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

618
031860/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191600,143077841,936,936,936,936,255
20250307,191500,143077841,936,936,936,936,0
20250307,191400,143077841,936,936,936,936,0
20250307,191300,143077841,936,936,936,936,0
20250307,191200,143077841,936,936,936,936,0
20250307,191100,143077841,936,936,936,936,0
20250307,191000,143077841,936,936,936,936,0
20250307,190900,143077841,936,936,936,936,0
20250307,190800,143077841,936,936,936,936,0
20250307,190700,143077841,936,936,936,936,0
20250307,190600,143077841,936,936,936,936,0
20250307,190500,143077841,936,936,936,936,0
20250307,190400,143077841,936,936,936,936,0
20250307,190300,143077841,936,936,936,936,0
20250307,190200,143077841,936,936,936,936,0
20250307,190100,143077841,936,936,936,936,0
20250307,190000,143077841,936,936,936,936,0
20250307,185900,143077841,936,936,936,936,0
20250307,185800,143077841,936,936,936,936,0
20250307,185700,143077841,936,936,936,936,0
20250307,185600,143077841,936,936,936,936,0
20250307,185500,143077841,936,936,936,936,0
20250307,185400,143077841,936,936,936,936,0
20250307,185300,143077841,936,936,936,936,0
20250307,185200,143077841,936,936,936,936,0
20250307,185100,143077841,936,936,936,936,0
20250307,185000,143077841,936,936,936,936,0
20250307,184900,143077841,936,936,936,936,0
20250307,184800,143077841,936,936,936,936,0
20250307,184700,143077841,936,936,936,936,0
20250307,184600,143077841,936,936,936,936,255
20250307,184500,143077841,936,936,936,936,0
20250307,184400,143077841,936,936,936,936,0
20250307,184300,143077841,936,936,936,936,0
20250307,184200,143077841,936,936,936,936,0
20250307,184100,143077841,936,936,936,936,0
20250307,184000,143077841,936,936,936,936,0
20250307,183900,143077841,936,936,936,936,0
20250307,183800,143077841,936,936,936,936,0
20250307,183700,143077841,936,936,936,936,0
20250307,183600,143077841,936,936,936,936,0
20250307,183500,143077841,936,936,936,936,0
20250307,183400,143077841,936,936,936,936,0
20250307,183300,143077841,936,936,936,936,0
20250307,183200,143077841,936,936,936,936,0
20250307,183100,143077841,936,936,936,936,0
20250307,183000,143077841,936,936,936,936,0
20250307,182900,143077841,936,936,936,936,0
20250307,182800,143077841,936,936,936,936,0
20250307,182700,143077841,936,936,936,936,0
20250307,182600,143077841,936,936,936,936,0
20250307,182500,143077841,936,936,936,936,0
20250307,182400,143077841,936,936,936,936,0
20250307,182300,143077841,936,936,936,936,0
20250307,182200,143077841,936,936,936,936,0
20250307,182100,143077841,936,936,936,936,0
20250307,182000,143077841,936,936,936,936,0
20250307,181900,143077841,936,936,936,936,0
20250307,181800,143077841,936,936,936,936,0
20250307,181700,143077841,936,936,936,936,0
20250307,181600,143077841,936,936,936,936,255
20250307,181500,143077841,936,936,936,936,0
20250307,181400,143077841,936,936,936,936,0
20250307,181300,143077841,936,936,936,936,0
20250307,181200,143077841,936,936,936,936,0
20250307,181100,143077841,936,936,936,936,0
20250307,181000,143077841,936,936,936,936,0
20250307,180900,143077841,936,936,936,936,0
20250307,180800,143077841,936,936,936,936,0
20250307,180700,143077841,936,936,936,936,0
20250307,180600,143077841,936,936,936,936,0
20250307,180500,143077841,936,936,936,936,0
20250307,180400,143077841,936,936,936,936,0
20250307,180300,143077841,936,936,936,936,0
20250307,180200,143077841,936,936,936,936,0
20250307,180100,143077841,936,936,936,936,0
20250307,180000,143077841,936,936,936,936,0
20250307,175900,143077841,936,936,936,936,0
20250307,175800,143077841,936,936,936,936,0
20250307,175700,143077841,936,936,936,936,0
20250307,175600,143077841,936,936,936,936,0
20250307,175500,143077841,936,936,936,936,0
20250307,175400,143077841,936,936,936,936,0
20250307,175300,143077841,936,936,936,936,0
20250307,175200,143077841,936,936,936,936,0
20250307,175100,143077841,936,936,936,936,0
20250307,175000,143077841,936,936,936,936,0
20250307,174900,143077841,936,936,936,936,0
20250307,174800,143077841,936,936,936,936,0
20250307,174700,143077841,936,936,936,936,0
20250307,174600,143077841,936,936,936,936,255
20250307,174500,143077841,936,936,936,936,0
20250307,174400,143077841,936,936,936,936,0
20250307,174300,143077841,936,936,936,936,0
20250307,174200,143077841,936,936,936,936,0
20250307,174100,143077841,936,936,936,936,0
20250307,174000,143077841,936,936,936,936,0
20250307,173900,143077841,936,936,936,936,0
20250307,173800,143077841,936,936,936,936,0
20250307,173700,143077841,936,936,936,936,0
20250307,173600,143077841,936,936,936,936,0
20250307,173500,143077841,936,936,936,936,0
20250307,173400,143077841,936,936,936,936,0
20250307,173300,143077841,936,936,936,936,0
20250307,173200,143077841,936,936,936,936,0
20250307,173100,143077841,936,936,936,936,0
20250307,173000,143077841,936,936,936,936,0
20250307,172900,143077841,936,936,936,936,0
20250307,172800,143077841,936,936,936,936,0
20250307,172700,143077841,936,936,936,936,0
20250307,172600,143077841,936,936,936,936,0
20250307,172500,143077841,936,936,936,936,0
20250307,172400,143077841,936,936,936,936,0
20250307,172300,143077841,936,936,936,936,0
20250307,172200,143077841,936,936,936,936,0
20250307,172100,143077841,936,936,936,936,0
20250307,172000,143077841,936,936,936,936,0
20250307,171900,143077841,936,936,936,936,0
20250307,171800,143077841,936,936,936,936,0
20250307,171700,143077841,936,936,936,936,0
20250307,171600,143077841,936,936,936,936,255
20250307,171500,143077841,936,936,936,936,0
20250307,171400,143077841,936,936,936,936,0
20250307,171300,143077841,936,936,936,936,0
20250307,171200,143077841,936,936,936,936,0
20250307,171100,143077841,936,936,936,936,0
20250307,171000,143077841,936,936,936,936,0
20250307,170900,143077841,936,936,936,936,0
20250307,170800,143077841,936,936,936,936,0
20250307,170700,143077841,936,936,936,936,0
20250307,170600,143077841,936,936,936,936,0
20250307,170500,143077841,936,936,936,936,0
20250307,170400,143077841,936,936,936,936,0
20250307,170300,143077841,936,936,936,936,0
20250307,170200,143077841,936,936,936,936,0
20250307,170100,143077841,936,936,936,936,0
20250307,170000,143077841,936,936,936,936,0
20250307,165900,143077841,936,936,936,936,0
20250307,165800,143077841,936,936,936,936,0
20250307,165700,143077841,936,936,936,936,0
20250307,165600,143077841,936,936,936,936,0
20250307,165500,143077841,936,936,936,936,0
20250307,165400,143077841,936,936,936,936,0
20250307,165300,143077841,936,936,936,936,0
20250307,165200,143077841,936,936,936,936,0
20250307,165100,143077841,936,936,936,936,0
20250307,165000,143077841,936,936,936,936,0
20250307,164900,143077841,936,936,936,936,0
20250307,164800,143077841,936,936,936,936,0
20250307,164700,143077841,936,936,936,936,0
20250307,164600,143077841,936,936,936,936,255
20250307,164500,143077841,936,936,936,936,0
20250307,164400,143077841,936,936,936,936,0
20250307,164300,143077841,936,936,936,936,0
20250307,164200,143077841,936,936,936,936,0
20250307,164100,143077841,936,936,936,936,0
20250307,164000,143077841,936,936,936,936,0
20250307,163900,143077841,936,936,936,936,0
20250307,163800,143077841,936,936,936,936,0
