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

577
001540/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183500,37795345,6560,6560,6560,6560,64
20250314,183400,37795345,6560,6560,6560,6560,0
20250314,183300,37795345,6560,6560,6560,6560,0
20250314,183200,37795345,6560,6560,6560,6560,0
20250314,183100,37795345,6560,6560,6560,6560,0
20250314,183000,37795345,6560,6560,6560,6560,0
20250314,182900,37795345,6560,6560,6560,6560,0
20250314,182800,37795345,6560,6560,6560,6560,0
20250314,182700,37795345,6560,6560,6560,6560,0
20250314,182600,37795345,6560,6560,6560,6560,0
20250314,182500,37795345,6560,6560,6560,6560,0
20250314,182400,37795345,6560,6560,6560,6560,0
20250314,182300,37795345,6560,6560,6560,6560,0
20250314,182200,37795345,6560,6560,6560,6560,0
20250314,182100,37795345,6560,6560,6560,6560,0
20250314,182000,37795345,6560,6560,6560,6560,0
20250314,181900,37795345,6560,6560,6560,6560,0
20250314,181800,37795345,6560,6560,6560,6560,0
20250314,181700,37795345,6560,6560,6560,6560,0
20250314,181600,37795345,6560,6560,6560,6560,0
20250314,181500,37795345,6560,6560,6560,6560,0
20250314,181400,37795345,6560,6560,6560,6560,0
20250314,181300,37795345,6560,6560,6560,6560,0
20250314,181200,37795345,6560,6560,6560,6560,0
20250314,181100,37795345,6560,6560,6560,6560,0
20250314,181000,37795345,6560,6560,6560,6560,0
20250314,180900,37795345,6560,6560,6560,6560,0
20250314,180800,37795345,6560,6560,6560,6560,0
20250314,180700,37795345,6560,6560,6560,6560,0
20250314,180600,37795345,6560,6560,6560,6560,0
20250314,180500,37795345,6560,6560,6560,6560,64
20250314,180400,37795345,6560,6560,6560,6560,0
20250314,180300,37795345,6560,6560,6560,6560,0
20250314,180200,37795345,6560,6560,6560,6560,0
20250314,180100,37795345,6560,6560,6560,6560,0
20250314,180000,37795345,6560,6560,6560,6560,0
20250314,175900,37795345,6560,6560,6560,6560,0
20250314,175800,37795345,6560,6560,6560,6560,0
20250314,175700,37795345,6560,6560,6560,6560,0
20250314,175600,37795345,6560,6560,6560,6560,0
20250314,175500,37795345,6560,6560,6560,6560,0
20250314,175400,37795345,6560,6560,6560,6560,0
20250314,175300,37795345,6560,6560,6560,6560,0
20250314,175200,37795345,6560,6560,6560,6560,0
20250314,175100,37795345,6560,6560,6560,6560,0
20250314,175000,37795345,6560,6560,6560,6560,0
20250314,174900,37795345,6560,6560,6560,6560,0
20250314,174800,37795345,6560,6560,6560,6560,0
20250314,174700,37795345,6560,6560,6560,6560,0
20250314,174600,37795345,6560,6560,6560,6560,0
20250314,174500,37795345,6560,6560,6560,6560,0
20250314,174400,37795345,6560,6560,6560,6560,0
20250314,174300,37795345,6560,6560,6560,6560,0
20250314,174200,37795345,6560,6560,6560,6560,0
20250314,174100,37795345,6560,6560,6560,6560,0
20250314,174000,37795345,6560,6560,6560,6560,0
20250314,173900,37795345,6560,6560,6560,6560,0
20250314,173800,37795345,6560,6560,6560,6560,0
20250314,173700,37795345,6560,6560,6560,6560,0
20250314,173600,37795345,6560,6560,6560,6560,0
20250314,173500,37795345,6560,6560,6560,6560,64
20250314,173400,37795345,6560,6560,6560,6560,0
20250314,173300,37795345,6560,6560,6560,6560,0
20250314,173200,37795345,6560,6560,6560,6560,0
20250314,173100,37795345,6560,6560,6560,6560,0
20250314,173000,37795345,6560,6560,6560,6560,0
