910,0
20250307,092900,3821360,910,910,910,910,0
20250307,092800,3821360,910,910,910,910,0
20250307,092700,3821360,910,910,910,910,0
20250307,092600,3821360,910,910,910,910,0
20250307,092500,3821360,910,910,910,910,0
20250307,092400,3821360,910,910,910,910,0
20250307,092300,3821360,910,910,910,910,0
20250307,092200,3821360,910,910,910,910,0
20250307,092100,3821360,910,910,910,910,10
20250307,092000,3812260,910,910,910,910,75
20250307,091900,3744010,909,909,909,909,0
20250307,091800,3744010,909,909,909,909,0
20250307,091700,3744010,909,909,909,909,0
20250307,091600,3744010,909,905,909,905,1002
20250307,091500,2833568,905,909,909,905,63
20250307,091400,2776433,909,909,909,909,0
20250307,091300,2776433,909,909,909,909,0
20250307,091200,2776433,909,909,909,909,0
20250307,091100,2776433,909,909,909,909,0
20250307,091000,2776433,909,909,909,909,0
20250307,090900,2776433,909,909,909,909,0
20250307,090800,2776433,909,909,909,909,5
20250307,090700,2771888,903,903,903,903,37
20250307,090600,2738477,903,906,906,903,568
20250307,090500,2224805,909,909,909,909,0
20250307,090400,2224805,909,909,909,909,0
20250307,090300,2224805,909,909,909,909,138
20250307,090200,2099363,909,909,909,909,0
20250307,090100,2099363,909,909,909,909,1
20250307,090000,2098454,906,906,909,906,2315
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190800 21231803 900 900 900 900 2841
3 20250307 190700 21231803 900 900 900 900 0
4 20250307 190600 21231803 900 900 900 900 0
5 20250307 190500 21231803 900 900 900 900 0
6 20250307 190400 21231803 900 900 900 900 0
7 20250307 190300 21231803 900 900 900 900 0
8 20250307 190200 21231803 900 900 900 900 0
9 20250307 190100 21231803 900 900 900 900 0
10 20250307 190000 21231803 900 900 900 900 0
11 20250307 185900 21231803 900 900 900 900 0
12 20250307 185800 21231803 900 900 900 900 0
13 20250307 185700 21231803 900 900 900 900 0
14 20250307 185600 21231803 900 900 900 900 0
15 20250307 185500 21231803 900 900 900 900 0
16 20250307 185400 21231803 900 900 900 900 0
17 20250307 185300 21231803 900 900 900 900 0
18 20250307 185200 21231803 900 900 900 900 0
19 20250307 185100 21231803 900 900 900 900 0
20 20250307 185000 21231803 900 900 900 900 0
21 20250307 184900 21231803 900 900 900 900 0
22 20250307 184800 21231803 900 900 900 900 0
23 20250307 184700 21231803 900 900 900 900 0
24 20250307 184600 21231803 900 900 900 900 0
25 20250307 184500 21231803 900 900 900 900 0
26 20250307 184400 21231803 900 900 900 900 0
27 20250307 184300 21231803 900 900 900 900 0
28 20250307 184200 21231803 900 900 900 900 0
29 20250307 184100 21231803 900 900 900 900 0
30 20250307 184000 21231803 900 900 900 900 0
31 20250307 183900 21231803 900 900 900 900 0
32 20250307 183800 21231803 900 900 900 900 2841
33 20250307 183700 21231803 900 900 900 900 0
34 20250307 183600 21231803 900 900 900 900 0
35 20250307 183500 21231803 900 900 900 900 0
36 20250307 183400 21231803 900 900 900 900 0
37 20250307 183300 21231803 900 900 900 900 0
38 20250307 183200 21231803 900 900 900 900 0
39 20250307 183100 21231803 900 900 900 900 0
40 20250307 183000 21231803 900 900 900 900 0
41 20250307 182900 21231803 900 900 900 900 0
42 20250307 182800 21231803 900 900 900 900 0
43 20250307 182700 21231803 900 900 900 900 0
44 20250307 182600 21231803 900 900 900 900 0
45 20250307 182500 21231803 900 900 900 900 0
46 20250307 182400 21231803 900 900 900 900 0
47 20250307 182300 21231803 900 900 900 900 0
48 20250307 182200 21231803 900 900 900 900 0
49 20250307 182100 21231803 900 900 900 900 0
50 20250307 182000 21231803 900 900 900 900 0
51 20250307 181900 21231803 900 900 900 900 0
52 20250307 181800 21231803 900 900 900 900 0
53 20250307 181700 21231803 900 900 900 900 0
54 20250307 181600 21231803 900 900 900 900 0