20250307,163700,143077841,936,936,936,936,0
20250307,163600,143077841,936,936,936,936,0
20250307,163500,143077841,936,936,936,936,0
20250307,163400,143077841,936,936,936,936,0
20250307,163300,143077841,936,936,936,936,0
20250307,163200,143077841,936,936,936,936,0
20250307,163100,143077841,936,936,936,936,0
20250307,163000,143077841,936,936,936,936,0
20250307,162900,143077841,936,936,936,936,0
20250307,162800,143077841,936,936,936,936,0
20250307,162700,143077841,936,936,936,936,0
20250307,162600,143077841,936,936,936,936,0
20250307,162500,143077841,936,936,936,936,0
20250307,162400,143077841,936,936,936,936,0
20250307,162300,143077841,936,936,936,936,0
20250307,162200,143077841,936,936,936,936,0
20250307,162100,143077841,936,936,936,936,0
20250307,162000,143077841,936,936,936,936,0
20250307,161900,143077841,936,936,936,936,0
20250307,161800,143077841,936,936,936,936,0
20250307,161700,143077841,936,936,936,936,0
20250307,161600,143077841,936,936,936,936,255
20250307,161500,143077841,936,936,936,936,0
20250307,161400,143077841,936,936,936,936,0
20250307,161300,143077841,936,936,936,936,0
20250307,161200,143077841,936,936,936,936,0
20250307,161100,143077841,936,936,936,936,0
20250307,161000,143077841,936,936,936,936,0
20250307,160900,143077841,936,936,936,936,0
20250307,160800,143077841,936,936,936,936,0
20250307,160700,143077841,936,936,936,936,0
20250307,160600,143077841,936,936,936,936,0
20250307,160500,143077841,936,936,936,936,0
20250307,160400,143077841,936,936,936,936,0
20250307,160300,143077841,936,936,936,936,0
20250307,160200,143077841,936,936,936,936,0
20250307,160100,143077841,936,936,936,936,0
20250307,160000,143077841,936,936,936,936,0
20250307,155900,143077841,936,936,936,936,0
20250307,155800,143077841,936,936,936,936,0
20250307,155700,143077841,936,936,936,936,0
20250307,155600,143077841,936,936,936,936,0
20250307,155500,143077841,936,936,936,936,0
20250307,155400,143077841,936,936,936,936,0
20250307,155300,143077841,936,936,936,936,0
20250307,155200,143077841,936,936,936,936,0
20250307,155100,143077841,936,936,936,936,0
20250307,155000,143077841,936,936,936,936,0
20250307,154900,143077841,936,936,936,936,0
20250307,154800,143077841,936,936,936,936,0
20250307,154700,143077841,936,936,936,936,0
20250307,154600,143077841,936,936,936,936,255
20250307,154500,143077841,936,936,936,936,0
20250307,154400,143077841,936,936,936,936,0
20250307,154300,143077841,936,936,936,936,0
20250307,154200,143077841,936,936,936,936,0
20250307,154100,143077841,936,936,936,936,0
20250307,154000,143077841,936,936,936,936,0
20250307,153900,143077841,936,936,936,936,0
20250307,153800,143077841,936,936,936,936,0
20250307,153700,143077841,936,936,936,936,0
20250307,153600,143077841,936,936,936,936,0
20250307,153500,143077841,936,936,936,936,0
20250307,153400,143077841,936,936,936,936,0
20250307,153300,143077841,936,936,936,936,0
20250307,153200,143077841,936,936,936,936,0
20250307,153100,143077841,936,936,936,936,0
20250307,153000,143077841,936,936,936,936,255
20250307,152900,142839161,933,933,933,933,0
20250307,152800,142839161,933,933,933,933,0
20250307,152700,142839161,933,933,933,933,0
20250307,152600,142839161,933,933,933,933,0
20250307,152500,142839161,933,933,933,933,0
20250307,152400,142839161,933,933,933,933,0
20250307,152300,142839161,933,933,933,933,0
20250307,152200,142839161,933,933,933,933,0
20250307,152100,142839161,933,933,933,933,0
20250307,152000,142839161,933,933,933,933,0
20250307,151900,142839161,933,933,933,933,0
20250307,151800,142839161,933,933,933,933,10
20250307,151700,142829831,934,934,934,934,0
20250307,151600,142829831,934,934,934,934,0
20250307,151500,142829831,934,935,935,934,82
20250307,151400,142753210,930,930,930,930,264
20250307,151300,142507690,930,931,931,930,1100
20250307,151200,141484609,937,936,937,936,3114
20250307,151100,138569791,933,930,933,930,4406
20250307,151000,134460118,930,930,930,930,0
20250307,150900,134460118,930,930,930,930,0
20250307,150800,134460118,930,925,930,925,18749
20250307,150700,117094652,925,925,925,925,0
20250307,150600,117094652,925,925,925,925,873
20250307,150500,116287127,925,921,926,921,1269
20250307,150400,115115622,923,923,923,923,0
20250307,150300,115115622,923,923,923,923,0
20250307,150200,115115622,923,923,923,923,0
20250307,150100,115115622,923,923,923,923,0
20250307,150000,115115622,923,923,923,923,0
20250307,145900,115115622,923,923,923,923,0
20250307,145800,115115622,923,923,923,923,0
20250307,145700,115115622,923,923,923,923,0
20250307,145600,115115622,923,910,923,908,1177
20250307,145500,114044707,910,910,910,910,500
20250307,145400,113589707,925,925,925,925,0
20250307,145300,113589707,925,925,925,925,1
20250307,145200,113588782,909,909,909,909,0
20250307,145100,113588782,909,923,923,909,3793
20250307,145000,110091657,924,923,924,923,2
20250307,144900,110089810,925,925,925,925,0
20250307,144800,110089810,925,925,925,925,288
20250307,144700,109823410,925,925,925,925,1
20250307,144600,109822485,925,925,925,925,1087
20250307,144500,108817010,926,926,926,926,0
20250307,144400,108817010,926,926,926,926,0
20250307,144300,108817010,926,926,926,926,0
20250307,144200,108817010,926,924,926,924,1571
20250307,144100,107363837,925,925,925,925,0
20250307,144000,107363837,925,925,925,925,0
20250307,143900,107363837,925,925,925,925,0
20250307,143800,107363837,925,925,925,925,0
20250307,143700,107363837,925,925,925,925,50
20250307,143600,107317587,925,925,925,925,0
20250307,143500,107317587,925,925,925,925,0
20250307,143400,107317587,925,925,925,925,0
20250307,143300,107317587,925,925,925,925,0
20250307,143200,107317587,925,923,925,923,3
20250307,143100,107314814,924,924,924,924,122
20250307,143000,107202086,925,924,925,924,253
20250307,142900,106968161,924,924,924,924,0
20250307,142800,106968161,924,924,925,924,52
20250307,142700,106920063,925,925,925,925,50
20250307,142600,106873813,925,925,925,925,0
20250307,142500,106873813,925,925,925,925,0
20250307,142400,106873813,925,925,925,925,5
20250307,142300,106869188,925,925,925,925,0
20250307,142200,106869188,925,925,925,925,0
20250307,142100,106869188,925,925,925,925,1036
20250307,142000,105910888,925,923,925,923,10
20250307,141900,105901648,922,922,922,922,0
20250307,141800,105901648,922,922,922,922,0
20250307,141700,105901648,922,922,922,922,10
20250307,141600,105892428,922,922,922,922,0
20250307,141500,105892428,922,924,925,922,2246
20250307,141400,103816971,925,925,925,925,1009
20250307,141300,102883646,925,925,925,925,254
20250307,141200,102648696,921,921,921,921,0
20250307,141100,102648696,921,921,921,921,0
20250307,141000,102648696,921,921,921,921,1
20250307,140900,102647775,925,925,925,925,0
20250307,140800,102647775,925,925,925,925,11
20250307,140700,102637600,926,921,926,921,537
20250307,140600,102140343,926,922,926,921,3877
20250307,140500,98554134,921,919,921,919,4291
20250307,140400,94602806,919,919,919,919,98
20250307,140300,94512744,920,917,920,917,4148
20250307,140200,90703557,917,917,917,917,8
20250307,140100,90696221,918,918,918,918,0
20250307,140000,90696221,918,918,918,918,0
20250307,135900,90696221,918,918,918,918,0
20250307,135800,90696221,918,918,918,918,0
