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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000050/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183000,25362795,6580,6580,6580,6580,36
20250314,182900,25362795,6580,6580,6580,6580,0
20250314,182800,25362795,6580,6580,6580,6580,0
20250314,182700,25362795,6580,6580,6580,6580,0
20250314,182600,25362795,6580,6580,6580,6580,0
20250314,182500,25362795,6580,6580,6580,6580,0
20250314,182400,25362795,6580,6580,6580,6580,0
20250314,182300,25362795,6580,6580,6580,6580,0
20250314,182200,25362795,6580,6580,6580,6580,0
20250314,182100,25362795,6580,6580,6580,6580,0
20250314,182000,25362795,6580,6580,6580,6580,0
20250314,181900,25362795,6580,6580,6580,6580,0
20250314,181800,25362795,6580,6580,6580,6580,0
20250314,181700,25362795,6580,6580,6580,6580,0
20250314,181600,25362795,6580,6580,6580,6580,0
20250314,181500,25362795,6580,6580,6580,6580,0
20250314,181400,25362795,6580,6580,6580,6580,0
20250314,181300,25362795,6580,6580,6580,6580,0
20250314,181200,25362795,6580,6580,6580,6580,0
20250314,181100,25362795,6580,6580,6580,6580,0
20250314,181000,25362795,6580,6580,6580,6580,0
20250314,180900,25362795,6580,6580,6580,6580,0
20250314,180800,25362795,6580,6580,6580,6580,0
20250314,180700,25362795,6580,6580,6580,6580,0
20250314,180600,25362795,6580,6580,6580,6580,0
20250314,180500,25362795,6580,6580,6580,6580,0
20250314,180400,25362795,6580,6580,6580,6580,0
20250314,180300,25362795,6580,6580,6580,6580,0
20250314,180200,25362795,6580,6580,6580,6580,0
20250314,180100,25362795,6580,6580,6580,6580,0
20250314,180000,25362795,6580,6580,6580,6580,36
20250314,175900,25362795,6580,6580,6580,6580,0
20250314,175800,25362795,6580,6580,6580,6580,0
20250314,175700,25362795,6580,6580,6580,6580,0
20250314,175600,25362795,6580,6580,6580,6580,0
20250314,175500,25362795,6580,6580,6580,6580,0
20250314,175400,25362795,6580,6580,6580,6580,0
20250314,175300,25362795,6580,6580,6580,6580,0
20250314,175200,25362795,6580,6580,6580,6580,0
20250314,175100,25362795,6580,6580,6580,6580,0
20250314,175000,25362795,6580,6580,6580,6580,0
20250314,174900,25362795,6580,6580,6580,6580,0
20250314,174800,25362795,6580,6580,6580,6580,0
20250314,174700,25362795,6580,6580,6580,6580,0
20250314,174600,25362795,6580,6580,6580,6580,0
20250314,174500,25362795,6580,6580,6580,6580,0
20250314,174400,25362795,6580,6580,6580,6580,0
20250314,174300,25362795,6580,6580,6580,6580,0
20250314,174200,25362795,6580,6580,6580,6580,0
20250314,174100,25362795,6580,6580,6580,6580,0
20250314,174000,25362795,6580,6580,6580,6580,0
20250314,173900,25362795,6580,6580,6580,6580,0
20250314,173800,25362795,6580,6580,6580,6580,0
20250314,173700,25362795,6580,6580,6580,6580,0
20250314,173600,25362795,6580,6580,6580,6580,0
20250314,173500,25362795,6580,6580,6580,6580,0
20250314,173400,25362795,6580,6580,6580,6580,0
20250314,173300,25362795,6580,6580,6580,6580,0
20250314,173200,25362795,6580,6580,6580,6580,0
20250314,173100,25362795,6580,6580,6580,6580,0
20250314,173000,25362795,6580,6580,6580,6580,36
20250314,172900,25362795,6580,6580,6580,6580,0
20250314,172800,25362795,6580,6580,6580,6580,0
20250314,172700,25362795,6580,6580,6580,6580,0
20250314,172600,25362795,6580,6580,6580,6580,0
20250314,172500,25362795,6580,6580,6580,6580,0
20250314,172400,25362795,6580,6580,6580,6580,0
20250314,172300,25362795,6580,6580,6580,6580,0
20250314,172200,25362795,6580,6580,6580,6580,0
20250314,172100,25362795,6580,6580,6580,6580,0
20250314,172000,25362795,6580,6580,6580,6580,0
20250314,171900,25362795,6580,6580,6580,6580,0
20250314,171800,25362795,6580,6580,6580,6580,0
20250314,171700,25362795,6580,6580,6580,6580,0
20250314,171600,25362795,6580,6580,6580,6580,0
20250314,171500,25362795,6580,6580,6580,6580,0
20250314,171400,25362795,6580,6580,6580,6580,0
20250314,171300,25362795,6580,6580,6580,6580,0
20250314,171200,25362795,6580,6580,6580,6580,0
20250314,171100,25362795,6580,6580,6580,6580,0
20250314,171000,25362795,6580,6580,6580,6580,0
20250314,170900,25362795,6580,6580,6580,6580,0
20250314,170800,25362795,6580,6580,6580,6580,0
20250314,170700,25362795,6580,6580,6580,6580,0
20250314,170600,25362795,6580,6580,6580,6580,0
20250314,170500,25362795,6580,6580,6580,6580,0
20250314,170400,25362795,6580,6580,6580,6580,0
20250314,170300,25362795,6580,6580,6580,6580,0
20250314,170200,25362795,6580,6580,6580,6580,0
20250314,170100,25362795,6580,6580,6580,6580,0
20250314,170000,25362795,6580,6580,6580,6580,36
20250314,165900,25362795,6580,6580,6580,6580,0
20250314,165800,25362795,6580,6580,6580,6580,0
20250314,165700,25362795,6580,6580,6580,6580,0
20250314,165600,25362795,6580,6580,6580,6580,0
20250314,165500,25362795,6580,6580,6580,6580,0
20250314,165400,25362795,6580,6580,6580,6580,0
20250314,165300,25362795,6580,6580,6580,6580,0
20250314,165200,25362795,6580,6580,6580,6580,0
20250314,165100,25362795,6580,6580,6580,6580,0
20250314,165000,25362795,6580,6580,6580,6580,0
20250314,164900,25362795,6580,6580,6580,6580,0
20250314,164800,25362795,6580,6580,6580,6580,0
20250314,164700,25362795,6580,6580,6580,6580,0
20250314,164600,25362795,6580,6580,6580,6580,0
20250314,164500,25362795,6580,6580,6580,6580,0
20250314,164400,25362795,6580,6580,6580,6580,0
20250314,164300,25362795,6580,6580,6580,6580,0
20250314,164200,25362795,6580,6580,6580,6580,0
20250314,164100,25362795,6580,6580,6580,6580,0
20250314,164000,25362795,6580,6580,6580,6580,0
20250314,163900,25362795,6580,6580,6580,6580,0
20250314,163800,25362795,6580,6580,6580,6580,0
20250314,163700,25362795,6580,6580,6580,6580,0
20250314,163600,25362795,6580,6580,6580,6580,0
20250314,163500,25362795,6580,6580,6580,6580,0
20250314,163400,25362795,6580,6580,6580,6580,0
20250314,163300,25362795,6580,6580,6580,6580,0
20250314,163200,25362795,6580,6580,6580,6580,0
20250314,163100,25362795,6580,6580,6580,6580,0
20250314,163000,25362795,6580,6580,6580,6580,36
20250314,162900,25362795,6580,6580,6580,6580,0
20250314,162800,25362795,6580,6580,6580,6580,0
20250314,162700,25362795,6580,6580,6580,6580,0
20250314,162600,25362795,6580,6580,6580,6580,0
20250314,162500,25362795,6580,6580,6580,6580,0
20250314,162400,25362795,6580,6580,6580,6580,0
20250314,162300,25362795,6580,6580,6580,6580,0
20250314,162200,25362795,6580,6580,6580,6580,0
20250314,162100,25362795,6580,6580,6580,6580,0
20250314,162000,25362795,6580,6580,6580,6580,0
20250314,161900,25362795,6580,6580,6580,6580,0
20250314,161800,25362795,6580,6580,6580,6580,0
20250314,161700,25362795,6580,6580,6580,6580,0
20250314,161600,25362795,6580,6580,6580,6580,0
20250314,161500,25362795,6580,6580,6580,6580,0
20250314,161400,25362795,6580,6580,6580,6580,0
20250314,161300,25362795,6580,6580,6580,6580,0
20250314,161200,25362795,6580,6580,6580,6580,0
20250314,161100,25362795,6580,6580,6580,6580,0
20250314,161000,25362795,6580,6580,6580,6580,0
20250314,160900,25362795,6580,6580,6580,6580,0
20250314,160800,25362795,6580,6580,6580,6580,0
20250314,160700,25362795,6580,6580,6580,6580,0
20250314,160600,25362795,6580,6580,6580,6580,0
20250314,160500,25362795,6580,6580,6580,6580,0
20250314,160400,25362795,6580,6580,6580,6580,0