55 20250307 181500 21231803 900 900 900 900 0
56 20250307 181400 21231803 900 900 900 900 0
57 20250307 181300 21231803 900 900 900 900 0
58 20250307 181200 21231803 900 900 900 900 0
59 20250307 181100 21231803 900 900 900 900 0
60 20250307 181000 21231803 900 900 900 900 0
61 20250307 180900 21231803 900 900 900 900 0
62 20250307 180800 21231803 900 900 900 900 2841
63 20250307 180700 21231803 900 900 900 900 0
64 20250307 180600 21231803 900 900 900 900 0
65 20250307 180500 21231803 900 900 900 900 0
66 20250307 180400 21231803 900 900 900 900 0
67 20250307 180300 21231803 900 900 900 900 0
68 20250307 180200 21231803 900 900 900 900 0
69 20250307 180100 21231803 900 900 900 900 0
70 20250307 180000 21231803 900 900 900 900 0
71 20250307 175900 21231803 900 900 900 900 0
72 20250307 175800 21231803 900 900 900 900 0
73 20250307 175700 21231803 900 900 900 900 0
74 20250307 175600 21231803 900 900 900 900 0
75 20250307 175500 21231803 900 900 900 900 0
76 20250307 175400 21231803 900 900 900 900 0
77 20250307 175300 21231803 900 900 900 900 0
78 20250307 175200 21231803 900 900 900 900 0
79 20250307 175100 21231803 900 900 900 900 0
80 20250307 175000 21231803 900 900 900 900 0
81 20250307 174900 21231803 900 900 900 900 0
82 20250307 174800 21231803 900 900 900 900 0
83 20250307 174700 21231803 900 900 900 900 0
84 20250307 174600 21231803 900 900 900 900 0
85 20250307 174500 21231803 900 900 900 900 0
86 20250307 174400 21231803 900 900 900 900 0
87 20250307 174300 21231803 900 900 900 900 0
88 20250307 174200 21231803 900 900 900 900 0
89 20250307 174100 21231803 900 900 900 900 0
90 20250307 174000 21231803 900 900 900 900 0
91 20250307 173900 21231803 900 900 900 900 0
92 20250307 173800 21231803 900 900 900 900 2841
93 20250307 173700 21231803 900 900 900 900 0
94 20250307 173600 21231803 900 900 900 900 0
95 20250307 173500 21231803 900 900 900 900 0
96 20250307 173400 21231803 900 900 900 900 0
97 20250307 173300 21231803 900 900 900 900 0
98 20250307 173200 21231803 900 900 900 900 0
99 20250307 173100 21231803 900 900 900 900 0
100 20250307 173000 21231803 900 900 900 900 0
101 20250307 172900 21231803 900 900 900 900 0
102 20250307 172800 21231803 900 900 900 900 0
103 20250307 172700 21231803 900 900 900 900 0
104 20250307 172600 21231803 900 900 900 900 0
105 20250307 172500 21231803 900 900 900 900 0
106 20250307 172400 21231803 900 900 900 900 0
107 20250307 172300 21231803 900 900 900 900 0
108 20250307 172200 21231803 900 900 900 900 0
109 20250307 172100 21231803 900 900 900 900 0
110 20250307 172000 21231803 900 900 900 900 0
111 20250307 171900 21231803 900 900 900 900 0
112 20250307 171800 21231803 900 900 900 900 0
113 20250307 171700 21231803 900 900 900 900 0
114 20250307 171600 21231803 900 900 900 900 0
115 20250307 171500 21231803 900 900 900 900 0
116 20250307 171400 21231803 900 900 900 900 0
117 20250307 171300 21231803 900 900 900 900 0
118 20250307 171200 21231803 900 900 900 900 0
119 20250307 171100 21231803 900 900 900 900 0
120 20250307 171000 21231803 900 900 900 900 0
121 20250307 170900 21231803 900 900 900 900 0
122 20250307 170800 21231803 900 900 900 900 2841
123 20250307 170700 21231803 900 900 900 900 0
124 20250307 170600 21231803 900 900 900 900 0
125 20250307 170500 21231803 900 900 900 900 0
126 20250307 170400 21231803 900 900 900 900 0
127 20250307 170300 21231803 900 900 900 900 0
128 20250307 170200 21231803 900 900 900 900 0
129 20250307 170100 21231803 900 900 900 900 0
130 20250307 170000 21231803 900 900 900 900 0
131 20250307 165900 21231803 900 900 900 900 0
132 20250307 165800 21231803 900 900 900 900 0
133 20250307 165700 21231803 900 900 900 900 0
134 20250307 165600 21231803 900 900 900 900 0
135 20250307 165500 21231803 900 900 900 900 0