20250307,135700,90696221,918,911,918,910,14183
20250307,135600,77741713,912,912,912,912,2560
20250307,135500,75406993,911,911,911,911,0
20250307,135400,75406993,911,911,911,911,100
20250307,135300,75315893,911,911,911,911,211
20250307,135200,75123672,911,911,911,911,0
20250307,135100,75123672,911,911,911,911,0
20250307,135000,75123672,911,911,911,911,631
20250307,134900,74548831,912,912,912,912,0
20250307,134800,74548831,912,912,912,912,0
20250307,134700,74548831,912,909,912,909,1096
20250307,134600,73550265,909,909,909,909,0
20250307,134500,73550265,909,909,909,909,0
20250307,134400,73550265,909,909,909,909,0
20250307,134300,73550265,909,909,909,909,0
20250307,134200,73550265,909,909,909,909,1
20250307,134100,73549356,908,908,908,908,189
20250307,134000,73377744,908,908,908,908,110
20250307,133900,73277864,908,908,908,908,101
20250307,133800,73186156,898,898,898,898,0
20250307,133700,73186156,898,898,898,898,0
20250307,133600,73186156,898,898,898,898,0
20250307,133500,73186156,898,898,898,898,0
20250307,133400,73186156,898,898,898,898,0
20250307,133300,73186156,898,898,898,898,0
20250307,133200,73186156,898,898,898,898,0
20250307,133100,73186156,898,898,898,898,0
20250307,133000,73186156,898,898,898,898,0
20250307,132900,73186156,898,898,898,898,0
20250307,132800,73186156,898,898,898,898,0
20250307,132700,73186156,898,898,898,898,0
20250307,132600,73186156,898,898,898,898,0
20250307,132500,73186156,898,898,898,898,0
20250307,132400,73186156,898,898,898,898,0
20250307,132300,73186156,898,898,898,898,0
20250307,132200,73186156,898,898,898,898,0
20250307,132100,73186156,898,898,898,898,0
20250307,132000,73186156,898,899,899,898,286
20250307,131900,72929303,900,900,900,900,22
20250307,131800,72909503,908,908,908,908,0
20250307,131700,72909503,908,908,908,908,0
20250307,131600,72909503,908,908,908,908,0
20250307,131500,72909503,908,908,908,908,0
20250307,131400,72909503,908,908,908,908,0
20250307,131300,72909503,908,908,908,908,0
20250307,131200,72909503,908,908,908,908,0
20250307,131100,72909503,908,908,908,908,0
20250307,131000,72909503,908,908,908,908,0
20250307,130900,72909503,908,908,908,908,0
20250307,130800,72909503,908,908,908,908,0
20250307,130700,72909503,908,908,908,908,0
20250307,130600,72909503,908,908,908,908,0
20250307,130500,72909503,908,908,908,908,0
20250307,130400,72909503,908,908,908,908,1
20250307,130300,72908595,896,896,896,896,0
20250307,130200,72908595,896,902,902,896,723
20250307,130100,72259513,908,908,908,908,0
20250307,130000,72259513,908,908,908,908,0
20250307,125900,72259513,908,908,908,908,500
20250307,125800,71805513,906,906,906,906,1000
20250307,125700,70899513,906,906,906,906,0
20250307,125600,70899513,906,906,906,906,0
20250307,125500,70899513,906,906,906,906,0
20250307,125400,70899513,906,906,906,906,0
20250307,125300,70899513,906,906,906,906,0
20250307,125200,70899513,906,906,906,906,0
20250307,125100,70899513,906,906,906,906,0
20250307,125000,70899513,906,906,906,906,0
20250307,124900,70899513,906,906,906,906,0
20250307,124800,70899513,906,906,906,906,0
20250307,124700,70899513,906,906,906,906,0
20250307,124600,70899513,906,906,906,906,1
20250307,124500,70898607,900,900,900,900,0
20250307,124400,70898607,900,900,900,900,2
20250307,124300,70896807,906,906,906,906,0
20250307,124200,70896807,906,906,906,906,0
20250307,124100,70896807,906,906,906,906,0
20250307,124000,70896807,906,906,906,906,0
20250307,123900,70896807,906,906,906,906,0
20250307,123800,70896807,906,906,906,906,0
20250307,123700,70896807,906,906,906,906,0
20250307,123600,70896807,906,906,906,906,0
20250307,123500,70896807,906,906,906,906,0
20250307,123400,70896807,906,906,906,906,1
20250307,123300,70895901,900,900,900,900,741
20250307,123200,70229001,904,904,904,904,0
20250307,123100,70229001,904,904,904,904,0
20250307,123000,70229001,904,904,904,904,1
20250307,122900,70228097,904,904,904,904,0
20250307,122800,70228097,904,904,904,904,1
20250307,122700,70227193,908,908,908,908,0
20250307,122600,70227193,908,908,908,908,0
20250307,122500,70227193,908,908,908,908,0
20250307,122400,70227193,908,908,908,908,0
20250307,122300,70227193,908,908,908,908,0
20250307,122200,70227193,908,908,908,908,0
20250307,122100,70227193,908,908,908,908,1
20250307,122000,70226285,906,906,906,906,0
20250307,121900,70226285,906,906,906,906,100
20250307,121800,70135685,906,906,906,906,0
20250307,121700,70135685,906,906,906,906,1
20250307,121600,70134779,901,901,901,901,1
20250307,121500,70133878,900,900,900,900,0
20250307,121400,70133878,900,900,900,900,0
20250307,121300,70133878,900,900,900,900,0
20250307,121200,70133878,900,900,900,900,0
20250307,121100,70133878,900,900,900,900,72
20250307,121000,70069078,916,916,916,916,0
20250307,120900,70069078,916,916,916,916,0
20250307,120800,70069078,916,916,916,916,0
20250307,120700,70069078,916,916,916,916,0
20250307,120600,70069078,916,916,916,916,0
20250307,120500,70069078,916,916,916,916,0
20250307,120400,70069078,916,916,916,916,0
20250307,120300,70069078,916,916,916,916,0
20250307,120200,70069078,916,916,916,916,0
20250307,120100,70069078,916,916,916,916,0
20250307,120000,70069078,916,916,916,916,0
20250307,115900,70069078,916,916,916,916,0
20250307,115800,70069078,916,916,916,916,0
20250307,115700,70069078,916,916,916,916,0
20250307,115600,70069078,916,916,916,916,0
20250307,115500,70069078,916,916,916,916,0
20250307,115400,70069078,916,916,916,916,0
20250307,115300,70069078,916,916,916,916,0
20250307,115200,70069078,916,916,916,916,0
20250307,115100,70069078,916,902,916,902,3
20250307,115000,70066345,917,917,917,917,0
20250307,114900,70066345,917,917,917,917,0
20250307,114800,70066345,917,917,917,917,0
20250307,114700,70066345,917,912,917,912,88
20250307,114600,69985810,901,901,901,901,0
20250307,114500,69985810,901,901,901,901,0
20250307,114400,69985810,901,901,901,901,0
20250307,114300,69985810,901,901,901,901,0
20250307,114200,69985810,901,901,901,901,0
20250307,114100,69985810,901,901,901,901,0
20250307,114000,69985810,901,901,901,901,0
20250307,113900,69985810,901,901,901,901,0
20250307,113800,69985810,901,901,901,901,0
20250307,113700,69985810,901,901,901,901,0
20250307,113600,69985810,901,901,901,901,0
20250307,113500,69985810,901,901,901,901,0
20250307,113400,69985810,901,912,912,901,302
20250307,113300,69713697,914,914,914,914,0
20250307,113200,69713697,914,914,914,914,0
20250307,113100,69713697,914,914,914,914,1
20250307,113000,69712783,900,900,900,900,0
20250307,112900,69712783,900,900,900,900,0
20250307,112800,69712783,900,900,900,900,0
20250307,112700,69712783,900,900,900,900,0
20250307,112600,69712783,900,911,911,900,1763
20250307,112500,68119254,917,917,917,917,0
20250307,112400,68119254,917,917,917,917,0
20250307,112300,68119254,917,917,917,917,0
20250307,112200,68119254,917,917,917,917,0
20250307,112100,68119254,917,917,917,917,0
20250307,112000,68119254,917,911,917,911,1802
20250307,111900,66474074,909,909,909,909,211
20250307,111800,66282275,909,909,909,909,0
20250307,111700,66282275,909,909,909,909,0
20250307,111600,66282275,909,909,909,909,0
20250307,111500,66282275,909,909,909,909,110
20250307,111400,66182285,905,905,905,905,0