20250314,160300,25362795,6580,6580,6580,6580,0
20250314,160200,25362795,6580,6580,6580,6580,0
20250314,160100,25362795,6580,6580,6580,6580,0
20250314,160000,25362795,6580,6580,6580,6580,36
20250314,155900,25362795,6580,6580,6580,6580,0
20250314,155800,25362795,6580,6580,6580,6580,0
20250314,155700,25362795,6580,6580,6580,6580,0
20250314,155600,25362795,6580,6580,6580,6580,0
20250314,155500,25362795,6580,6580,6580,6580,0
20250314,155400,25362795,6580,6580,6580,6580,0
20250314,155300,25362795,6580,6580,6580,6580,0
20250314,155200,25362795,6580,6580,6580,6580,0
20250314,155100,25362795,6580,6580,6580,6580,0
20250314,155000,25362795,6580,6580,6580,6580,0
20250314,154900,25362795,6580,6580,6580,6580,0
20250314,154800,25362795,6580,6580,6580,6580,0
20250314,154700,25362795,6580,6580,6580,6580,0
20250314,154600,25362795,6580,6580,6580,6580,0
20250314,154500,25362795,6580,6580,6580,6580,0
20250314,154400,25362795,6580,6580,6580,6580,0
20250314,154300,25362795,6580,6580,6580,6580,0
20250314,154200,25362795,6580,6580,6580,6580,0
20250314,154100,25362795,6580,6580,6580,6580,0
20250314,154000,25362795,6580,6580,6580,6580,0
20250314,153900,25362795,6580,6580,6580,6580,0
20250314,153800,25362795,6580,6580,6580,6580,0
20250314,153700,25362795,6580,6580,6580,6580,0
20250314,153600,25362795,6580,6580,6580,6580,0
20250314,153500,25362795,6580,6580,6580,6580,0
20250314,153400,25362795,6580,6580,6580,6580,0
20250314,153300,25362795,6580,6580,6580,6580,0
20250314,153200,25362795,6580,6580,6580,6580,0
20250314,153100,25362795,6580,6580,6580,6580,0
20250314,153000,25362795,6580,6580,6580,6580,72
20250314,152900,25125915,6580,6580,6580,6580,0
20250314,152800,25125915,6580,6580,6580,6580,0
20250314,152700,25125915,6580,6580,6580,6580,0
20250314,152600,25125915,6580,6580,6580,6580,0
20250314,152500,25125915,6580,6580,6580,6580,0
20250314,152400,25125915,6580,6580,6580,6580,0
20250314,152300,25125915,6580,6580,6580,6580,0
20250314,152200,25125915,6580,6580,6580,6580,0
20250314,152100,25125915,6580,6580,6580,6580,0
20250314,152000,25125915,6580,6580,6580,6580,0
20250314,151900,25125915,6580,6580,6580,6580,0
20250314,151800,25125915,6580,6580,6580,6580,2
20250314,151700,25112755,6580,6580,6580,6580,24
20250314,151600,24954835,6580,6580,6580,6580,0
20250314,151500,24954835,6580,6580,6580,6580,0
20250314,151400,24954835,6580,6580,6580,6580,0
20250314,151300,24954835,6580,6580,6580,6580,0
20250314,151200,24954835,6580,6580,6580,6580,0
20250314,151100,24954835,6580,6580,6580,6580,2
20250314,151000,24941675,6580,6580,6580,6580,6
20250314,150900,24902195,6580,6580,6580,6580,18
20250314,150800,24783755,6580,6580,6580,6580,3
20250314,150700,24764015,6570,6570,6570,6570,6
20250314,150600,24724595,6580,6580,6580,6580,1
20250314,150500,24718015,6580,6580,6580,6580,4
20250314,150400,24691695,6580,6580,6580,6580,0
20250314,150300,24691695,6580,6580,6580,6580,13
20250314,150200,24606155,6580,6580,6580,6580,0
20250314,150100,24606155,6580,6580,6580,6580,46
20250314,150000,24303475,6580,6580,6580,6580,151
20250314,145900,23309895,6580,6580,6580,6580,0
20250314,145800,23309895,6580,6580,6580,6580,0
20250314,145700,23309895,6580,6580,6580,6580,0
20250314,145600,23309895,6580,6580,6580,6580,0
20250314,145500,23309895,6580,6580,6580,6580,0
20250314,145400,23309895,6580,6580,6580,6580,0
20250314,145300,23309895,6580,6580,6580,6580,0
20250314,145200,23309895,6580,6560,6580,6560,9
20250314,145100,23250755,6560,6560,6560,6560,16
20250314,145000,23145795,6560,6560,6560,6560,0
20250314,144900,23145795,6560,6560,6560,6560,20
20250314,144800,23014595,6560,6560,6560,6560,13
20250314,144700,22929315,6560,6560,6560,6560,0
20250314,144600,22929315,6560,6560,6560,6560,0
20250314,144500,22929315,6560,6560,6560,6560,0
20250314,144400,22929315,6560,6560,6560,6560,0
20250314,144300,22929315,6560,6560,6560,6560,0
20250314,144200,22929315,6560,6560,6560,6560,5
20250314,144100,22896515,6560,6560,6560,6560,38
20250314,144000,22647235,6570,6570,6570,6570,0
20250314,143900,22647235,6570,6570,6570,6570,0
20250314,143800,22647235,6570,6570,6570,6570,0
20250314,143700,22647235,6570,6570,6570,6570,0
20250314,143600,22647235,6570,6570,6570,6570,0
20250314,143500,22647235,6570,6570,6570,6570,0
20250314,143400,22647235,6570,6570,6570,6570,0
20250314,143300,22647235,6570,6570,6570,6570,0
20250314,143200,22647235,6570,6570,6570,6570,0
20250314,143100,22647235,6570,6570,6570,6570,0
20250314,143000,22647235,6570,6570,6570,6570,0
20250314,142900,22647235,6570,6570,6570,6570,0
20250314,142800,22647235,6570,6570,6570,6570,0
20250314,142700,22647235,6570,6570,6570,6570,0
20250314,142600,22647235,6570,6570,6570,6570,0
20250314,142500,22647235,6570,6570,6570,6570,0
20250314,142400,22647235,6570,6570,6570,6570,1
20250314,142300,22640665,6570,6570,6570,6570,0
20250314,142200,22640665,6570,6570,6570,6570,6
20250314,142100,22601245,6570,6570,6570,6570,0
20250314,142000,22601245,6570,6570,6570,6570,1
20250314,141900,22594675,6570,6570,6570,6570,0
20250314,141800,22594675,6570,6570,6570,6570,2
20250314,141700,22581535,6570,6570,6570,6570,5
20250314,141600,22548685,6570,6570,6570,6570,0
20250314,141500,22548685,6570,6570,6570,6570,0
20250314,141400,22548685,6570,6570,6570,6570,0
20250314,141300,22548685,6570,6570,6570,6570,0
20250314,141200,22548685,6570,6570,6570,6570,2
20250314,141100,22535545,6570,6570,6570,6570,5
20250314,141000,22502695,6570,6570,6570,6570,0
20250314,140900,22502695,6570,6570,6570,6570,0
20250314,140800,22502695,6570,6570,6570,6570,0
20250314,140700,22502695,6570,6570,6570,6570,0
20250314,140600,22502695,6570,6570,6570,6570,1
20250314,140500,22496125,6570,6570,6570,6570,5
20250314,140400,22463275,6570,6570,6570,6570,41
20250314,140300,22193905,6580,6580,6580,6580,83
20250314,140200,21647765,6580,6580,6580,6580,0
20250314,140100,21647765,6580,6575,6580,6570,595
20250314,140000,17737565,6580,6580,6580,6580,0
20250314,135900,17737565,6580,6580,6580,6580,0
20250314,135800,17737565,6580,6580,6580,6580,1
20250314,135700,17730985,6580,6580,6580,6580,0
20250314,135600,17730985,6580,6580,6580,6580,1
20250314,135500,17724405,6580,6580,6580,6580,5
20250314,135400,17691505,6580,6580,6580,6580,0
20250314,135300,17691505,6580,6580,6580,6580,65
20250314,135200,17263805,6580,6580,6580,6580,0
20250314,135100,17263805,6580,6580,6580,6580,0
20250314,135000,17263805,6580,6580,6580,6580,0
20250314,134900,17263805,6580,6580,6580,6580,0
20250314,134800,17263805,6580,6580,6580,6580,0
20250314,134700,17263805,6580,6580,6580,6580,0
20250314,134600,17263805,6580,6580,6580,6580,0
20250314,134500,17263805,6580,6580,6580,6580,0
20250314,134400,17263805,6580,6580,6580,6580,0
20250314,134300,17263805,6580,6580,6580,6580,0
20250314,134200,17263805,6580,6580,6580,6580,0
20250314,134100,17263805,6580,6580,6580,6580,0
20250314,134000,17263805,6580,6580,6580,6580,0
20250314,133900,17263805,6580,6580,6580,6580,1
20250314,133800,17257225,6580,6580,6580,6580,0
20250314,133700,17257225,6580,6575,6580,6575,9
20250314,133600,17198040,6580,6580,6580,6580,1
20250314,133500,17191460,6580,6580,6580,6580,2