136 20250307 165400 21231803 900 900 900 900 0
137 20250307 165300 21231803 900 900 900 900 0
138 20250307 165200 21231803 900 900 900 900 0
139 20250307 165100 21231803 900 900 900 900 0
140 20250307 165000 21231803 900 900 900 900 0
141 20250307 164900 21231803 900 900 900 900 0
142 20250307 164800 21231803 900 900 900 900 0
143 20250307 164700 21231803 900 900 900 900 0
144 20250307 164600 21231803 900 900 900 900 0
145 20250307 164500 21231803 900 900 900 900 0
146 20250307 164400 21231803 900 900 900 900 0
147 20250307 164300 21231803 900 900 900 900 0
148 20250307 164200 21231803 900 900 900 900 0
149 20250307 164100 21231803 900 900 900 900 0
150 20250307 164000 21231803 900 900 900 900 0
151 20250307 163900 21231803 900 900 900 900 0
152 20250307 163800 21231803 900 900 900 900 2841
153 20250307 163700 21231803 900 900 900 900 0
154 20250307 163600 21231803 900 900 900 900 0
155 20250307 163500 21231803 900 900 900 900 0
156 20250307 163400 21231803 900 900 900 900 0
157 20250307 163300 21231803 900 900 900 900 0
158 20250307 163200 21231803 900 900 900 900 0
159 20250307 163100 21231803 900 900 900 900 0
160 20250307 163000 21231803 900 900 900 900 0
161 20250307 162900 21231803 900 900 900 900 0
162 20250307 162800 21231803 900 900 900 900 0
163 20250307 162700 21231803 900 900 900 900 0
164 20250307 162600 21231803 900 900 900 900 0
165 20250307 162500 21231803 900 900 900 900 0
166 20250307 162400 21231803 900 900 900 900 0
167 20250307 162300 21231803 900 900 900 900 0
168 20250307 162200 21231803 900 900 900 900 0
169 20250307 162100 21231803 900 900 900 900 0
170 20250307 162000 21231803 900 900 900 900 0
171 20250307 161900 21231803 900 900 900 900 0
172 20250307 161800 21231803 900 900 900 900 0
173 20250307 161700 21231803 900 900 900 900 0
174 20250307 161600 21231803 900 900 900 900 0
175 20250307 161500 21231803 900 900 900 900 0
176 20250307 161400 21231803 900 900 900 900 0
177 20250307 161300 21231803 900 900 900 900 0
178 20250307 161200 21231803 900 900 900 900 0
179 20250307 161100 21231803 900 900 900 900 0
180 20250307 161000 21231803 900 900 900 900 0
181 20250307 160900 21231803 900 900 900 900 0
182 20250307 160800 21231803 900 900 900 900 2841
183 20250307 160700 21231803 900 900 900 900 0
184 20250307 160600 21231803 900 900 900 900 0
185 20250307 160500 21231803 900 900 900 900 0
186 20250307 160400 21231803 900 900 900 900 0
187 20250307 160300 21231803 900 900 900 900 0
188 20250307 160200 21231803 900 900 900 900 0
189 20250307 160100 21231803 900 900 900 900 0
190 20250307 160000 21231803 900 900 900 900 0
191 20250307 155900 21231803 900 900 900 900 0
192 20250307 155800 21231803 900 900 900 900 0
193 20250307 155700 21231803 900 900 900 900 0
194 20250307 155600 21231803 900 900 900 900 0
195 20250307 155500 21231803 900 900 900 900 0
196 20250307 155400 21231803 900 900 900 900 0
197 20250307 155300 21231803 900 900 900 900 0
198 20250307 155200 21231803 900 900 900 900 0
199 20250307 155100 21231803 900 900 900 900 0
200 20250307 155000 21231803 900 900 900 900 0
201 20250307 154900 21231803 900 900 900 900 0
202 20250307 154800 21231803 900 900 900 900 0
203 20250307 154700 21231803 900 900 900 900 0
204 20250307 154600 21231803 900 900 900 900 0
205 20250307 154500 21231803 900 900 900 900 0
206 20250307 154400 21231803 900 900 900 900 0
207 20250307 154300 21231803 900 900 900 900 0
208 20250307 154200 21231803 900 900 900 900 0
209 20250307 154100 21231803 900 900 900 900 0
210 20250307 154000 21231803 900 900 900 900 0
211 20250307 153900 21231803 900 900 900 900 0
212 20250307 153800 21231803 900 900 900 900 2841
213 20250307 153700 21231803 900 900 900 900 0
214 20250307 153600 21231803 900 900 900 900 0
215 20250307 153500 21231803 900 900 900 900 0