20250307,111300,66182285,905,905,905,905,0
20250307,111200,66182285,905,905,905,905,0
20250307,111100,66182285,905,905,905,905,0
20250307,111000,66182285,905,905,905,905,1111
20250307,110900,65176830,905,905,905,905,0
20250307,110800,65176830,905,905,905,905,0
20250307,110700,65176830,905,905,905,905,0
20250307,110600,65176830,905,905,905,905,0
20250307,110500,65176830,905,905,905,905,0
20250307,110400,65176830,905,905,905,905,0
20250307,110300,65176830,905,905,905,905,0
20250307,110200,65176830,905,905,905,905,0
20250307,110100,65176830,905,905,905,905,0
20250307,110000,65176830,905,905,905,905,0
20250307,105900,65176830,905,905,905,905,5
20250307,105800,65172305,903,903,903,903,0
20250307,105700,65172305,903,903,903,903,0
20250307,105600,65172305,903,905,905,903,1020
20250307,105500,64249473,905,905,905,905,0
20250307,105400,64249473,905,905,905,905,114
20250307,105300,64146303,909,909,909,909,0
20250307,105200,64146303,909,909,909,909,0
20250307,105100,64146303,909,909,909,909,0
20250307,105000,64146303,909,909,909,909,0
20250307,104900,64146303,909,909,909,909,0
20250307,104800,64146303,909,909,909,909,0
20250307,104700,64146303,909,909,909,909,0
20250307,104600,64146303,909,909,909,909,5
20250307,104500,64141758,902,902,902,902,0
20250307,104400,64141758,902,902,902,902,0
20250307,104300,64141758,902,902,902,902,0
20250307,104200,64141758,902,902,902,902,0
20250307,104100,64141758,902,902,902,902,0
20250307,104000,64141758,902,902,902,902,0
20250307,103900,64141758,902,902,902,902,0
20250307,103800,64141758,902,902,902,902,0
20250307,103700,64141758,902,902,902,902,158
20250307,103600,63999242,902,902,902,902,4
20250307,103500,63995634,902,902,902,902,0
20250307,103400,63995634,902,902,902,902,0
20250307,103300,63995634,902,902,902,902,0
20250307,103200,63995634,902,902,902,902,1
20250307,103100,63994732,909,909,909,909,2313
20250307,103000,61892215,909,906,909,906,117
20250307,102900,61786100,901,901,901,901,0
20250307,102800,61786100,901,901,901,901,0
20250307,102700,61786100,901,901,901,901,296
20250307,102600,61519404,902,902,902,902,306
20250307,102500,61243392,902,902,902,902,79
20250307,102400,61172134,908,908,908,908,50
20250307,102300,61126734,908,908,908,908,50
20250307,102200,61081334,909,909,909,909,0
20250307,102100,61081334,909,909,909,909,0
20250307,102000,61081334,909,909,909,909,0
20250307,101900,61081334,909,909,909,909,0
20250307,101800,61081334,909,909,909,909,0
20250307,101700,61081334,909,909,909,909,0
20250307,101600,61081334,909,908,909,908,2
20250307,101500,61079517,908,908,908,908,0
20250307,101400,61079517,908,908,908,908,0
20250307,101300,61079517,908,908,908,908,0
20250307,101200,61079517,908,908,908,908,0
20250307,101100,61079517,908,908,908,908,0
20250307,101000,61079517,908,908,908,908,0
20250307,100900,61079517,908,908,908,908,0
20250307,100800,61079517,908,908,908,908,0
20250307,100700,61079517,908,908,908,908,0
20250307,100600,61079517,908,908,908,908,0
20250307,100500,61079517,908,908,908,908,0
20250307,100400,61079517,908,908,908,908,0
20250307,100300,61079517,908,908,908,908,100
20250307,100200,60988717,908,908,908,908,1
20250307,100100,60987809,901,901,901,901,0
20250307,100000,60987809,901,901,901,901,0
20250307,095900,60987809,901,901,901,901,0
20250307,095800,60987809,901,908,908,901,47
20250307,095700,60945455,912,912,912,912,0
20250307,095600,60945455,912,912,912,912,0
20250307,095500,60945455,912,913,913,912,2
20250307,095400,60943630,901,901,901,901,0
20250307,095300,60943630,901,903,903,901,1954
20250307,095200,59182644,901,901,901,901,0
20250307,095100,59182644,901,901,901,901,1508
20250307,095000,57823936,917,908,917,902,3682
20250307,094900,54502374,908,908,908,908,30
20250307,094800,54475134,908,918,918,908,84
20250307,094700,54398852,909,921,921,909,163
20250307,094600,54250065,921,925,925,915,1390
20250307,094500,52970646,925,926,926,925,2
20250307,094400,52968795,926,926,926,921,1495
20250307,094300,51586403,926,920,926,920,362
20250307,094200,51251215,920,915,926,915,1705
20250307,094100,49672823,915,920,926,910,1970
20250307,094000,47854703,920,902,920,902,11417
20250307,093900,37555534,902,902,902,902,1000
20250307,093800,36653534,901,901,901,901,100
20250307,093700,36563434,901,895,901,895,12250
20250307,093600,25576784,893,893,893,892,9527
20250307,093500,17074443,892,890,892,890,1228
20250307,093400,15980145,890,890,890,890,0
20250307,093300,15980145,890,890,890,890,0
20250307,093200,15980145,890,890,890,890,1
20250307,093100,15979255,889,889,889,889,0
20250307,093000,15979255,889,889,889,889,0
20250307,092900,15979255,889,889,889,889,0
20250307,092800,15979255,889,889,889,888,965
20250307,092700,15121420,889,889,889,889,0
20250307,092600,15121420,889,889,889,889,0
20250307,092500,15121420,889,889,889,889,0
20250307,092400,15121420,889,889,889,889,1
20250307,092300,15120531,880,880,880,880,0
20250307,092200,15120531,880,880,880,880,0
20250307,092100,15120531,880,880,880,880,0
20250307,092000,15120531,880,880,880,880,0
20250307,091900,15120531,880,880,880,880,0
20250307,091800,15120531,880,880,880,880,0
20250307,091700,15120531,880,880,880,880,0
20250307,091600,15120531,880,880,880,880,0
20250307,091500,15120531,880,880,880,880,0
20250307,091400,15120531,880,880,880,880,0
20250307,091300,15120531,880,880,880,880,0
20250307,091200,15120531,880,880,880,880,0
20250307,091100,15120531,880,880,880,880,0
20250307,091000,15120531,880,880,880,880,0
20250307,090900,15120531,880,880,880,880,75
20250307,090800,15054531,885,890,890,885,61
20250307,090700,15000506,892,892,892,892,1
20250307,090600,14999614,893,893,893,893,1
20250307,090500,14998721,895,890,897,890,5
20250307,090400,14994259,882,882,882,882,0
20250307,090300,14994259,882,882,882,882,0
20250307,090200,14994259,882,883,883,882,11040
20250307,090100,5256908,880,873,880,873,5140
20250307,090000,767184,865,873,873,865,880
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191600 143077841 936 936 936 936 255
3 20250307 191500 143077841 936 936 936 936 0
4 20250307 191400 143077841 936 936 936 936 0
5 20250307 191300 143077841 936 936 936 936 0
6 20250307 191200 143077841 936 936 936 936 0
7 20250307 191100 143077841 936 936 936 936 0
8 20250307 191000 143077841 936 936 936 936 0
9 20250307 190900 143077841 936 936 936 936 0
10 20250307 190800 143077841 936 936 936 936 0
11 20250307 190700 143077841 936 936 936 936 0
12 20250307 190600 143077841 936 936 936 936 0
13 20250307 190500 143077841 936 936 936 936 0
14 20250307 190400 143077841 936 936 936 936 0
15 20250307 190300 143077841 936 936 936 936 0
16 20250307 190200 143077841 936 936 936 936 0
17 20250307 190100 143077841 936 936 936 936 0
18 20250307 190000 143077841 936 936 936 936 0
19 20250307 185900 143077841 936 936 936 936 0
20 20250307 185800 143077841 936 936 936 936 0
21 20250307 185700 143077841 936 936 936 936 0
22 20250307 185600 143077841 936 936 936 936 0
23 20250307 185500 143077841 936 936 936 936 0
24 20250307 185400 143077841 936 936 936 936 0
25 20250307 185300 143077841 936 936 936 936 0
26 20250307 185200 143077841 936 936 936 936 0
27 20250307 185100 143077841 936 936 936 936 0