20250314,133400,17178300,6580,6580,6580,6580,0
20250314,133300,17178300,6580,6580,6580,6580,0
20250314,133200,17178300,6580,6580,6580,6580,0
20250314,133100,17178300,6580,6580,6580,6580,0
20250314,133000,17178300,6580,6580,6580,6580,0
20250314,132900,17178300,6580,6580,6580,6580,0
20250314,132800,17178300,6580,6580,6580,6580,0
20250314,132700,17178300,6580,6580,6580,6580,0
20250314,132600,17178300,6580,6580,6580,6580,0
20250314,132500,17178300,6580,6580,6580,6580,0
20250314,132400,17178300,6580,6580,6580,6580,0
20250314,132300,17178300,6580,6580,6580,6580,0
20250314,132200,17178300,6580,6580,6580,6580,0
20250314,132100,17178300,6580,6580,6580,6580,0
20250314,132000,17178300,6580,6580,6580,6580,0
20250314,131900,17178300,6580,6580,6580,6580,0
20250314,131800,17178300,6580,6580,6580,6580,0
20250314,131700,17178300,6580,6580,6580,6580,0
20250314,131600,17178300,6580,6580,6580,6580,0
20250314,131500,17178300,6580,6580,6580,6580,0
20250314,131400,17178300,6580,6580,6580,6580,2
20250314,131300,17165140,6580,6580,6580,6580,0
20250314,131200,17165140,6580,6580,6580,6580,5
20250314,131100,17132240,6570,6570,6570,6570,0
20250314,131000,17132240,6570,6570,6570,6570,0
20250314,130900,17132240,6570,6570,6570,6570,0
20250314,130800,17132240,6570,6570,6570,6570,0
20250314,130700,17132240,6570,6570,6570,6570,0
20250314,130600,17132240,6570,6570,6570,6570,0
20250314,130500,17132240,6570,6570,6570,6570,5
20250314,130400,17099390,6580,6580,6580,6580,0
20250314,130300,17099390,6580,6580,6580,6580,0
20250314,130200,17099390,6580,6580,6580,6580,0
20250314,130100,17099390,6580,6580,6580,6580,0
20250314,130000,17099390,6580,6580,6580,6580,65
20250314,125900,16671690,6580,6580,6580,6580,0
20250314,125800,16671690,6580,6580,6580,6580,0
20250314,125700,16671690,6580,6580,6580,6580,0
20250314,125600,16671690,6580,6580,6580,6580,0
20250314,125500,16671690,6580,6580,6580,6580,0
20250314,125400,16671690,6580,6580,6580,6580,0
20250314,125300,16671690,6580,6580,6580,6580,0
20250314,125200,16671690,6580,6580,6580,6580,0
20250314,125100,16671690,6580,6580,6580,6580,0
20250314,125000,16671690,6580,6580,6580,6580,0
20250314,124900,16671690,6580,6580,6580,6580,0
20250314,124800,16671690,6580,6580,6580,6580,0
20250314,124700,16671690,6580,6580,6580,6580,0
20250314,124600,16671690,6580,6580,6580,6580,0
20250314,124500,16671690,6580,6580,6580,6580,0
20250314,124400,16671690,6580,6580,6580,6580,0
20250314,124300,16671690,6580,6580,6580,6580,0
20250314,124200,16671690,6580,6580,6580,6580,0
20250314,124100,16671690,6580,6580,6580,6580,0
20250314,124000,16671690,6580,6580,6580,6580,0
20250314,123900,16671690,6580,6580,6580,6580,0
20250314,123800,16671690,6580,6580,6580,6580,0
20250314,123700,16671690,6580,6580,6580,6580,0
20250314,123600,16671690,6580,6580,6580,6580,0
20250314,123500,16671690,6580,6580,6580,6580,0
20250314,123400,16671690,6580,6580,6580,6580,0
20250314,123300,16671690,6580,6580,6580,6580,0
20250314,123200,16671690,6580,6580,6580,6580,0
20250314,123100,16671690,6580,6580,6580,6580,0
20250314,123000,16671690,6580,6580,6580,6580,0
20250314,122900,16671690,6580,6580,6580,6580,0
20250314,122800,16671690,6580,6580,6580,6580,0
20250314,122700,16671690,6580,6580,6580,6580,0
20250314,122600,16671690,6580,6580,6580,6580,0
20250314,122500,16671690,6580,6580,6580,6580,0
20250314,122400,16671690,6580,6580,6580,6580,1
20250314,122300,16665110,6580,6580,6580,6580,2
20250314,122200,16651950,6580,6580,6580,6580,0
20250314,122100,16651950,6580,6580,6580,6580,7
20250314,122000,16605890,6580,6580,6580,6580,0
20250314,121900,16605890,6580,6570,6580,6570,77
20250314,121800,16099750,6570,6570,6570,6570,30
20250314,121700,15902650,6580,6580,6580,6580,0
20250314,121600,15902650,6580,6580,6580,6580,0
20250314,121500,15902650,6580,6580,6580,6580,0
20250314,121400,15902650,6580,6580,6580,6580,3
20250314,121300,15882910,6570,6570,6570,6570,232
20250314,121200,14358670,6570,6570,6570,6570,0
20250314,121100,14358670,6570,6570,6570,6570,5
20250314,121000,14325820,6570,6570,6570,6560,17
20250314,120900,14214240,6570,6570,6570,6570,0
20250314,120800,14214240,6570,6570,6570,6570,9
20250314,120700,14155110,6570,6570,6570,6570,0
20250314,120600,14155110,6570,6570,6570,6570,30
20250314,120500,13958010,6570,6570,6570,6570,100
20250314,120400,13301010,6570,6570,6570,6570,0
20250314,120300,13301010,6570,6570,6570,6570,0
20250314,120200,13301010,6570,6570,6570,6570,0
20250314,120100,13301010,6570,6570,6570,6570,0
20250314,120000,13301010,6570,6570,6570,6570,0
20250314,115900,13301010,6570,6570,6570,6570,0
20250314,115800,13301010,6570,6570,6570,6570,0
20250314,115700,13301010,6570,6570,6570,6570,0
20250314,115600,13301010,6570,6570,6570,6570,0
20250314,115500,13301010,6570,6570,6570,6570,0
20250314,115400,13301010,6570,6570,6570,6570,1
20250314,115300,13294440,6570,6570,6570,6570,2
20250314,115200,13281300,6570,6570,6570,6570,0
20250314,115100,13281300,6570,6570,6570,6570,0
20250314,115000,13281300,6570,6570,6570,6570,0
20250314,114900,13281300,6570,6570,6570,6570,0
20250314,114800,13281300,6570,6570,6570,6570,0
20250314,114700,13281300,6570,6570,6570,6570,0
20250314,114600,13281300,6570,6570,6570,6570,0
20250314,114500,13281300,6570,6570,6570,6570,0
20250314,114400,13281300,6570,6570,6570,6570,1
20250314,114300,13274730,6570,6570,6570,6570,3
20250314,114200,13255020,6560,6560,6560,6560,0
20250314,114100,13255020,6560,6560,6560,6560,0
20250314,114000,13255020,6560,6560,6560,6560,0
20250314,113900,13255020,6560,6560,6560,6560,0
20250314,113800,13255020,6560,6560,6560,6560,0
20250314,113700,13255020,6560,6560,6560,6560,0
20250314,113600,13255020,6560,6560,6560,6560,0
20250314,113500,13255020,6560,6560,6560,6560,0
20250314,113400,13255020,6560,6560,6560,6560,0
20250314,113300,13255020,6560,6560,6560,6560,0
20250314,113200,13255020,6560,6560,6560,6560,0
20250314,113100,13255020,6560,6560,6560,6560,0
20250314,113000,13255020,6560,6560,6560,6560,0
20250314,112900,13255020,6560,6560,6560,6560,0
20250314,112800,13255020,6560,6560,6560,6560,0
20250314,112700,13255020,6560,6560,6560,6560,0
20250314,112600,13255020,6560,6560,6560,6560,0
20250314,112500,13255020,6560,6560,6560,6560,0
20250314,112400,13255020,6560,6560,6560,6560,0
20250314,112300,13255020,6560,6560,6560,6560,1
20250314,112200,13248460,6560,6560,6560,6560,0
20250314,112100,13248460,6560,6560,6560,6560,17
20250314,112000,13136940,6550,6550,6550,6550,0
20250314,111900,13136940,6550,6550,6550,6550,300
20250314,111800,11171940,6560,6560,6560,6560,0
20250314,111700,11171940,6560,6560,6560,6560,0
20250314,111600,11171940,6560,6560,6560,6560,0
20250314,111500,11171940,6560,6560,6560,6560,0
20250314,111400,11171940,6560,6560,6560,6560,0
20250314,111300,11171940,6560,6560,6560,6560,36
20250314,111200,10935780,6570,6570,6570,6570,0
20250314,111100,10935780,6570,6570,6570,6570,0
20250314,111000,10935780,6570,6570,6570,6570,0
20250314,110900,10935780,6570,6570,6570,6570,0
20250314,110800,10935780,6570,6570,6570,6570,0
20250314,110700,10935780,6570,6570,6570,6570,0
20250314,110600,10935780,6570,6570,6570,6570,0
20250314,110500,10935780,6570,6570,6570,6570,0