216 20250307 153400 21231803 900 900 900 900 0
217 20250307 153300 21231803 900 900 900 900 0
218 20250307 153200 21231803 900 900 900 900 0
219 20250307 153100 21231803 900 900 900 900 0
220 20250307 153000 21231803 900 900 900 900 2841
221 20250307 152900 18674903 902 902 902 902 0
222 20250307 152800 18674903 902 902 902 902 0
223 20250307 152700 18674903 902 902 902 902 0
224 20250307 152600 18674903 902 902 902 902 0
225 20250307 152500 18674903 902 902 902 902 0
226 20250307 152400 18674903 902 902 902 902 0
227 20250307 152300 18674903 902 902 902 902 0
228 20250307 152200 18674903 902 902 902 902 0
229 20250307 152100 18674903 902 902 902 902 0
230 20250307 152000 18674903 902 902 902 902 0
231 20250307 151900 18674903 902 902 902 902 476
232 20250307 151800 18245551 902 902 902 902 159
233 20250307 151700 18102133 902 902 902 902 0
234 20250307 151600 18102133 902 902 902 902 30
235 20250307 151500 18075073 902 902 902 902 0
236 20250307 151400 18075073 902 902 902 902 0
237 20250307 151300 18075073 902 902 902 902 0
238 20250307 151200 18075073 902 902 902 902 0
239 20250307 151100 18075073 902 902 902 902 0
240 20250307 151000 18075073 902 903 903 902 89
241 20250307 150900 17994734 903 903 903 903 0
242 20250307 150800 17994734 903 903 903 903 0
243 20250307 150700 17994734 903 903 903 903 0
244 20250307 150600 17994734 903 903 903 903 0
245 20250307 150500 17994734 903 903 903 903 0
246 20250307 150400 17994734 903 903 903 903 1
247 20250307 150300 17993831 903 903 903 903 0
248 20250307 150200 17993831 903 903 903 903 0
249 20250307 150100 17993831 903 903 903 903 0
250 20250307 150000 17993831 903 903 903 903 0
251 20250307 145900 17993831 903 903 903 903 0
252 20250307 145800 17993831 903 903 903 903 0
253 20250307 145700 17993831 903 903 903 903 0
254 20250307 145600 17993831 903 903 903 903 66
255 20250307 145500 17934233 906 906 906 906 0
256 20250307 145400 17934233 906 906 906 906 0
257 20250307 145300 17934233 906 906 906 906 0
258 20250307 145200 17934233 906 906 906 906 0
259 20250307 145100 17934233 906 906 906 906 0
260 20250307 145000 17934233 906 906 906 906 0
261 20250307 144900 17934233 906 906 906 906 0
262 20250307 144800 17934233 906 906 906 906 22
263 20250307 144700 17914301 903 903 903 903 0
264 20250307 144600 17914301 903 903 903 903 0
265 20250307 144500 17914301 903 903 903 903 0
266 20250307 144400 17914301 903 903 903 903 0
267 20250307 144300 17914301 903 903 903 903 0
268 20250307 144200 17914301 903 903 903 903 0
269 20250307 144100 17914301 903 903 903 903 0
270 20250307 144000 17914301 903 903 903 903 50
271 20250307 143900 17869151 908 908 908 908 0
272 20250307 143800 17869151 908 908 908 908 0
273 20250307 143700 17869151 908 908 908 908 0
274 20250307 143600 17869151 908 908 908 908 0
275 20250307 143500 17869151 908 908 908 908 0
276 20250307 143400 17869151 908 908 908 908 0
277 20250307 143300 17869151 908 908 908 908 0
278 20250307 143200 17869151 908 908 908 908 0
279 20250307 143100 17869151 908 908 908 908 0
280 20250307 143000 17869151 908 908 908 908 0
281 20250307 142900 17869151 908 908 908 908 0
282 20250307 142800 17869151 908 908 908 908 0
283 20250307 142700 17869151 908 908 908 908 0
284 20250307 142600 17869151 908 908 908 908 0
285 20250307 142500 17869151 908 908 908 908 0
286 20250307 142400 17869151 908 908 908 908 0
287 20250307 142300 17869151 908 908 908 908 0
288 20250307 142200 17869151 908 908 908 908 0
289 20250307 142100 17869151 908 908 908 908 0
290 20250307 142000 17869151 908 908 908 908 0
291 20250307 141900 17869151 908 908 908 908 0
292 20250307 141800 17869151 908 908 908 908 0
293 20250307 141700 17869151 908 908 908 908 0
294 20250307 141600 17869151 908 908 908 908 0
295 20250307 141500 17869151 908 908 908 908 0