28 20250307 185000 143077841 936 936 936 936 0
29 20250307 184900 143077841 936 936 936 936 0
30 20250307 184800 143077841 936 936 936 936 0
31 20250307 184700 143077841 936 936 936 936 0
32 20250307 184600 143077841 936 936 936 936 255
33 20250307 184500 143077841 936 936 936 936 0
34 20250307 184400 143077841 936 936 936 936 0
35 20250307 184300 143077841 936 936 936 936 0
36 20250307 184200 143077841 936 936 936 936 0
37 20250307 184100 143077841 936 936 936 936 0
38 20250307 184000 143077841 936 936 936 936 0
39 20250307 183900 143077841 936 936 936 936 0
40 20250307 183800 143077841 936 936 936 936 0
41 20250307 183700 143077841 936 936 936 936 0
42 20250307 183600 143077841 936 936 936 936 0
43 20250307 183500 143077841 936 936 936 936 0
44 20250307 183400 143077841 936 936 936 936 0
45 20250307 183300 143077841 936 936 936 936 0
46 20250307 183200 143077841 936 936 936 936 0
47 20250307 183100 143077841 936 936 936 936 0
48 20250307 183000 143077841 936 936 936 936 0
49 20250307 182900 143077841 936 936 936 936 0
50 20250307 182800 143077841 936 936 936 936 0
51 20250307 182700 143077841 936 936 936 936 0
52 20250307 182600 143077841 936 936 936 936 0
53 20250307 182500 143077841 936 936 936 936 0
54 20250307 182400 143077841 936 936 936 936 0
55 20250307 182300 143077841 936 936 936 936 0
56 20250307 182200 143077841 936 936 936 936 0
57 20250307 182100 143077841 936 936 936 936 0
58 20250307 182000 143077841 936 936 936 936 0
59 20250307 181900 143077841 936 936 936 936 0
60 20250307 181800 143077841 936 936 936 936 0
61 20250307 181700 143077841 936 936 936 936 0
62 20250307 181600 143077841 936 936 936 936 255
63 20250307 181500 143077841 936 936 936 936 0
64 20250307 181400 143077841 936 936 936 936 0
65 20250307 181300 143077841 936 936 936 936 0
66 20250307 181200 143077841 936 936 936 936 0
67 20250307 181100 143077841 936 936 936 936 0
68 20250307 181000 143077841 936 936 936 936 0
69 20250307 180900 143077841 936 936 936 936 0
70 20250307 180800 143077841 936 936 936 936 0
71 20250307 180700 143077841 936 936 936 936 0
72 20250307 180600 143077841 936 936 936 936 0
73 20250307 180500 143077841 936 936 936 936 0
74 20250307 180400 143077841 936 936 936 936 0
75 20250307 180300 143077841 936 936 936 936 0
76 20250307 180200 143077841 936 936 936 936 0
77 20250307 180100 143077841 936 936 936 936 0
78 20250307 180000 143077841 936 936 936 936 0
79 20250307 175900 143077841 936 936 936 936 0
80 20250307 175800 143077841 936 936 936 936 0
81 20250307 175700 143077841 936 936 936 936 0
82 20250307 175600 143077841 936 936 936 936 0
83 20250307 175500 143077841 936 936 936 936 0
84 20250307 175400 143077841 936 936 936 936 0
85 20250307 175300 143077841 936 936 936 936 0
86 20250307 175200 143077841 936 936 936 936 0
87 20250307 175100 143077841 936 936 936 936 0
88 20250307 175000 143077841 936 936 936 936 0
89 20250307 174900 143077841 936 936 936 936 0
90 20250307 174800 143077841 936 936 936 936 0
91 20250307 174700 143077841 936 936 936 936 0
92 20250307 174600 143077841 936 936 936 936 255
93 20250307 174500 143077841 936 936 936 936 0
94 20250307 174400 143077841 936 936 936 936 0
95 20250307 174300 143077841 936 936 936 936 0
96 20250307 174200 143077841 936 936 936 936 0
97 20250307 174100 143077841 936 936 936 936 0
98 20250307 174000 143077841 936 936 936 936 0
99 20250307 173900 143077841 936 936 936 936 0
100 20250307 173800 143077841 936 936 936 936 0
101 20250307 173700 143077841 936 936 936 936 0
102 20250307 173600 143077841 936 936 936 936 0
103 20250307 173500 143077841 936 936 936 936 0
104 20250307 173400 143077841 936 936 936 936 0
105 20250307 173300 143077841 936 936 936 936 0
106 20250307 173200 143077841 936 936 936 936 0
107 20250307 173100 143077841 936 936 936 936 0
108 20250307 173000 143077841 936 936 936 936 0
109 20250307 172900 143077841 936 936 936 936 0
110 20250307 172800 143077841 936 936 936 936 0
111 20250307 172700 143077841 936 936 936 936 0
112 20250307 172600 143077841 936 936 936 936 0
113 20250307 172500 143077841 936 936 936 936 0
114 20250307 172400 143077841 936 936 936 936 0
115 20250307 172300 143077841 936 936 936 936 0
116 20250307 172200 143077841 936 936 936 936 0
117 20250307 172100 143077841 936 936 936 936 0
118 20250307 172000 143077841 936 936 936 936 0
119 20250307 171900 143077841 936 936 936 936 0
120 20250307 171800 143077841 936 936 936 936 0
121 20250307 171700 143077841 936 936 936 936 0
122 20250307 171600 143077841 936 936 936 936 255
123 20250307 171500 143077841 936 936 936 936 0
124 20250307 171400 143077841 936 936 936 936 0
125 20250307 171300 143077841 936 936 936 936 0
126 20250307 171200 143077841 936 936 936 936 0
127 20250307 171100 143077841 936 936 936 936 0
128 20250307 171000 143077841 936 936 936 936 0
129 20250307 170900 143077841 936 936 936 936 0
130 20250307 170800 143077841 936 936 936 936 0
131 20250307 170700 143077841 936 936 936 936 0
132 20250307 170600 143077841 936 936 936 936 0
133 20250307 170500 143077841 936 936 936 936 0
134 20250307 170400 143077841 936 936 936 936 0
135 20250307 170300 143077841 936 936 936 936 0
136 20250307 170200 143077841 936 936 936 936 0
137 20250307 170100 143077841 936 936 936 936 0
138 20250307 170000 143077841 936 936 936 936 0
139 20250307 165900 143077841 936 936 936 936 0
140 20250307 165800 143077841 936 936 936 936 0
141 20250307 165700 143077841 936 936 936 936 0
142 20250307 165600 143077841 936 936 936 936 0
143 20250307 165500 143077841 936 936 936 936 0
144 20250307 165400 143077841 936 936 936 936 0
145 20250307 165300 143077841 936 936 936 936 0
146 20250307 165200 143077841 936 936 936 936 0
147 20250307 165100 143077841 936 936 936 936 0
148 20250307 165000 143077841 936 936 936 936 0
149 20250307 164900 143077841 936 936 936 936 0
150 20250307 164800 143077841 936 936 936 936 0
151 20250307 164700 143077841 936 936 936 936 0
152 20250307 164600 143077841 936 936 936 936 255
153 20250307 164500 143077841 936 936 936 936 0
154 20250307 164400 143077841 936 936 936 936 0
155 20250307 164300 143077841 936 936 936 936 0
156 20250307 164200 143077841 936 936 936 936 0
157 20250307 164100 143077841 936 936 936 936 0
158 20250307 164000 143077841 936 936 936 936 0
159 20250307 163900 143077841 936 936 936 936 0
160 20250307 163800 143077841 936 936 936 936 0
161 20250307 163700 143077841 936 936 936 936 0
162 20250307 163600 143077841 936 936 936 936 0
163 20250307 163500 143077841 936 936 936 936 0
164 20250307 163400 143077841 936 936 936 936 0
165 20250307 163300 143077841 936 936 936 936 0
166 20250307 163200 143077841 936 936 936 936 0
167 20250307 163100 143077841 936 936 936 936 0
168 20250307 163000 143077841 936 936 936 936 0
169 20250307 162900 143077841 936 936 936 936 0
170 20250307 162800 143077841 936 936 936 936 0
171 20250307 162700 143077841 936 936 936 936 0
172 20250307 162600 143077841 936 936 936 936 0
173 20250307 162500 143077841 936 936 936 936 0
174 20250307 162400 143077841 936 936 936 936 0
175 20250307 162300 143077841 936 936 936 936 0
176 20250307 162200 143077841 936 936 936 936 0
177 20250307 162100 143077841 936 936 936 936 0