20250314,110400,10935780,6570,6570,6570,6570,0
20250314,110300,10935780,6570,6570,6570,6570,0
20250314,110200,10935780,6570,6570,6570,6570,0
20250314,110100,10935780,6570,6570,6570,6570,0
20250314,110000,10935780,6570,6570,6570,6570,1
20250314,105900,10929210,6570,6570,6570,6570,3
20250314,105800,10909500,6570,6570,6570,6570,0
20250314,105700,10909500,6570,6570,6570,6570,0
20250314,105600,10909500,6570,6570,6570,6570,1
20250314,105500,10902930,6560,6560,6560,6560,1
20250314,105400,10896370,6560,6560,6560,6560,2
20250314,105300,10883250,6550,6550,6550,6550,17
20250314,105200,10771900,6560,6560,6560,6560,0
20250314,105100,10771900,6560,6560,6560,6560,0
20250314,105000,10771900,6560,6560,6560,6560,0
20250314,104900,10771900,6560,6560,6560,6560,0
20250314,104800,10771900,6560,6560,6560,6560,0
20250314,104700,10771900,6560,6560,6560,6560,0
20250314,104600,10771900,6560,6560,6560,6560,0
20250314,104500,10771900,6560,6560,6560,6560,0
20250314,104400,10771900,6560,6570,6570,6560,162
20250314,104300,9709140,6570,6570,6570,6570,0
20250314,104200,9709140,6570,6570,6570,6570,0
20250314,104100,9709140,6570,6570,6570,6570,0
20250314,104000,9709140,6570,6570,6570,6570,0
20250314,103900,9709140,6570,6570,6570,6570,0
20250314,103800,9709140,6570,6570,6570,6570,0
20250314,103700,9709140,6570,6570,6570,6570,0
20250314,103600,9709140,6570,6570,6570,6570,0
20250314,103500,9709140,6570,6570,6570,6570,1
20250314,103400,9702570,6560,6560,6560,6560,14
20250314,103300,9610730,6570,6570,6570,6570,0
20250314,103200,9610730,6570,6570,6570,6570,2
20250314,103100,9597590,6580,6580,6580,6580,0
20250314,103000,9597590,6580,6580,6580,6580,1
20250314,102900,9591010,6580,6580,6580,6580,0
20250314,102800,9591010,6580,6580,6580,6580,2
20250314,102700,9577850,6580,6580,6580,6580,5
20250314,102600,9544950,6580,6580,6580,6580,0
20250314,102500,9544950,6580,6580,6580,6580,0
20250314,102400,9544950,6580,6580,6580,6580,15
20250314,102300,9446250,6590,6580,6590,6580,3
20250314,102200,9426490,6590,6580,6590,6580,26
20250314,102100,9255350,6590,6590,6590,6590,0
20250314,102000,9255350,6590,6590,6590,6590,2
20250314,101900,9242170,6590,6590,6590,6590,4
20250314,101800,9215810,6580,6580,6580,6580,0
20250314,101700,9215810,6580,6590,6590,6580,16
20250314,101600,9110380,6580,6580,6580,6580,20
20250314,101500,8978780,6590,6580,6590,6580,95
20250314,101400,8353380,6580,6590,6590,6580,35
20250314,101300,8123030,6590,6590,6590,6590,0
20250314,101200,8123030,6590,6590,6590,6590,15
20250314,101100,8024180,6590,6590,6590,6590,45
20250314,101000,7727630,6590,6590,6590,6590,0
20250314,100900,7727630,6590,6590,6590,6590,155
20250314,100800,6706180,6590,6590,6590,6590,0
20250314,100700,6706180,6590,6590,6590,6590,18
20250314,100600,6587560,6580,6580,6580,6580,40
20250314,100500,6324360,6580,6570,6580,6570,9
20250314,100400,6265180,6580,6580,6580,6580,0
20250314,100300,6265180,6580,6560,6580,6560,310
20250314,100200,4229060,6560,6560,6560,6560,100
20250314,100100,3573060,6560,6560,6560,6560,0
20250314,100000,3573060,6560,6560,6560,6560,0
20250314,095900,3573060,6560,6560,6560,6560,0
20250314,095800,3573060,6560,6560,6560,6560,0
20250314,095700,3573060,6560,6560,6560,6560,200
20250314,095600,2261060,6560,6560,6560,6560,0
20250314,095500,2261060,6560,6560,6560,6560,30
20250314,095400,2064260,6530,6530,6530,6530,0
20250314,095300,2064260,6530,6530,6530,6530,0
20250314,095200,2064260,6530,6530,6530,6530,0
20250314,095100,2064260,6530,6530,6530,6530,0
20250314,095000,2064260,6530,6530,6530,6530,0
20250314,094900,2064260,6530,6530,6530,6530,0
20250314,094800,2064260,6530,6530,6530,6530,0
20250314,094700,2064260,6530,6530,6530,6530,0
20250314,094600,2064260,6530,6530,6530,6530,0
20250314,094500,2064260,6530,6530,6530,6530,0
20250314,094400,2064260,6530,6530,6530,6530,0
20250314,094300,2064260,6530,6530,6530,6530,0
20250314,094200,2064260,6530,6530,6530,6530,0
20250314,094100,2064260,6530,6530,6530,6530,0
20250314,094000,2064260,6530,6530,6530,6530,0
20250314,093900,2064260,6530,6530,6530,6530,0
20250314,093800,2064260,6530,6530,6530,6530,0
20250314,093700,2064260,6530,6530,6530,6530,0
20250314,093600,2064260,6530,6530,6530,6530,0
20250314,093500,2064260,6530,6530,6530,6530,1
20250314,093400,2057730,6530,6530,6530,6530,0
20250314,093300,2057730,6530,6530,6530,6530,0
20250314,093200,2057730,6530,6530,6530,6530,0
20250314,093100,2057730,6530,6530,6530,6530,0
20250314,093000,2057730,6530,6530,6530,6530,0
20250314,092900,2057730,6530,6530,6530,6530,0
20250314,092800,2057730,6530,6530,6530,6530,0
20250314,092700,2057730,6530,6530,6530,6530,0
20250314,092600,2057730,6530,6530,6530,6530,0
20250314,092500,2057730,6530,6530,6530,6530,0
20250314,092400,2057730,6530,6530,6530,6530,0
20250314,092300,2057730,6530,6530,6530,6530,0
20250314,092200,2057730,6530,6530,6530,6530,0
20250314,092100,2057730,6530,6530,6530,6530,2
20250314,092000,2044670,6530,6530,6530,6530,0
20250314,091900,2044670,6530,6530,6530,6530,0
20250314,091800,2044670,6530,6530,6530,6530,0
20250314,091700,2044670,6530,6530,6530,6530,0
20250314,091600,2044670,6530,6530,6530,6530,0
20250314,091500,2044670,6530,6530,6530,6530,0
20250314,091400,2044670,6530,6530,6530,6530,7
20250314,091300,1998960,6520,6520,6520,6520,0
20250314,091200,1998960,6520,6520,6520,6520,0
20250314,091100,1998960,6520,6530,6530,6520,20
20250314,091000,1868440,6540,6540,6540,6540,0
20250314,090900,1868440,6540,6540,6540,6540,0
20250314,090800,1868440,6540,6540,6540,6540,0
20250314,090700,1868440,6540,6540,6540,6540,0
20250314,090600,1868440,6540,6540,6540,6540,39
20250314,090500,1613380,6550,6550,6550,6550,0
20250314,090400,1613380,6550,6550,6550,6550,0
20250314,090300,1613380,6550,6550,6550,6550,0
20250314,090200,1613380,6550,6550,6550,6550,0
20250314,090100,1613380,6550,6550,6550,6550,11
20250314,090000,1541330,6550,6560,6560,6550,234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183000 25362795 6580 6580 6580 6580 36
3 20250314 182900 25362795 6580 6580 6580 6580 0
4 20250314 182800 25362795 6580 6580 6580 6580 0
5 20250314 182700 25362795 6580 6580 6580 6580 0
6 20250314 182600 25362795 6580 6580 6580 6580 0
7 20250314 182500 25362795 6580 6580 6580 6580 0
8 20250314 182400 25362795 6580 6580 6580 6580 0
9 20250314 182300 25362795 6580 6580 6580 6580 0
10 20250314 182200 25362795 6580 6580 6580 6580 0
11 20250314 182100 25362795 6580 6580 6580 6580 0
12 20250314 182000 25362795 6580 6580 6580 6580 0
13 20250314 181900 25362795 6580 6580 6580 6580 0
14 20250314 181800 25362795 6580 6580 6580 6580 0
15 20250314 181700 25362795 6580 6580 6580 6580 0
16 20250314 181600 25362795 6580 6580 6580 6580 0
17 20250314 181500 25362795 6580 6580 6580 6580 0
18 20250314 181400 25362795 6580 6580 6580 6580 0
19 20250314 181300 25362795 6580 6580 6580 6580 0
20 20250314 181200 25362795 6580 6580 6580 6580 0
21 20250314 181100 25362795 6580 6580 6580 6580 0
22 20250314 181000 25362795 6580 6580 6580 6580 0
23 20250314 180900 25362795 6580 6580 6580 6580 0
24 20250314 180800 25362795 6580 6580 6580 6580 0
25 20250314 180700 25362795 6580 6580 6580 6580 0