296 20250307 141400 17869151 908 908 908 908 0
297 20250307 141300 17869151 908 908 908 908 0
298 20250307 141200 17869151 908 908 908 908 0
299 20250307 141100 17869151 908 908 908 908 0
300 20250307 141000 17869151 908 908 908 908 0
301 20250307 140900 17869151 908 908 908 908 0
302 20250307 140800 17869151 908 908 908 908 0
303 20250307 140700 17869151 908 908 908 908 0
304 20250307 140600 17869151 908 908 908 908 0
305 20250307 140500 17869151 908 908 908 908 0
306 20250307 140400 17869151 908 908 908 908 0
307 20250307 140300 17869151 908 908 908 908 0
308 20250307 140200 17869151 908 908 908 908 0
309 20250307 140100 17869151 908 908 908 908 0
310 20250307 140000 17869151 908 908 908 908 0
311 20250307 135900 17869151 908 908 908 908 0
312 20250307 135800 17869151 908 908 908 908 1
313 20250307 135700 17868243 903 903 903 903 0
314 20250307 135600 17868243 903 903 903 903 0
315 20250307 135500 17868243 903 903 903 903 0
316 20250307 135400 17868243 903 903 903 903 0
317 20250307 135300 17868243 903 908 908 903 901
318 20250307 135200 17050140 908 908 908 908 0
319 20250307 135100 17050140 908 908 908 908 0
320 20250307 135000 17050140 908 908 908 908 0
321 20250307 134900 17050140 908 908 908 908 0
322 20250307 134800 17050140 908 908 908 908 0
323 20250307 134700 17050140 908 908 908 908 0
324 20250307 134600 17050140 908 908 908 908 0
325 20250307 134500 17050140 908 908 908 908 0
326 20250307 134400 17050140 908 908 908 908 0
327 20250307 134300 17050140 908 908 908 908 0
328 20250307 134200 17050140 908 908 908 908 0
329 20250307 134100 17050140 908 908 908 908 0
330 20250307 134000 17050140 908 908 908 908 0
331 20250307 133900 17050140 908 908 908 908 0
332 20250307 133800 17050140 908 908 908 908 0
333 20250307 133700 17050140 908 908 908 908 0
334 20250307 133600 17050140 908 908 908 908 0
335 20250307 133500 17050140 908 908 908 908 0
336 20250307 133400 17050140 908 908 908 908 0
337 20250307 133300 17050140 908 908 908 908 0
338 20250307 133200 17050140 908 908 908 908 0
339 20250307 133100 17050140 908 908 908 908 0
340 20250307 133000 17050140 908 908 908 908 0
341 20250307 132900 17050140 908 908 908 908 0
342 20250307 132800 17050140 908 908 908 908 0
343 20250307 132700 17050140 908 908 908 908 0
344 20250307 132600 17050140 908 908 908 908 0
345 20250307 132500 17050140 908 908 908 908 0
346 20250307 132400 17050140 908 908 908 908 0
347 20250307 132300 17050140 908 908 908 908 0
348 20250307 132200 17050140 908 908 908 908 0
349 20250307 132100 17050140 908 908 908 908 0
350 20250307 132000 17050140 908 908 908 908 0
351 20250307 131900 17050140 908 908 908 908 0
352 20250307 131800 17050140 908 908 908 908 0
353 20250307 131700 17050140 908 908 908 908 0
354 20250307 131600 17050140 908 908 908 908 0
355 20250307 131500 17050140 908 908 908 908 0
356 20250307 131400 17050140 908 908 908 908 0
357 20250307 131300 17050140 908 908 908 908 1
358 20250307 131200 17049232 908 908 908 908 0
359 20250307 131100 17049232 908 908 908 908 0
360 20250307 131000 17049232 908 908 908 908 0
361 20250307 130900 17049232 908 908 908 908 0
362 20250307 130800 17049232 908 908 908 908 0
363 20250307 130700 17049232 908 908 908 908 0
364 20250307 130600 17049232 908 908 908 908 0
365 20250307 130500 17049232 908 908 908 908 0
366 20250307 130400 17049232 908 908 908 908 0
367 20250307 130300 17049232 908 908 908 908 0
368 20250307 130200 17049232 908 908 908 908 0
369 20250307 130100 17049232 908 908 908 908 0
370 20250307 130000 17049232 908 908 908 908 0
371 20250307 125900 17049232 908 908 908 908 0
372 20250307 125800 17049232 908 908 908 908 0
373 20250307 125700 17049232 908 908 908 908 0
374 20250307 125600 17049232 908 908 908 908 0
375 20250307 125500 17049232 908 908 908 908 0