178 20250307 162000 143077841 936 936 936 936 0
179 20250307 161900 143077841 936 936 936 936 0
180 20250307 161800 143077841 936 936 936 936 0
181 20250307 161700 143077841 936 936 936 936 0
182 20250307 161600 143077841 936 936 936 936 255
183 20250307 161500 143077841 936 936 936 936 0
184 20250307 161400 143077841 936 936 936 936 0
185 20250307 161300 143077841 936 936 936 936 0
186 20250307 161200 143077841 936 936 936 936 0
187 20250307 161100 143077841 936 936 936 936 0
188 20250307 161000 143077841 936 936 936 936 0
189 20250307 160900 143077841 936 936 936 936 0
190 20250307 160800 143077841 936 936 936 936 0
191 20250307 160700 143077841 936 936 936 936 0
192 20250307 160600 143077841 936 936 936 936 0
193 20250307 160500 143077841 936 936 936 936 0
194 20250307 160400 143077841 936 936 936 936 0
195 20250307 160300 143077841 936 936 936 936 0
196 20250307 160200 143077841 936 936 936 936 0
197 20250307 160100 143077841 936 936 936 936 0
198 20250307 160000 143077841 936 936 936 936 0
199 20250307 155900 143077841 936 936 936 936 0
200 20250307 155800 143077841 936 936 936 936 0
201 20250307 155700 143077841 936 936 936 936 0
202 20250307 155600 143077841 936 936 936 936 0
203 20250307 155500 143077841 936 936 936 936 0
204 20250307 155400 143077841 936 936 936 936 0
205 20250307 155300 143077841 936 936 936 936 0
206 20250307 155200 143077841 936 936 936 936 0
207 20250307 155100 143077841 936 936 936 936 0
208 20250307 155000 143077841 936 936 936 936 0
209 20250307 154900 143077841 936 936 936 936 0
210 20250307 154800 143077841 936 936 936 936 0
211 20250307 154700 143077841 936 936 936 936 0
212 20250307 154600 143077841 936 936 936 936 255
213 20250307 154500 143077841 936 936 936 936 0
214 20250307 154400 143077841 936 936 936 936 0
215 20250307 154300 143077841 936 936 936 936 0
216 20250307 154200 143077841 936 936 936 936 0
217 20250307 154100 143077841 936 936 936 936 0
218 20250307 154000 143077841 936 936 936 936 0
219 20250307 153900 143077841 936 936 936 936 0
220 20250307 153800 143077841 936 936 936 936 0
221 20250307 153700 143077841 936 936 936 936 0
222 20250307 153600 143077841 936 936 936 936 0
223 20250307 153500 143077841 936 936 936 936 0
224 20250307 153400 143077841 936 936 936 936 0
225 20250307 153300 143077841 936 936 936 936 0
226 20250307 153200 143077841 936 936 936 936 0
227 20250307 153100 143077841 936 936 936 936 0
228 20250307 153000 143077841 936 936 936 936 255
229 20250307 152900 142839161 933 933 933 933 0
230 20250307 152800 142839161 933 933 933 933 0
231 20250307 152700 142839161 933 933 933 933 0
232 20250307 152600 142839161 933 933 933 933 0
233 20250307 152500 142839161 933 933 933 933 0
234 20250307 152400 142839161 933 933 933 933 0
235 20250307 152300 142839161 933 933 933 933 0
236 20250307 152200 142839161 933 933 933 933 0
237 20250307 152100 142839161 933 933 933 933 0
238 20250307 152000 142839161 933 933 933 933 0
239 20250307 151900 142839161 933 933 933 933 0
240 20250307 151800 142839161 933 933 933 933 10
241 20250307 151700 142829831 934 934 934 934 0
242 20250307 151600 142829831 934 934 934 934 0
243 20250307 151500 142829831 934 935 935 934 82
244 20250307 151400 142753210 930 930 930 930 264
245 20250307 151300 142507690 930 931 931 930 1100
246 20250307 151200 141484609 937 936 937 936 3114
247 20250307 151100 138569791 933 930 933 930 4406
248 20250307 151000 134460118 930 930 930 930 0
249 20250307 150900 134460118 930 930 930 930 0
250 20250307 150800 134460118 930 925 930 925 18749
251 20250307 150700 117094652 925 925 925 925 0
252 20250307 150600 117094652 925 925 925 925 873
253 20250307 150500 116287127 925 921 926 921 1269
254 20250307 150400 115115622 923 923 923 923 0
255 20250307 150300 115115622 923 923 923 923 0
256 20250307 150200 115115622 923 923 923 923 0
257 20250307 150100 115115622 923 923 923 923 0
258 20250307 150000 115115622 923 923 923 923 0
259 20250307 145900 115115622 923 923 923 923 0
260 20250307 145800 115115622 923 923 923 923 0
261 20250307 145700 115115622 923 923 923 923 0
262 20250307 145600 115115622 923 910 923 908 1177
263 20250307 145500 114044707 910 910 910 910 500
264 20250307 145400 113589707 925 925 925 925 0
265 20250307 145300 113589707 925 925 925 925 1
266 20250307 145200 113588782 909 909 909 909 0
267 20250307 145100 113588782 909 923 923 909 3793
268 20250307 145000 110091657 924 923 924 923 2
269 20250307 144900 110089810 925 925 925 925 0
270 20250307 144800 110089810 925 925 925 925 288
271 20250307 144700 109823410 925 925 925 925 1
272 20250307 144600 109822485 925 925 925 925 1087
273 20250307 144500 108817010 926 926 926 926 0
274 20250307 144400 108817010 926 926 926 926 0
275 20250307 144300 108817010 926 926 926 926 0
276 20250307 144200 108817010 926 924 926 924 1571
277 20250307 144100 107363837 925 925 925 925 0
278 20250307 144000 107363837 925 925 925 925 0
279 20250307 143900 107363837 925 925 925 925 0
280 20250307 143800 107363837 925 925 925 925 0
281 20250307 143700 107363837 925 925 925 925 50
282 20250307 143600 107317587 925 925 925 925 0
283 20250307 143500 107317587 925 925 925 925 0
284 20250307 143400 107317587 925 925 925 925 0
285 20250307 143300 107317587 925 925 925 925 0
286 20250307 143200 107317587 925 923 925 923 3
287 20250307 143100 107314814 924 924 924 924 122
288 20250307 143000 107202086 925 924 925 924 253
289 20250307 142900 106968161 924 924 924 924 0
290 20250307 142800 106968161 924 924 925 924 52
291 20250307 142700 106920063 925 925 925 925 50
292 20250307 142600 106873813 925 925 925 925 0
293 20250307 142500 106873813 925 925 925 925 0
294 20250307 142400 106873813 925 925 925 925 5
295 20250307 142300 106869188 925 925 925 925 0
296 20250307 142200 106869188 925 925 925 925 0
297 20250307 142100 106869188 925 925 925 925 1036
298 20250307 142000 105910888 925 923 925 923 10
299 20250307 141900 105901648 922 922 922 922 0
300 20250307 141800 105901648 922 922 922 922 0
301 20250307 141700 105901648 922 922 922 922 10
302 20250307 141600 105892428 922 922 922 922 0
303 20250307 141500 105892428 922 924 925 922 2246
304 20250307 141400 103816971 925 925 925 925 1009
305 20250307 141300 102883646 925 925 925 925 254
306 20250307 141200 102648696 921 921 921 921 0
307 20250307 141100 102648696 921 921 921 921 0
308 20250307 141000 102648696 921 921 921 921 1
309 20250307 140900 102647775 925 925 925 925 0
310 20250307 140800 102647775 925 925 925 925 11
311 20250307 140700 102637600 926 921 926 921 537
312 20250307 140600 102140343 926 922 926 921 3877
313 20250307 140500 98554134 921 919 921 919 4291
314 20250307 140400 94602806 919 919 919 919 98
315 20250307 140300 94512744 920 917 920 917 4148
316 20250307 140200 90703557 917 917 917 917 8
317 20250307 140100 90696221 918 918 918 918 0
318 20250307 140000 90696221 918 918 918 918 0
319 20250307 135900 90696221 918 918 918 918 0
320 20250307 135800 90696221 918 918 918 918 0
321 20250307 135700 90696221 918 911 918 910 14183
322 20250307 135600 77741713 912 912 912 912 2560
323 20250307 135500 75406993 911 911 911 911 0