26 20250314 180600 25362795 6580 6580 6580 6580 0
27 20250314 180500 25362795 6580 6580 6580 6580 0
28 20250314 180400 25362795 6580 6580 6580 6580 0
29 20250314 180300 25362795 6580 6580 6580 6580 0
30 20250314 180200 25362795 6580 6580 6580 6580 0
31 20250314 180100 25362795 6580 6580 6580 6580 0
32 20250314 180000 25362795 6580 6580 6580 6580 36
33 20250314 175900 25362795 6580 6580 6580 6580 0
34 20250314 175800 25362795 6580 6580 6580 6580 0
35 20250314 175700 25362795 6580 6580 6580 6580 0
36 20250314 175600 25362795 6580 6580 6580 6580 0
37 20250314 175500 25362795 6580 6580 6580 6580 0
38 20250314 175400 25362795 6580 6580 6580 6580 0
39 20250314 175300 25362795 6580 6580 6580 6580 0
40 20250314 175200 25362795 6580 6580 6580 6580 0
41 20250314 175100 25362795 6580 6580 6580 6580 0
42 20250314 175000 25362795 6580 6580 6580 6580 0
43 20250314 174900 25362795 6580 6580 6580 6580 0
44 20250314 174800 25362795 6580 6580 6580 6580 0
45 20250314 174700 25362795 6580 6580 6580 6580 0
46 20250314 174600 25362795 6580 6580 6580 6580 0
47 20250314 174500 25362795 6580 6580 6580 6580 0
48 20250314 174400 25362795 6580 6580 6580 6580 0
49 20250314 174300 25362795 6580 6580 6580 6580 0
50 20250314 174200 25362795 6580 6580 6580 6580 0
51 20250314 174100 25362795 6580 6580 6580 6580 0
52 20250314 174000 25362795 6580 6580 6580 6580 0
53 20250314 173900 25362795 6580 6580 6580 6580 0
54 20250314 173800 25362795 6580 6580 6580 6580 0
55 20250314 173700 25362795 6580 6580 6580 6580 0
56 20250314 173600 25362795 6580 6580 6580 6580 0
57 20250314 173500 25362795 6580 6580 6580 6580 0
58 20250314 173400 25362795 6580 6580 6580 6580 0
59 20250314 173300 25362795 6580 6580 6580 6580 0
60 20250314 173200 25362795 6580 6580 6580 6580 0
61 20250314 173100 25362795 6580 6580 6580 6580 0
62 20250314 173000 25362795 6580 6580 6580 6580 36
63 20250314 172900 25362795 6580 6580 6580 6580 0
64 20250314 172800 25362795 6580 6580 6580 6580 0
65 20250314 172700 25362795 6580 6580 6580 6580 0
66 20250314 172600 25362795 6580 6580 6580 6580 0
67 20250314 172500 25362795 6580 6580 6580 6580 0
68 20250314 172400 25362795 6580 6580 6580 6580 0
69 20250314 172300 25362795 6580 6580 6580 6580 0
70 20250314 172200 25362795 6580 6580 6580 6580 0
71 20250314 172100 25362795 6580 6580 6580 6580 0
72 20250314 172000 25362795 6580 6580 6580 6580 0
73 20250314 171900 25362795 6580 6580 6580 6580 0
74 20250314 171800 25362795 6580 6580 6580 6580 0
75 20250314 171700 25362795 6580 6580 6580 6580 0
76 20250314 171600 25362795 6580 6580 6580 6580 0
77 20250314 171500 25362795 6580 6580 6580 6580 0
78 20250314 171400 25362795 6580 6580 6580 6580 0
79 20250314 171300 25362795 6580 6580 6580 6580 0
80 20250314 171200 25362795 6580 6580 6580 6580 0
81 20250314 171100 25362795 6580 6580 6580 6580 0
82 20250314 171000 25362795 6580 6580 6580 6580 0
83 20250314 170900 25362795 6580 6580 6580 6580 0
84 20250314 170800 25362795 6580 6580 6580 6580 0
85 20250314 170700 25362795 6580 6580 6580 6580 0
86 20250314 170600 25362795 6580 6580 6580 6580 0
87 20250314 170500 25362795 6580 6580 6580 6580 0
88 20250314 170400 25362795 6580 6580 6580 6580 0
89 20250314 170300 25362795 6580 6580 6580 6580 0
90 20250314 170200 25362795 6580 6580 6580 6580 0
91 20250314 170100 25362795 6580 6580 6580 6580 0
92 20250314 170000 25362795 6580 6580 6580 6580 36
93 20250314 165900 25362795 6580 6580 6580 6580 0
94 20250314 165800 25362795 6580 6580 6580 6580 0
95 20250314 165700 25362795 6580 6580 6580 6580 0
96 20250314 165600 25362795 6580 6580 6580 6580 0
97 20250314 165500 25362795 6580 6580 6580 6580 0
98 20250314 165400 25362795 6580 6580 6580 6580 0
99 20250314 165300 25362795 6580 6580 6580 6580 0
100 20250314 165200 25362795 6580 6580 6580 6580 0
101 20250314 165100 25362795 6580 6580 6580 6580 0
102 20250314 165000 25362795 6580 6580 6580 6580 0
103 20250314 164900 25362795 6580 6580 6580 6580 0
104 20250314 164800 25362795 6580 6580 6580 6580 0
105 20250314 164700 25362795 6580 6580 6580 6580 0
106 20250314 164600 25362795 6580 6580 6580 6580 0
107 20250314 164500 25362795 6580 6580 6580 6580 0
108 20250314 164400 25362795 6580 6580 6580 6580 0
109 20250314 164300 25362795 6580 6580 6580 6580 0
110 20250314 164200 25362795 6580 6580 6580 6580 0
111 20250314 164100 25362795 6580 6580 6580 6580 0
112 20250314 164000 25362795 6580 6580 6580 6580 0
113 20250314 163900 25362795 6580 6580 6580 6580 0
114 20250314 163800 25362795 6580 6580 6580 6580 0
115 20250314 163700 25362795 6580 6580 6580 6580 0
116 20250314 163600 25362795 6580 6580 6580 6580 0
117 20250314 163500 25362795 6580 6580 6580 6580 0
118 20250314 163400 25362795 6580 6580 6580 6580 0
119 20250314 163300 25362795 6580 6580 6580 6580 0
120 20250314 163200 25362795 6580 6580 6580 6580 0
121 20250314 163100 25362795 6580 6580 6580 6580 0
122 20250314 163000 25362795 6580 6580 6580 6580 36
123 20250314 162900 25362795 6580 6580 6580 6580 0
124 20250314 162800 25362795 6580 6580 6580 6580 0
125 20250314 162700 25362795 6580 6580 6580 6580 0
126 20250314 162600 25362795 6580 6580 6580 6580 0
127 20250314 162500 25362795 6580 6580 6580 6580 0
128 20250314 162400 25362795 6580 6580 6580 6580 0
129 20250314 162300 25362795 6580 6580 6580 6580 0
130 20250314 162200 25362795 6580 6580 6580 6580 0
131 20250314 162100 25362795 6580 6580 6580 6580 0
132 20250314 162000 25362795 6580 6580 6580 6580 0
133 20250314 161900 25362795 6580 6580 6580 6580 0
134 20250314 161800 25362795 6580 6580 6580 6580 0
135 20250314 161700 25362795 6580 6580 6580 6580 0
136 20250314 161600 25362795 6580 6580 6580 6580 0
137 20250314 161500 25362795 6580 6580 6580 6580 0
138 20250314 161400 25362795 6580 6580 6580 6580 0
139 20250314 161300 25362795 6580 6580 6580 6580 0
140 20250314 161200 25362795 6580 6580 6580 6580 0
141 20250314 161100 25362795 6580 6580 6580 6580 0
142 20250314 161000 25362795 6580 6580 6580 6580 0
143 20250314 160900 25362795 6580 6580 6580 6580 0
144 20250314 160800 25362795 6580 6580 6580 6580 0
145 20250314 160700 25362795 6580 6580 6580 6580 0
146 20250314 160600 25362795 6580 6580 6580 6580 0
147 20250314 160500 25362795 6580 6580 6580 6580 0
148 20250314 160400 25362795 6580 6580 6580 6580 0
149 20250314 160300 25362795 6580 6580 6580 6580 0
150 20250314 160200 25362795 6580 6580 6580 6580 0
151 20250314 160100 25362795 6580 6580 6580 6580 0
152 20250314 160000 25362795 6580 6580 6580 6580 36
153 20250314 155900 25362795 6580 6580 6580 6580 0
154 20250314 155800 25362795 6580 6580 6580 6580 0
155 20250314 155700 25362795 6580 6580 6580 6580 0
156 20250314 155600 25362795 6580 6580 6580 6580 0
157 20250314 155500 25362795 6580 6580 6580 6580 0
158 20250314 155400 25362795 6580 6580 6580 6580 0
159 20250314 155300 25362795 6580 6580 6580 6580 0
160 20250314 155200 25362795 6580 6580 6580 6580 0
161 20250314 155100 25362795 6580 6580 6580 6580 0
162 20250314 155000 25362795 6580 6580 6580 6580 0
163 20250314 154900 25362795 6580 6580 6580 6580 0
164 20250314 154800 25362795 6580 6580 6580 6580 0
165 20250314 154700 25362795 6580 6580 6580 6580 0