376 20250307 125400 17049232 908 908 908 908 0
377 20250307 125300 17049232 908 908 908 908 3
378 20250307 125200 17046508 908 908 908 908 0
379 20250307 125100 17046508 908 908 908 908 0
380 20250307 125000 17046508 908 908 908 908 0
381 20250307 124900 17046508 908 908 908 908 0
382 20250307 124800 17046508 908 908 908 908 0
383 20250307 124700 17046508 908 908 908 908 0
384 20250307 124600 17046508 908 908 908 908 0
385 20250307 124500 17046508 908 908 908 908 0
386 20250307 124400 17046508 908 908 908 908 0
387 20250307 124300 17046508 908 908 908 908 0
388 20250307 124200 17046508 908 908 908 908 0
389 20250307 124100 17046508 908 908 908 908 0
390 20250307 124000 17046508 908 908 908 908 0
391 20250307 123900 17046508 908 908 908 908 0
392 20250307 123800 17046508 908 908 908 908 0
393 20250307 123700 17046508 908 908 908 908 0
394 20250307 123600 17046508 908 908 908 908 0
395 20250307 123500 17046508 908 908 908 908 0
396 20250307 123400 17046508 908 908 908 908 0
397 20250307 123300 17046508 908 908 908 908 0
398 20250307 123200 17046508 908 908 908 908 0
399 20250307 123100 17046508 908 908 908 908 0
400 20250307 123000 17046508 908 908 908 908 1
401 20250307 122900 17045600 902 902 902 902 0
402 20250307 122800 17045600 902 902 902 902 0
403 20250307 122700 17045600 902 905 905 902 242
404 20250307 122600 16826710 908 908 908 908 0
405 20250307 122500 16826710 908 908 908 908 0
406 20250307 122400 16826710 908 908 908 908 0
407 20250307 122300 16826710 908 908 908 908 0
408 20250307 122200 16826710 908 908 908 908 0
409 20250307 122100 16826710 908 908 908 908 0
410 20250307 122000 16826710 908 908 908 908 0
411 20250307 121900 16826710 908 908 908 908 0
412 20250307 121800 16826710 908 908 908 908 0
413 20250307 121700 16826710 908 908 908 908 0
414 20250307 121600 16826710 908 908 908 908 0
415 20250307 121500 16826710 908 908 908 908 0
416 20250307 121400 16826710 908 907 908 907 67
417 20250307 121300 16765878 905 905 905 905 0
418 20250307 121200 16765878 905 905 905 905 0
419 20250307 121100 16765878 905 905 905 905 0
420 20250307 121000 16765878 905 905 905 905 0
421 20250307 120900 16765878 905 905 905 905 0
422 20250307 120800 16765878 905 905 905 905 0
423 20250307 120700 16765878 905 905 905 905 175
424 20250307 120600 16607503 906 906 906 906 0
425 20250307 120500 16607503 906 906 906 906 0
426 20250307 120400 16607503 906 906 906 906 0
427 20250307 120300 16607503 906 906 906 906 0
428 20250307 120200 16607503 906 906 906 906 0
429 20250307 120100 16607503 906 906 906 906 0
430 20250307 120000 16607503 906 906 906 906 0
431 20250307 115900 16607503 906 906 906 906 0
432 20250307 115800 16607503 906 906 906 906 0
433 20250307 115700 16607503 906 906 906 906 0
434 20250307 115600 16607503 906 906 906 906 0
435 20250307 115500 16607503 906 906 906 906 11
436 20250307 115400 16597537 908 908 908 908 0
437 20250307 115300 16597537 908 908 908 908 0
438 20250307 115200 16597537 908 908 908 908 0
439 20250307 115100 16597537 908 908 908 908 0
440 20250307 115000 16597537 908 908 908 908 0
441 20250307 114900 16597537 908 908 908 908 0
442 20250307 114800 16597537 908 908 908 908 0
443 20250307 114700 16597537 908 908 908 908 0
444 20250307 114600 16597537 908 908 908 908 0
445 20250307 114500 16597537 908 908 908 908 0
446 20250307 114400 16597537 908 908 908 908 0
447 20250307 114300 16597537 908 908 908 908 0
448 20250307 114200 16597537 908 908 908 908 0
449 20250307 114100 16597537 908 908 908 908 0
450 20250307 114000 16597537 908 908 908 908 0
451 20250307 113900 16597537 908 908 908 908 0
452 20250307 113800 16597537 908 908 908 908 0
453 20250307 113700 16597537 908 908 908 908 0
454 20250307 113600 16597537 908 908 908 908 0
455 20250307 113500 16597537 908 908 908 908 0