324 20250307 135400 75406993 911 911 911 911 100
325 20250307 135300 75315893 911 911 911 911 211
326 20250307 135200 75123672 911 911 911 911 0
327 20250307 135100 75123672 911 911 911 911 0
328 20250307 135000 75123672 911 911 911 911 631
329 20250307 134900 74548831 912 912 912 912 0
330 20250307 134800 74548831 912 912 912 912 0
331 20250307 134700 74548831 912 909 912 909 1096
332 20250307 134600 73550265 909 909 909 909 0
333 20250307 134500 73550265 909 909 909 909 0
334 20250307 134400 73550265 909 909 909 909 0
335 20250307 134300 73550265 909 909 909 909 0
336 20250307 134200 73550265 909 909 909 909 1
337 20250307 134100 73549356 908 908 908 908 189
338 20250307 134000 73377744 908 908 908 908 110
339 20250307 133900 73277864 908 908 908 908 101
340 20250307 133800 73186156 898 898 898 898 0
341 20250307 133700 73186156 898 898 898 898 0
342 20250307 133600 73186156 898 898 898 898 0
343 20250307 133500 73186156 898 898 898 898 0
344 20250307 133400 73186156 898 898 898 898 0
345 20250307 133300 73186156 898 898 898 898 0
346 20250307 133200 73186156 898 898 898 898 0
347 20250307 133100 73186156 898 898 898 898 0
348 20250307 133000 73186156 898 898 898 898 0
349 20250307 132900 73186156 898 898 898 898 0
350 20250307 132800 73186156 898 898 898 898 0
351 20250307 132700 73186156 898 898 898 898 0
352 20250307 132600 73186156 898 898 898 898 0
353 20250307 132500 73186156 898 898 898 898 0
354 20250307 132400 73186156 898 898 898 898 0
355 20250307 132300 73186156 898 898 898 898 0
356 20250307 132200 73186156 898 898 898 898 0
357 20250307 132100 73186156 898 898 898 898 0
358 20250307 132000 73186156 898 899 899 898 286
359 20250307 131900 72929303 900 900 900 900 22
360 20250307 131800 72909503 908 908 908 908 0
361 20250307 131700 72909503 908 908 908 908 0
362 20250307 131600 72909503 908 908 908 908 0
363 20250307 131500 72909503 908 908 908 908 0
364 20250307 131400 72909503 908 908 908 908 0
365 20250307 131300 72909503 908 908 908 908 0
366 20250307 131200 72909503 908 908 908 908 0
367 20250307 131100 72909503 908 908 908 908 0
368 20250307 131000 72909503 908 908 908 908 0
369 20250307 130900 72909503 908 908 908 908 0
370 20250307 130800 72909503 908 908 908 908 0
371 20250307 130700 72909503 908 908 908 908 0
372 20250307 130600 72909503 908 908 908 908 0
373 20250307 130500 72909503 908 908 908 908 0
374 20250307 130400 72909503 908 908 908 908 1
375 20250307 130300 72908595 896 896 896 896 0
376 20250307 130200 72908595 896 902 902 896 723
377 20250307 130100 72259513 908 908 908 908 0
378 20250307 130000 72259513 908 908 908 908 0
379 20250307 125900 72259513 908 908 908 908 500
380 20250307 125800 71805513 906 906 906 906 1000
381 20250307 125700 70899513 906 906 906 906 0
382 20250307 125600 70899513 906 906 906 906 0
383 20250307 125500 70899513 906 906 906 906 0
384 20250307 125400 70899513 906 906 906 906 0
385 20250307 125300 70899513 906 906 906 906 0
386 20250307 125200 70899513 906 906 906 906 0
387 20250307 125100 70899513 906 906 906 906 0
388 20250307 125000 70899513 906 906 906 906 0
389 20250307 124900 70899513 906 906 906 906 0
390 20250307 124800 70899513 906 906 906 906 0
391 20250307 124700 70899513 906 906 906 906 0
392 20250307 124600 70899513 906 906 906 906 1
393 20250307 124500 70898607 900 900 900 900 0
394 20250307 124400 70898607 900 900 900 900 2
395 20250307 124300 70896807 906 906 906 906 0
396 20250307 124200 70896807 906 906 906 906 0
397 20250307 124100 70896807 906 906 906 906 0
398 20250307 124000 70896807 906 906 906 906 0
399 20250307 123900 70896807 906 906 906 906 0
400 20250307 123800 70896807 906 906 906 906 0
401 20250307 123700 70896807 906 906 906 906 0
402 20250307 123600 70896807 906 906 906 906 0
403 20250307 123500 70896807 906 906 906 906 0
404 20250307 123400 70896807 906 906 906 906 1
405 20250307 123300 70895901 900 900 900 900 741
406 20250307 123200 70229001 904 904 904 904 0
407 20250307 123100 70229001 904 904 904 904 0
408 20250307 123000 70229001 904 904 904 904 1
409 20250307 122900 70228097 904 904 904 904 0
410 20250307 122800 70228097 904 904 904 904 1
411 20250307 122700 70227193 908 908 908 908 0
412 20250307 122600 70227193 908 908 908 908 0
413 20250307 122500 70227193 908 908 908 908 0
414 20250307 122400 70227193 908 908 908 908 0
415 20250307 122300 70227193 908 908 908 908 0
416 20250307 122200 70227193 908 908 908 908 0
417 20250307 122100 70227193 908 908 908 908 1
418 20250307 122000 70226285 906 906 906 906 0
419 20250307 121900 70226285 906 906 906 906 100
420 20250307 121800 70135685 906 906 906 906 0
421 20250307 121700 70135685 906 906 906 906 1
422 20250307 121600 70134779 901 901 901 901 1
423 20250307 121500 70133878 900 900 900 900 0
424 20250307 121400 70133878 900 900 900 900 0
425 20250307 121300 70133878 900 900 900 900 0
426 20250307 121200 70133878 900 900 900 900 0
427 20250307 121100 70133878 900 900 900 900 72
428 20250307 121000 70069078 916 916 916 916 0
429 20250307 120900 70069078 916 916 916 916 0
430 20250307 120800 70069078 916 916 916 916 0
431 20250307 120700 70069078 916 916 916 916 0
432 20250307 120600 70069078 916 916 916 916 0
433 20250307 120500 70069078 916 916 916 916 0
434 20250307 120400 70069078 916 916 916 916 0
435 20250307 120300 70069078 916 916 916 916 0
436 20250307 120200 70069078 916 916 916 916 0
437 20250307 120100 70069078 916 916 916 916 0
438 20250307 120000 70069078 916 916 916 916 0
439 20250307 115900 70069078 916 916 916 916 0
440 20250307 115800 70069078 916 916 916 916 0
441 20250307 115700 70069078 916 916 916 916 0
442 20250307 115600 70069078 916 916 916 916 0
443 20250307 115500 70069078 916 916 916 916 0
444 20250307 115400 70069078 916 916 916 916 0
445 20250307 115300 70069078 916 916 916 916 0
446 20250307 115200 70069078 916 916 916 916 0
447 20250307 115100 70069078 916 902 916 902 3
448 20250307 115000 70066345 917 917 917 917 0
449 20250307 114900 70066345 917 917 917 917 0
450 20250307 114800 70066345 917 917 917 917 0
451 20250307 114700 70066345 917 912 917 912 88
452 20250307 114600 69985810 901 901 901 901 0
453 20250307 114500 69985810 901 901 901 901 0
454 20250307 114400 69985810 901 901 901 901 0
455 20250307 114300 69985810 901 901 901 901 0
456 20250307 114200 69985810 901 901 901 901 0
457 20250307 114100 69985810 901 901 901 901 0
458 20250307 114000 69985810 901 901 901 901 0
459 20250307 113900 69985810 901 901 901 901 0
460 20250307 113800 69985810 901 901 901 901 0
461 20250307 113700 69985810 901 901 901 901 0
462 20250307 113600 69985810 901 901 901 901 0
463 20250307 113500 69985810 901 901 901 901 0
464 20250307 113400 69985810 901 912 912 901 302
465 20250307 113300 69713697 914 914 914 914 0
466 20250307 113200 69713697 914 914 914 914 0
467 20250307 113100 69713697 914 914 914 914 1
468 20250307 113000 69712783 900 900 900 900 0
469 20250307 112900 69712783 900 900 900 900 0
470 20250307 112800 69712783 900 900 900 900 0
471 20250307 112700 69712783 900 900 900 900 0
472 20250307 112600 69712783 900 911 911 900 1763
473 20250307 112500 68119254 917 917 917 917 0
474 20250307 112400 68119254 917 917 917 917 0