166 20250314 154600 25362795 6580 6580 6580 6580 0
167 20250314 154500 25362795 6580 6580 6580 6580 0
168 20250314 154400 25362795 6580 6580 6580 6580 0
169 20250314 154300 25362795 6580 6580 6580 6580 0
170 20250314 154200 25362795 6580 6580 6580 6580 0
171 20250314 154100 25362795 6580 6580 6580 6580 0
172 20250314 154000 25362795 6580 6580 6580 6580 0
173 20250314 153900 25362795 6580 6580 6580 6580 0
174 20250314 153800 25362795 6580 6580 6580 6580 0
175 20250314 153700 25362795 6580 6580 6580 6580 0
176 20250314 153600 25362795 6580 6580 6580 6580 0
177 20250314 153500 25362795 6580 6580 6580 6580 0
178 20250314 153400 25362795 6580 6580 6580 6580 0
179 20250314 153300 25362795 6580 6580 6580 6580 0
180 20250314 153200 25362795 6580 6580 6580 6580 0
181 20250314 153100 25362795 6580 6580 6580 6580 0
182 20250314 153000 25362795 6580 6580 6580 6580 72
183 20250314 152900 25125915 6580 6580 6580 6580 0
184 20250314 152800 25125915 6580 6580 6580 6580 0
185 20250314 152700 25125915 6580 6580 6580 6580 0
186 20250314 152600 25125915 6580 6580 6580 6580 0
187 20250314 152500 25125915 6580 6580 6580 6580 0
188 20250314 152400 25125915 6580 6580 6580 6580 0
189 20250314 152300 25125915 6580 6580 6580 6580 0
190 20250314 152200 25125915 6580 6580 6580 6580 0
191 20250314 152100 25125915 6580 6580 6580 6580 0
192 20250314 152000 25125915 6580 6580 6580 6580 0
193 20250314 151900 25125915 6580 6580 6580 6580 0
194 20250314 151800 25125915 6580 6580 6580 6580 2
195 20250314 151700 25112755 6580 6580 6580 6580 24
196 20250314 151600 24954835 6580 6580 6580 6580 0
197 20250314 151500 24954835 6580 6580 6580 6580 0
198 20250314 151400 24954835 6580 6580 6580 6580 0
199 20250314 151300 24954835 6580 6580 6580 6580 0
200 20250314 151200 24954835 6580 6580 6580 6580 0
201 20250314 151100 24954835 6580 6580 6580 6580 2
202 20250314 151000 24941675 6580 6580 6580 6580 6
203 20250314 150900 24902195 6580 6580 6580 6580 18
204 20250314 150800 24783755 6580 6580 6580 6580 3
205 20250314 150700 24764015 6570 6570 6570 6570 6
206 20250314 150600 24724595 6580 6580 6580 6580 1
207 20250314 150500 24718015 6580 6580 6580 6580 4
208 20250314 150400 24691695 6580 6580 6580 6580 0
209 20250314 150300 24691695 6580 6580 6580 6580 13
210 20250314 150200 24606155 6580 6580 6580 6580 0
211 20250314 150100 24606155 6580 6580 6580 6580 46
212 20250314 150000 24303475 6580 6580 6580 6580 151
213 20250314 145900 23309895 6580 6580 6580 6580 0
214 20250314 145800 23309895 6580 6580 6580 6580 0
215 20250314 145700 23309895 6580 6580 6580 6580 0
216 20250314 145600 23309895 6580 6580 6580 6580 0
217 20250314 145500 23309895 6580 6580 6580 6580 0
218 20250314 145400 23309895 6580 6580 6580 6580 0
219 20250314 145300 23309895 6580 6580 6580 6580 0
220 20250314 145200 23309895 6580 6560 6580 6560 9
221 20250314 145100 23250755 6560 6560 6560 6560 16
222 20250314 145000 23145795 6560 6560 6560 6560 0
223 20250314 144900 23145795 6560 6560 6560 6560 20
224 20250314 144800 23014595 6560 6560 6560 6560 13
225 20250314 144700 22929315 6560 6560 6560 6560 0
226 20250314 144600 22929315 6560 6560 6560 6560 0
227 20250314 144500 22929315 6560 6560 6560 6560 0
228 20250314 144400 22929315 6560 6560 6560 6560 0
229 20250314 144300 22929315 6560 6560 6560 6560 0
230 20250314 144200 22929315 6560 6560 6560 6560 5
231 20250314 144100 22896515 6560 6560 6560 6560 38
232 20250314 144000 22647235 6570 6570 6570 6570 0
233 20250314 143900 22647235 6570 6570 6570 6570 0
234 20250314 143800 22647235 6570 6570 6570 6570 0
235 20250314 143700 22647235 6570 6570 6570 6570 0
236 20250314 143600 22647235 6570 6570 6570 6570 0
237 20250314 143500 22647235 6570 6570 6570 6570 0
238 20250314 143400 22647235 6570 6570 6570 6570 0
239 20250314 143300 22647235 6570 6570 6570 6570 0
240 20250314 143200 22647235 6570 6570 6570 6570 0
241 20250314 143100 22647235 6570 6570 6570 6570 0
242 20250314 143000 22647235 6570 6570 6570 6570 0
243 20250314 142900 22647235 6570 6570 6570 6570 0
244 20250314 142800 22647235 6570 6570 6570 6570 0
245 20250314 142700 22647235 6570 6570 6570 6570 0
246 20250314 142600 22647235 6570 6570 6570 6570 0
247 20250314 142500 22647235 6570 6570 6570 6570 0
248 20250314 142400 22647235 6570 6570 6570 6570 1
249 20250314 142300 22640665 6570 6570 6570 6570 0
250 20250314 142200 22640665 6570 6570 6570 6570 6
251 20250314 142100 22601245 6570 6570 6570 6570 0
252 20250314 142000 22601245 6570 6570 6570 6570 1
253 20250314 141900 22594675 6570 6570 6570 6570 0
254 20250314 141800 22594675 6570 6570 6570 6570 2
255 20250314 141700 22581535 6570 6570 6570 6570 5
256 20250314 141600 22548685 6570 6570 6570 6570 0
257 20250314 141500 22548685 6570 6570 6570 6570 0
258 20250314 141400 22548685 6570 6570 6570 6570 0
259 20250314 141300 22548685 6570 6570 6570 6570 0
260 20250314 141200 22548685 6570 6570 6570 6570 2
261 20250314 141100 22535545 6570 6570 6570 6570 5
262 20250314 141000 22502695 6570 6570 6570 6570 0
263 20250314 140900 22502695 6570 6570 6570 6570 0
264 20250314 140800 22502695 6570 6570 6570 6570 0
265 20250314 140700 22502695 6570 6570 6570 6570 0
266 20250314 140600 22502695 6570 6570 6570 6570 1
267 20250314 140500 22496125 6570 6570 6570 6570 5
268 20250314 140400 22463275 6570 6570 6570 6570 41
269 20250314 140300 22193905 6580 6580 6580 6580 83
270 20250314 140200 21647765 6580 6580 6580 6580 0
271 20250314 140100 21647765 6580 6575 6580 6570 595
272 20250314 140000 17737565 6580 6580 6580 6580 0
273 20250314 135900 17737565 6580 6580 6580 6580 0
274 20250314 135800 17737565 6580 6580 6580 6580 1
275 20250314 135700 17730985 6580 6580 6580 6580 0
276 20250314 135600 17730985 6580 6580 6580 6580 1
277 20250314 135500 17724405 6580 6580 6580 6580 5
278 20250314 135400 17691505 6580 6580 6580 6580 0
279 20250314 135300 17691505 6580 6580 6580 6580 65
280 20250314 135200 17263805 6580 6580 6580 6580 0
281 20250314 135100 17263805 6580 6580 6580 6580 0
282 20250314 135000 17263805 6580 6580 6580 6580 0
283 20250314 134900 17263805 6580 6580 6580 6580 0
284 20250314 134800 17263805 6580 6580 6580 6580 0
285 20250314 134700 17263805 6580 6580 6580 6580 0
286 20250314 134600 17263805 6580 6580 6580 6580 0
287 20250314 134500 17263805 6580 6580 6580 6580 0
288 20250314 134400 17263805 6580 6580 6580 6580 0
289 20250314 134300 17263805 6580 6580 6580 6580 0
290 20250314 134200 17263805 6580 6580 6580 6580 0
291 20250314 134100 17263805 6580 6580 6580 6580 0
292 20250314 134000 17263805 6580 6580 6580 6580 0
293 20250314 133900 17263805 6580 6580 6580 6580 1
294 20250314 133800 17257225 6580 6580 6580 6580 0
295 20250314 133700 17257225 6580 6575 6580 6575 9
296 20250314 133600 17198040 6580 6580 6580 6580 1
297 20250314 133500 17191460 6580 6580 6580 6580 2
298 20250314 133400 17178300 6580 6580 6580 6580 0
299 20250314 133300 17178300 6580 6580 6580 6580 0
300 20250314 133200 17178300 6580 6580 6580 6580 0
301 20250314 133100 17178300 6580 6580 6580 6580 0
302 20250314 133000 17178300 6580 6580 6580 6580 0