456 20250307 113400 16597537 908 908 908 908 0
457 20250307 113300 16597537 908 908 908 908 0
458 20250307 113200 16597537 908 908 908 908 0
459 20250307 113100 16597537 908 908 908 908 0
460 20250307 113000 16597537 908 908 908 908 0
461 20250307 112900 16597537 908 908 908 908 0
462 20250307 112800 16597537 908 908 908 908 0
463 20250307 112700 16597537 908 908 908 908 0
464 20250307 112600 16597537 908 908 908 908 0
465 20250307 112500 16597537 908 908 908 908 0
466 20250307 112400 16597537 908 908 908 908 1
467 20250307 112300 16596629 908 908 908 908 0
468 20250307 112200 16596629 908 908 908 908 0
469 20250307 112100 16596629 908 908 908 908 0
470 20250307 112000 16596629 908 908 908 908 0
471 20250307 111900 16596629 908 908 908 908 0
472 20250307 111800 16596629 908 908 908 908 1
473 20250307 111700 16595721 908 908 908 908 0
474 20250307 111600 16595721 908 908 908 908 0
475 20250307 111500 16595721 908 908 908 908 0
476 20250307 111400 16595721 908 908 908 908 0
477 20250307 111300 16595721 908 908 908 908 0
478 20250307 111200 16595721 908 908 908 908 0
479 20250307 111100 16595721 908 908 908 908 0
480 20250307 111000 16595721 908 908 908 908 0
481 20250307 110900 16595721 908 908 908 908 0
482 20250307 110800 16595721 908 908 908 908 1
483 20250307 110700 16594813 899 905 905 899 2000
484 20250307 110600 14792322 907 907 907 907 0
485 20250307 110500 14792322 907 907 907 907 0
486 20250307 110400 14792322 907 907 907 907 0
487 20250307 110300 14792322 907 907 907 907 0
488 20250307 110200 14792322 907 907 907 907 0
489 20250307 110100 14792322 907 907 907 907 51
490 20250307 110000 14746065 907 907 907 907 0
491 20250307 105900 14746065 907 907 907 907 0
492 20250307 105800 14746065 907 907 907 907 0
493 20250307 105700 14746065 907 907 907 907 0
494 20250307 105600 14746065 907 907 907 907 0
495 20250307 105500 14746065 907 907 907 907 0
496 20250307 105400 14746065 907 907 907 907 0
497 20250307 105300 14746065 907 907 907 907 0
498 20250307 105200 14746065 907 907 907 907 0
499 20250307 105100 14746065 907 907 907 907 0
500 20250307 105000 14746065 907 907 907 907 0
501 20250307 104900 14746065 907 907 907 907 0
502 20250307 104800 14746065 907 907 907 907 0
503 20250307 104700 14746065 907 907 907 907 0
504 20250307 104600 14746065 907 907 907 907 0
505 20250307 104500 14746065 907 907 907 907 195
506 20250307 104400 14569200 909 909 909 909 0
507 20250307 104300 14569200 909 909 909 909 0
508 20250307 104200 14569200 909 909 909 909 0
509 20250307 104100 14569200 909 909 909 909 0
510 20250307 104000 14569200 909 909 909 909 0
511 20250307 103900 14569200 909 909 909 909 0
512 20250307 103800 14569200 909 909 909 909 0
513 20250307 103700 14569200 909 909 909 909 0
514 20250307 103600 14569200 909 909 909 909 0
515 20250307 103500 14569200 909 909 909 909 0
516 20250307 103400 14569200 909 909 909 909 0
517 20250307 103300 14569200 909 909 909 909 765
518 20250307 103200 13873815 909 909 909 909 0
519 20250307 103100 13873815 909 909 909 909 0
520 20250307 103000 13873815 909 909 909 909 0
521 20250307 102900 13873815 909 909 909 909 0
522 20250307 102800 13873815 909 909 909 909 0
523 20250307 102700 13873815 909 909 909 909 0
524 20250307 102600 13873815 909 909 909 909 0
525 20250307 102500 13873815 909 909 909 909 0
526 20250307 102400 13873815 909 909 909 909 0
527 20250307 102300 13873815 909 909 909 909 120
528 20250307 102200 13764735 909 909 909 909 0
529 20250307 102100 13764735 909 909 909 909 0
530 20250307 102000 13764735 909 909 909 909 0
531 20250307 101900 13764735 909 908 909 908 80
532 20250307 101800 13692085 907 907 907 907 20
533 20250307 101700 13673945 907 907 907 907 0
534 20250307 101600 13673945 907 907 907 907 6
535 20250307 101500 13668503 909 909 909 909 0