475 20250307 112300 68119254 917 917 917 917 0
476 20250307 112200 68119254 917 917 917 917 0
477 20250307 112100 68119254 917 917 917 917 0
478 20250307 112000 68119254 917 911 917 911 1802
479 20250307 111900 66474074 909 909 909 909 211
480 20250307 111800 66282275 909 909 909 909 0
481 20250307 111700 66282275 909 909 909 909 0
482 20250307 111600 66282275 909 909 909 909 0
483 20250307 111500 66282275 909 909 909 909 110
484 20250307 111400 66182285 905 905 905 905 0
485 20250307 111300 66182285 905 905 905 905 0
486 20250307 111200 66182285 905 905 905 905 0
487 20250307 111100 66182285 905 905 905 905 0
488 20250307 111000 66182285 905 905 905 905 1111
489 20250307 110900 65176830 905 905 905 905 0
490 20250307 110800 65176830 905 905 905 905 0
491 20250307 110700 65176830 905 905 905 905 0
492 20250307 110600 65176830 905 905 905 905 0
493 20250307 110500 65176830 905 905 905 905 0
494 20250307 110400 65176830 905 905 905 905 0
495 20250307 110300 65176830 905 905 905 905 0
496 20250307 110200 65176830 905 905 905 905 0
497 20250307 110100 65176830 905 905 905 905 0
498 20250307 110000 65176830 905 905 905 905 0
499 20250307 105900 65176830 905 905 905 905 5
500 20250307 105800 65172305 903 903 903 903 0
501 20250307 105700 65172305 903 903 903 903 0
502 20250307 105600 65172305 903 905 905 903 1020
503 20250307 105500 64249473 905 905 905 905 0
504 20250307 105400 64249473 905 905 905 905 114
505 20250307 105300 64146303 909 909 909 909 0
506 20250307 105200 64146303 909 909 909 909 0
507 20250307 105100 64146303 909 909 909 909 0
508 20250307 105000 64146303 909 909 909 909 0
509 20250307 104900 64146303 909 909 909 909 0
510 20250307 104800 64146303 909 909 909 909 0
511 20250307 104700 64146303 909 909 909 909 0
512 20250307 104600 64146303 909 909 909 909 5
513 20250307 104500 64141758 902 902 902 902 0
514 20250307 104400 64141758 902 902 902 902 0
515 20250307 104300 64141758 902 902 902 902 0
516 20250307 104200 64141758 902 902 902 902 0
517 20250307 104100 64141758 902 902 902 902 0
518 20250307 104000 64141758 902 902 902 902 0
519 20250307 103900 64141758 902 902 902 902 0
520 20250307 103800 64141758 902 902 902 902 0
521 20250307 103700 64141758 902 902 902 902 158
522 20250307 103600 63999242 902 902 902 902 4
523 20250307 103500 63995634 902 902 902 902 0
524 20250307 103400 63995634 902 902 902 902 0
525 20250307 103300 63995634 902 902 902 902 0
526 20250307 103200 63995634 902 902 902 902 1
527 20250307 103100 63994732 909 909 909 909 2313
528 20250307 103000 61892215 909 906 909 906 117
529 20250307 102900 61786100 901 901 901 901 0
530 20250307 102800 61786100 901 901 901 901 0
531 20250307 102700 61786100 901 901 901 901 296
532 20250307 102600 61519404 902 902 902 902 306
533 20250307 102500 61243392 902 902 902 902 79
534 20250307 102400 61172134 908 908 908 908 50
535 20250307 102300 61126734 908 908 908 908 50
536 20250307 102200 61081334 909 909 909 909 0
537 20250307 102100 61081334 909 909 909 909 0
538 20250307 102000 61081334 909 909 909 909 0
539 20250307 101900 61081334 909 909 909 909 0
540 20250307 101800 61081334 909 909 909 909 0
541 20250307 101700 61081334 909 909 909 909 0
542 20250307 101600 61081334 909 908 909 908 2
543 20250307 101500 61079517 908 908 908 908 0
544 20250307 101400 61079517 908 908 908 908 0
545 20250307 101300 61079517 908 908 908 908 0
546 20250307 101200 61079517 908 908 908 908 0
547 20250307 101100 61079517 908 908 908 908 0
548 20250307 101000 61079517 908 908 908 908 0
549 20250307 100900 61079517 908 908 908 908 0
550 20250307 100800 61079517 908 908 908 908 0
551 20250307 100700 61079517 908 908 908 908 0
552 20250307 100600 61079517 908 908 908 908 0
553 20250307 100500 61079517 908 908 908 908 0
554 20250307 100400 61079517 908 908 908 908 0
555 20250307 100300 61079517 908 908 908 908 100
556 20250307 100200 60988717 908 908 908 908 1
557 20250307 100100 60987809 901 901 901 901 0
558 20250307 100000 60987809 901 901 901 901 0
559 20250307 095900 60987809 901 901 901 901 0
560 20250307 095800 60987809 901 908 908 901 47
561 20250307 095700 60945455 912 912 912 912 0
562 20250307 095600 60945455 912 912 912 912 0
563 20250307 095500 60945455 912 913 913 912 2
564 20250307 095400 60943630 901 901 901 901 0
565 20250307 095300 60943630 901 903 903 901 1954
566 20250307 095200 59182644 901 901 901 901 0
567 20250307 095100 59182644 901 901 901 901 1508
568 20250307 095000 57823936 917 908 917 902 3682
569 20250307 094900 54502374 908 908 908 908 30
570 20250307 094800 54475134 908 918 918 908 84
571 20250307 094700 54398852 909 921 921 909 163
572 20250307 094600 54250065 921 925 925 915 1390
573 20250307 094500 52970646 925 926 926 925 2
574 20250307 094400 52968795 926 926 926 921 1495
575 20250307 094300 51586403 926 920 926 920 362
576 20250307 094200 51251215 920 915 926 915 1705
577 20250307 094100 49672823 915 920 926 910 1970
578 20250307 094000 47854703 920 902 920 902 11417
579 20250307 093900 37555534 902 902 902 902 1000
580 20250307 093800 36653534 901 901 901 901 100
581 20250307 093700 36563434 901 895 901 895 12250
582 20250307 093600 25576784 893 893 893 892 9527
583 20250307 093500 17074443 892 890 892 890 1228
584 20250307 093400 15980145 890 890 890 890 0
585 20250307 093300 15980145 890 890 890 890 0
586 20250307 093200 15980145 890 890 890 890 1
587 20250307 093100 15979255 889 889 889 889 0
588 20250307 093000 15979255 889 889 889 889 0
589 20250307 092900 15979255 889 889 889 889 0
590 20250307 092800 15979255 889 889 889 888 965
591 20250307 092700 15121420 889 889 889 889 0
592 20250307 092600 15121420 889 889 889 889 0
593 20250307 092500 15121420 889 889 889 889 0
594 20250307 092400 15121420 889 889 889 889 1
595 20250307 092300 15120531 880 880 880 880 0
596 20250307 092200 15120531 880 880 880 880 0
597 20250307 092100 15120531 880 880 880 880 0
598 20250307 092000 15120531 880 880 880 880 0
599 20250307 091900 15120531 880 880 880 880 0
600 20250307 091800 15120531 880 880 880 880 0
601 20250307 091700 15120531 880 880 880 880 0
602 20250307 091600 15120531 880 880 880 880 0
603 20250307 091500 15120531 880 880 880 880 0
604 20250307 091400 15120531 880 880 880 880 0
605 20250307 091300 15120531 880 880 880 880 0
606 20250307 091200 15120531 880 880 880 880 0
607 20250307 091100 15120531 880 880 880 880 0
608 20250307 091000 15120531 880 880 880 880 0
609 20250307 090900 15120531 880 880 880 880 75
610 20250307 090800 15054531 885 890 890 885 61
611 20250307 090700 15000506 892 892 892 892 1
612 20250307 090600 14999614 893 893 893 893 1
613 20250307 090500 14998721 895 890 897 890 5
614 20250307 090400 14994259 882 882 882 882 0
615 20250307 090300 14994259 882 882 882 882 0
616 20250307 090200 14994259 882 883 883 882 11040
617 20250307 090100 5256908 880 873 880 873 5140
618 20250307 090000 767184 865 873 873 865 880

1
031860/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,17172021,0,14785110081,0.00
20250304,0,17172021,0,15059862417,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 17172021 0 14785110081 0.00
3 20250304 0 17172021 0 15059862417 0.00