303 20250314 132900 17178300 6580 6580 6580 6580 0
304 20250314 132800 17178300 6580 6580 6580 6580 0
305 20250314 132700 17178300 6580 6580 6580 6580 0
306 20250314 132600 17178300 6580 6580 6580 6580 0
307 20250314 132500 17178300 6580 6580 6580 6580 0
308 20250314 132400 17178300 6580 6580 6580 6580 0
309 20250314 132300 17178300 6580 6580 6580 6580 0
310 20250314 132200 17178300 6580 6580 6580 6580 0
311 20250314 132100 17178300 6580 6580 6580 6580 0
312 20250314 132000 17178300 6580 6580 6580 6580 0
313 20250314 131900 17178300 6580 6580 6580 6580 0
314 20250314 131800 17178300 6580 6580 6580 6580 0
315 20250314 131700 17178300 6580 6580 6580 6580 0
316 20250314 131600 17178300 6580 6580 6580 6580 0
317 20250314 131500 17178300 6580 6580 6580 6580 0
318 20250314 131400 17178300 6580 6580 6580 6580 2
319 20250314 131300 17165140 6580 6580 6580 6580 0
320 20250314 131200 17165140 6580 6580 6580 6580 5
321 20250314 131100 17132240 6570 6570 6570 6570 0
322 20250314 131000 17132240 6570 6570 6570 6570 0
323 20250314 130900 17132240 6570 6570 6570 6570 0
324 20250314 130800 17132240 6570 6570 6570 6570 0
325 20250314 130700 17132240 6570 6570 6570 6570 0
326 20250314 130600 17132240 6570 6570 6570 6570 0
327 20250314 130500 17132240 6570 6570 6570 6570 5
328 20250314 130400 17099390 6580 6580 6580 6580 0
329 20250314 130300 17099390 6580 6580 6580 6580 0
330 20250314 130200 17099390 6580 6580 6580 6580 0
331 20250314 130100 17099390 6580 6580 6580 6580 0
332 20250314 130000 17099390 6580 6580 6580 6580 65
333 20250314 125900 16671690 6580 6580 6580 6580 0
334 20250314 125800 16671690 6580 6580 6580 6580 0
335 20250314 125700 16671690 6580 6580 6580 6580 0
336 20250314 125600 16671690 6580 6580 6580 6580 0
337 20250314 125500 16671690 6580 6580 6580 6580 0
338 20250314 125400 16671690 6580 6580 6580 6580 0
339 20250314 125300 16671690 6580 6580 6580 6580 0
340 20250314 125200 16671690 6580 6580 6580 6580 0
341 20250314 125100 16671690 6580 6580 6580 6580 0
342 20250314 125000 16671690 6580 6580 6580 6580 0
343 20250314 124900 16671690 6580 6580 6580 6580 0
344 20250314 124800 16671690 6580 6580 6580 6580 0
345 20250314 124700 16671690 6580 6580 6580 6580 0
346 20250314 124600 16671690 6580 6580 6580 6580 0
347 20250314 124500 16671690 6580 6580 6580 6580 0
348 20250314 124400 16671690 6580 6580 6580 6580 0
349 20250314 124300 16671690 6580 6580 6580 6580 0
350 20250314 124200 16671690 6580 6580 6580 6580 0
351 20250314 124100 16671690 6580 6580 6580 6580 0
352 20250314 124000 16671690 6580 6580 6580 6580 0
353 20250314 123900 16671690 6580 6580 6580 6580 0
354 20250314 123800 16671690 6580 6580 6580 6580 0
355 20250314 123700 16671690 6580 6580 6580 6580 0
356 20250314 123600 16671690 6580 6580 6580 6580 0
357 20250314 123500 16671690 6580 6580 6580 6580 0
358 20250314 123400 16671690 6580 6580 6580 6580 0
359 20250314 123300 16671690 6580 6580 6580 6580 0
360 20250314 123200 16671690 6580 6580 6580 6580 0
361 20250314 123100 16671690 6580 6580 6580 6580 0
362 20250314 123000 16671690 6580 6580 6580 6580 0
363 20250314 122900 16671690 6580 6580 6580 6580 0
364 20250314 122800 16671690 6580 6580 6580 6580 0
365 20250314 122700 16671690 6580 6580 6580 6580 0
366 20250314 122600 16671690 6580 6580 6580 6580 0
367 20250314 122500 16671690 6580 6580 6580 6580 0
368 20250314 122400 16671690 6580 6580 6580 6580 1
369 20250314 122300 16665110 6580 6580 6580 6580 2
370 20250314 122200 16651950 6580 6580 6580 6580 0
371 20250314 122100 16651950 6580 6580 6580 6580 7
372 20250314 122000 16605890 6580 6580 6580 6580 0
373 20250314 121900 16605890 6580 6570 6580 6570 77
374 20250314 121800 16099750 6570 6570 6570 6570 30
375 20250314 121700 15902650 6580 6580 6580 6580 0
376 20250314 121600 15902650 6580 6580 6580 6580 0
377 20250314 121500 15902650 6580 6580 6580 6580 0
378 20250314 121400 15902650 6580 6580 6580 6580 3
379 20250314 121300 15882910 6570 6570 6570 6570 232
380 20250314 121200 14358670 6570 6570 6570 6570 0
381 20250314 121100 14358670 6570 6570 6570 6570 5
382 20250314 121000 14325820 6570 6570 6570 6560 17
383 20250314 120900 14214240 6570 6570 6570 6570 0
384 20250314 120800 14214240 6570 6570 6570 6570 9
385 20250314 120700 14155110 6570 6570 6570 6570 0
386 20250314 120600 14155110 6570 6570 6570 6570 30
387 20250314 120500 13958010 6570 6570 6570 6570 100
388 20250314 120400 13301010 6570 6570 6570 6570 0
389 20250314 120300 13301010 6570 6570 6570 6570 0
390 20250314 120200 13301010 6570 6570 6570 6570 0
391 20250314 120100 13301010 6570 6570 6570 6570 0
392 20250314 120000 13301010 6570 6570 6570 6570 0
393 20250314 115900 13301010 6570 6570 6570 6570 0
394 20250314 115800 13301010 6570 6570 6570 6570 0
395 20250314 115700 13301010 6570 6570 6570 6570 0
396 20250314 115600 13301010 6570 6570 6570 6570 0
397 20250314 115500 13301010 6570 6570 6570 6570 0
398 20250314 115400 13301010 6570 6570 6570 6570 1
399 20250314 115300 13294440 6570 6570 6570 6570 2
400 20250314 115200 13281300 6570 6570 6570 6570 0
401 20250314 115100 13281300 6570 6570 6570 6570 0
402 20250314 115000 13281300 6570 6570 6570 6570 0
403 20250314 114900 13281300 6570 6570 6570 6570 0
404 20250314 114800 13281300 6570 6570 6570 6570 0
405 20250314 114700 13281300 6570 6570 6570 6570 0
406 20250314 114600 13281300 6570 6570 6570 6570 0
407 20250314 114500 13281300 6570 6570 6570 6570 0
408 20250314 114400 13281300 6570 6570 6570 6570 1
409 20250314 114300 13274730 6570 6570 6570 6570 3
410 20250314 114200 13255020 6560 6560 6560 6560 0
411 20250314 114100 13255020 6560 6560 6560 6560 0
412 20250314 114000 13255020 6560 6560 6560 6560 0
413 20250314 113900 13255020 6560 6560 6560 6560 0
414 20250314 113800 13255020 6560 6560 6560 6560 0
415 20250314 113700 13255020 6560 6560 6560 6560 0
416 20250314 113600 13255020 6560 6560 6560 6560 0
417 20250314 113500 13255020 6560 6560 6560 6560 0
418 20250314 113400 13255020 6560 6560 6560 6560 0
419 20250314 113300 13255020 6560 6560 6560 6560 0
420 20250314 113200 13255020 6560 6560 6560 6560 0
421 20250314 113100 13255020 6560 6560 6560 6560 0
422 20250314 113000 13255020 6560 6560 6560 6560 0
423 20250314 112900 13255020 6560 6560 6560 6560 0
424 20250314 112800 13255020 6560 6560 6560 6560 0
425 20250314 112700 13255020 6560 6560 6560 6560 0
426 20250314 112600 13255020 6560 6560 6560 6560 0
427 20250314 112500 13255020 6560 6560 6560 6560 0
428 20250314 112400 13255020 6560 6560 6560 6560 0
429 20250314 112300 13255020 6560 6560 6560 6560 1
430 20250314 112200 13248460 6560 6560 6560 6560 0
431 20250314 112100 13248460 6560 6560 6560 6560 17
432 20250314 112000 13136940 6550 6550 6550 6550 0
433 20250314 111900 13136940 6550 6550 6550 6550 300
434 20250314 111800 11171940 6560 6560 6560 6560 0
435 20250314 111700 11171940 6560 6560 6560 6560 0
436 20250314 111600 11171940 6560 6560 6560 6560 0
437 20250314 111500 11171940 6560 6560 6560 6560 0
438 20250314 111400 11171940 6560 6560 6560 6560 0
439 20250314 111300 11171940 6560 6560 6560 6560 36
440 20250314 111200 10935780 6570 6570 6570 6570 0