536 20250307 101400 13668503 909 909 909 909 0
537 20250307 101300 13668503 909 909 909 909 0
538 20250307 101200 13668503 909 909 909 909 1
539 20250307 101100 13667594 901 902 902 901 1001
540 20250307 101000 12765692 901 901 901 901 0
541 20250307 100900 12765692 901 902 902 901 284
542 20250307 100800 12509538 903 904 904 903 1291
543 20250307 100700 11342672 911 905 911 905 19
544 20250307 100600 11325471 905 905 905 905 407
545 20250307 100500 10957136 905 905 905 905 0
546 20250307 100400 10957136 905 905 905 905 0
547 20250307 100300 10957136 905 905 905 905 0
548 20250307 100200 10957136 905 905 905 905 0
549 20250307 100100 10957136 905 905 905 905 0
550 20250307 100000 10957136 905 905 905 905 0
551 20250307 095900 10957136 905 905 905 905 76
552 20250307 095800 10888356 905 905 905 905 0
553 20250307 095700 10888356 905 905 905 905 0
554 20250307 095600 10888356 905 905 905 905 0
555 20250307 095500 10888356 905 905 905 905 0
556 20250307 095400 10888356 905 910 912 905 2297
557 20250307 095300 8798025 910 909 910 909 4394
558 20250307 095200 4800485 910 910 910 910 0
559 20250307 095100 4800485 910 910 910 910 0
560 20250307 095000 4800485 910 910 910 910 0
561 20250307 094900 4800485 910 910 910 910 0
562 20250307 094800 4800485 910 910 910 910 0
563 20250307 094700 4800485 910 910 910 910 0
564 20250307 094600 4800485 910 910 910 910 1
565 20250307 094500 4799575 910 910 910 910 5
566 20250307 094400 4795025 905 905 905 905 0
567 20250307 094300 4795025 905 905 905 905 0
568 20250307 094200 4795025 905 906 906 905 500
569 20250307 094100 4342412 906 906 906 906 238
570 20250307 094000 4126784 909 909 909 909 0
571 20250307 093900 4126784 909 909 909 909 0
572 20250307 093800 4126784 909 909 909 909 0
573 20250307 093700 4126784 909 909 909 909 0
574 20250307 093600 4126784 909 909 909 909 0
575 20250307 093500 4126784 909 909 909 909 0
576 20250307 093400 4126784 909 909 909 909 0
577 20250307 093300 4126784 909 909 909 909 0
578 20250307 093200 4126784 909 909 909 909 336
579 20250307 093100 3821360 910 910 910 910 0
580 20250307 093000 3821360 910 910 910 910 0
581 20250307 092900 3821360 910 910 910 910 0
582 20250307 092800 3821360 910 910 910 910 0
583 20250307 092700 3821360 910 910 910 910 0
584 20250307 092600 3821360 910 910 910 910 0
585 20250307 092500 3821360 910 910 910 910 0
586 20250307 092400 3821360 910 910 910 910 0
587 20250307 092300 3821360 910 910 910 910 0
588 20250307 092200 3821360 910 910 910 910 0
589 20250307 092100 3821360 910 910 910 910 10
590 20250307 092000 3812260 910 910 910 910 75
591 20250307 091900 3744010 909 909 909 909 0
592 20250307 091800 3744010 909 909 909 909 0
593 20250307 091700 3744010 909 909 909 909 0
594 20250307 091600 3744010 909 905 909 905 1002
595 20250307 091500 2833568 905 909 909 905 63
596 20250307 091400 2776433 909 909 909 909 0
597 20250307 091300 2776433 909 909 909 909 0
598 20250307 091200 2776433 909 909 909 909 0
599 20250307 091100 2776433 909 909 909 909 0
600 20250307 091000 2776433 909 909 909 909 0
601 20250307 090900 2776433 909 909 909 909 0
602 20250307 090800 2776433 909 909 909 909 5
603 20250307 090700 2771888 903 903 903 903 37
604 20250307 090600 2738477 903 906 906 903 568
605 20250307 090500 2224805 909 909 909 909 0
606 20250307 090400 2224805 909 909 909 909 0
607 20250307 090300 2224805 909 909 909 909 138
608 20250307 090200 2099363 909 909 909 909 0
609 20250307 090100 2099363 909 909 909 909 1
610 20250307 090000 2098454 906 906 909 906 2315

1
021040/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,21704774,0,19664525244,0.00
20250304,0,21704774,0,19664525244,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 21704774 0 19664525244 0.00
3 20250304 0 21704774 0 19664525244 0.00