441 20250314 111100 10935780 6570 6570 6570 6570 0
442 20250314 111000 10935780 6570 6570 6570 6570 0
443 20250314 110900 10935780 6570 6570 6570 6570 0
444 20250314 110800 10935780 6570 6570 6570 6570 0
445 20250314 110700 10935780 6570 6570 6570 6570 0
446 20250314 110600 10935780 6570 6570 6570 6570 0
447 20250314 110500 10935780 6570 6570 6570 6570 0
448 20250314 110400 10935780 6570 6570 6570 6570 0
449 20250314 110300 10935780 6570 6570 6570 6570 0
450 20250314 110200 10935780 6570 6570 6570 6570 0
451 20250314 110100 10935780 6570 6570 6570 6570 0
452 20250314 110000 10935780 6570 6570 6570 6570 1
453 20250314 105900 10929210 6570 6570 6570 6570 3
454 20250314 105800 10909500 6570 6570 6570 6570 0
455 20250314 105700 10909500 6570 6570 6570 6570 0
456 20250314 105600 10909500 6570 6570 6570 6570 1
457 20250314 105500 10902930 6560 6560 6560 6560 1
458 20250314 105400 10896370 6560 6560 6560 6560 2
459 20250314 105300 10883250 6550 6550 6550 6550 17
460 20250314 105200 10771900 6560 6560 6560 6560 0
461 20250314 105100 10771900 6560 6560 6560 6560 0
462 20250314 105000 10771900 6560 6560 6560 6560 0
463 20250314 104900 10771900 6560 6560 6560 6560 0
464 20250314 104800 10771900 6560 6560 6560 6560 0
465 20250314 104700 10771900 6560 6560 6560 6560 0
466 20250314 104600 10771900 6560 6560 6560 6560 0
467 20250314 104500 10771900 6560 6560 6560 6560 0
468 20250314 104400 10771900 6560 6570 6570 6560 162
469 20250314 104300 9709140 6570 6570 6570 6570 0
470 20250314 104200 9709140 6570 6570 6570 6570 0
471 20250314 104100 9709140 6570 6570 6570 6570 0
472 20250314 104000 9709140 6570 6570 6570 6570 0
473 20250314 103900 9709140 6570 6570 6570 6570 0
474 20250314 103800 9709140 6570 6570 6570 6570 0
475 20250314 103700 9709140 6570 6570 6570 6570 0
476 20250314 103600 9709140 6570 6570 6570 6570 0
477 20250314 103500 9709140 6570 6570 6570 6570 1
478 20250314 103400 9702570 6560 6560 6560 6560 14
479 20250314 103300 9610730 6570 6570 6570 6570 0
480 20250314 103200 9610730 6570 6570 6570 6570 2
481 20250314 103100 9597590 6580 6580 6580 6580 0
482 20250314 103000 9597590 6580 6580 6580 6580 1
483 20250314 102900 9591010 6580 6580 6580 6580 0
484 20250314 102800 9591010 6580 6580 6580 6580 2
485 20250314 102700 9577850 6580 6580 6580 6580 5
486 20250314 102600 9544950 6580 6580 6580 6580 0
487 20250314 102500 9544950 6580 6580 6580 6580 0
488 20250314 102400 9544950 6580 6580 6580 6580 15
489 20250314 102300 9446250 6590 6580 6590 6580 3
490 20250314 102200 9426490 6590 6580 6590 6580 26
491 20250314 102100 9255350 6590 6590 6590 6590 0
492 20250314 102000 9255350 6590 6590 6590 6590 2
493 20250314 101900 9242170 6590 6590 6590 6590 4
494 20250314 101800 9215810 6580 6580 6580 6580 0
495 20250314 101700 9215810 6580 6590 6590 6580 16
496 20250314 101600 9110380 6580 6580 6580 6580 20
497 20250314 101500 8978780 6590 6580 6590 6580 95
498 20250314 101400 8353380 6580 6590 6590 6580 35
499 20250314 101300 8123030 6590 6590 6590 6590 0
500 20250314 101200 8123030 6590 6590 6590 6590 15
501 20250314 101100 8024180 6590 6590 6590 6590 45
502 20250314 101000 7727630 6590 6590 6590 6590 0
503 20250314 100900 7727630 6590 6590 6590 6590 155
504 20250314 100800 6706180 6590 6590 6590 6590 0
505 20250314 100700 6706180 6590 6590 6590 6590 18
506 20250314 100600 6587560 6580 6580 6580 6580 40
507 20250314 100500 6324360 6580 6570 6580 6570 9
508 20250314 100400 6265180 6580 6580 6580 6580 0
509 20250314 100300 6265180 6580 6560 6580 6560 310
510 20250314 100200 4229060 6560 6560 6560 6560 100
511 20250314 100100 3573060 6560 6560 6560 6560 0
512 20250314 100000 3573060 6560 6560 6560 6560 0
513 20250314 095900 3573060 6560 6560 6560 6560 0
514 20250314 095800 3573060 6560 6560 6560 6560 0
515 20250314 095700 3573060 6560 6560 6560 6560 200
516 20250314 095600 2261060 6560 6560 6560 6560 0
517 20250314 095500 2261060 6560 6560 6560 6560 30
518 20250314 095400 2064260 6530 6530 6530 6530 0
519 20250314 095300 2064260 6530 6530 6530 6530 0
520 20250314 095200 2064260 6530 6530 6530 6530 0
521 20250314 095100 2064260 6530 6530 6530 6530 0
522 20250314 095000 2064260 6530 6530 6530 6530 0
523 20250314 094900 2064260 6530 6530 6530 6530 0
524 20250314 094800 2064260 6530 6530 6530 6530 0
525 20250314 094700 2064260 6530 6530 6530 6530 0
526 20250314 094600 2064260 6530 6530 6530 6530 0
527 20250314 094500 2064260 6530 6530 6530 6530 0
528 20250314 094400 2064260 6530 6530 6530 6530 0
529 20250314 094300 2064260 6530 6530 6530 6530 0
530 20250314 094200 2064260 6530 6530 6530 6530 0
531 20250314 094100 2064260 6530 6530 6530 6530 0
532 20250314 094000 2064260 6530 6530 6530 6530 0
533 20250314 093900 2064260 6530 6530 6530 6530 0
534 20250314 093800 2064260 6530 6530 6530 6530 0
535 20250314 093700 2064260 6530 6530 6530 6530 0
536 20250314 093600 2064260 6530 6530 6530 6530 0
537 20250314 093500 2064260 6530 6530 6530 6530 1
538 20250314 093400 2057730 6530 6530 6530 6530 0
539 20250314 093300 2057730 6530 6530 6530 6530 0
540 20250314 093200 2057730 6530 6530 6530 6530 0
541 20250314 093100 2057730 6530 6530 6530 6530 0
542 20250314 093000 2057730 6530 6530 6530 6530 0
543 20250314 092900 2057730 6530 6530 6530 6530 0
544 20250314 092800 2057730 6530 6530 6530 6530 0
545 20250314 092700 2057730 6530 6530 6530 6530 0
546 20250314 092600 2057730 6530 6530 6530 6530 0
547 20250314 092500 2057730 6530 6530 6530 6530 0
548 20250314 092400 2057730 6530 6530 6530 6530 0
549 20250314 092300 2057730 6530 6530 6530 6530 0
550 20250314 092200 2057730 6530 6530 6530 6530 0
551 20250314 092100 2057730 6530 6530 6530 6530 2
552 20250314 092000 2044670 6530 6530 6530 6530 0
553 20250314 091900 2044670 6530 6530 6530 6530 0
554 20250314 091800 2044670 6530 6530 6530 6530 0
555 20250314 091700 2044670 6530 6530 6530 6530 0
556 20250314 091600 2044670 6530 6530 6530 6530 0
557 20250314 091500 2044670 6530 6530 6530 6530 0
558 20250314 091400 2044670 6530 6530 6530 6530 7
559 20250314 091300 1998960 6520 6520 6520 6520 0
560 20250314 091200 1998960 6520 6520 6520 6520 0
561 20250314 091100 1998960 6520 6530 6530 6520 20
562 20250314 091000 1868440 6540 6540 6540 6540 0
563 20250314 090900 1868440 6540 6540 6540 6540 0
564 20250314 090800 1868440 6540 6540 6540 6540 0
565 20250314 090700 1868440 6540 6540 6540 6540 0
566 20250314 090600 1868440 6540 6540 6540 6540 39
567 20250314 090500 1613380 6550 6550 6550 6550 0
568 20250314 090400 1613380 6550 6550 6550 6550 0
569 20250314 090300 1613380 6550 6550 6550 6550 0
570 20250314 090200 1613380 6550 6550 6550 6550 0
571 20250314 090100 1613380 6550 6550 6550 6550 11
572 20250314 090000 1541330 6550 6560 6560 6550 234

1
000050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,27415270,0,179295865800,0.00
20250311,0,27415270,0,179295865800,0.00
20250310,0,27415270,0,179021713100,0.00
20250307,0,27415270,0,177925102300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 27415270 0 179295865800 0.00
3 20250311 0 27415270 0 179295865800 0.00
4 20250310 0 27415270 0 179021713100 0.00
5 20250307 0 27415270 0 177925102300 0.00