20250314,172900,37795345,6560,6560,6560,6560,0
20250314,172800,37795345,6560,6560,6560,6560,0
20250314,172700,37795345,6560,6560,6560,6560,0
20250314,172600,37795345,6560,6560,6560,6560,0
20250314,172500,37795345,6560,6560,6560,6560,0
20250314,172400,37795345,6560,6560,6560,6560,0
20250314,172300,37795345,6560,6560,6560,6560,0
20250314,172200,37795345,6560,6560,6560,6560,0
20250314,172100,37795345,6560,6560,6560,6560,0
20250314,172000,37795345,6560,6560,6560,6560,0
20250314,171900,37795345,6560,6560,6560,6560,0
20250314,171800,37795345,6560,6560,6560,6560,0
20250314,171700,37795345,6560,6560,6560,6560,0
20250314,171600,37795345,6560,6560,6560,6560,0
20250314,171500,37795345,6560,6560,6560,6560,0
20250314,171400,37795345,6560,6560,6560,6560,0
20250314,171300,37795345,6560,6560,6560,6560,0
20250314,171200,37795345,6560,6560,6560,6560,0
20250314,171100,37795345,6560,6560,6560,6560,0
20250314,171000,37795345,6560,6560,6560,6560,0
20250314,170900,37795345,6560,6560,6560,6560,0
20250314,170800,37795345,6560,6560,6560,6560,0
20250314,170700,37795345,6560,6560,6560,6560,0
20250314,170600,37795345,6560,6560,6560,6560,0
20250314,170500,37795345,6560,6560,6560,6560,64
20250314,170400,37795345,6560,6560,6560,6560,0
20250314,170300,37795345,6560,6560,6560,6560,0
20250314,170200,37795345,6560,6560,6560,6560,0
20250314,170100,37795345,6560,6560,6560,6560,0
20250314,170000,37795345,6560,6560,6560,6560,0
20250314,165900,37795345,6560,6560,6560,6560,0
20250314,165800,37795345,6560,6560,6560,6560,0
20250314,165700,37795345,6560,6560,6560,6560,0
20250314,165600,37795345,6560,6560,6560,6560,0
20250314,165500,37795345,6560,6560,6560,6560,0
20250314,165400,37795345,6560,6560,6560,6560,0
20250314,165300,37795345,6560,6560,6560,6560,0
20250314,165200,37795345,6560,6560,6560,6560,0
20250314,165100,37795345,6560,6560,6560,6560,0
20250314,165000,37795345,6560,6560,6560,6560,0
20250314,164900,37795345,6560,6560,6560,6560,0
20250314,164800,37795345,6560,6560,6560,6560,0
20250314,164700,37795345,6560,6560,6560,6560,0
20250314,164600,37795345,6560,6560,6560,6560,0
20250314,164500,37795345,6560,6560,6560,6560,0
20250314,164400,37795345,6560,6560,6560,6560,0
20250314,164300,37795345,6560,6560,6560,6560,0
20250314,164200,37795345,6560,6560,6560,6560,0
20250314,164100,37795345,6560,6560,6560,6560,0
20250314,164000,37795345,6560,6560,6560,6560,0
20250314,163900,37795345,6560,6560,6560,6560,0
20250314,163800,37795345,6560,6560,6560,6560,0
20250314,163700,37795345,6560,6560,6560,6560,0
20250314,163600,37795345,6560,6560,6560,6560,0
20250314,163500,37795345,6560,6560,6560,6560,64
20250314,163400,37795345,6560,6560,6560,6560,0
20250314,163300,37795345,6560,6560,6560,6560,0
20250314,163200,37795345,6560,6560,6560,6560,0
20250314,163100,37795345,6560,6560,6560,6560,0
20250314,163000,37795345,6560,6560,6560,6560,0
20250314,162900,37795345,6560,6560,6560,6560,0
20250314,162800,37795345,6560,6560,6560,6560,0
20250314,162700,37795345,6560,6560,6560,6560,0
20250314,162600,37795345,6560,6560,6560,6560,0
20250314,162500,37795345,6560,6560,6560,6560,0
20250314,162400,37795345,6560,6560,6560,6560,0
20250314,162300,37795345,6560,6560,6560,6560,0
20250314,162200,37795345,6560,6560,6560,6560,0
20250314,162100,37795345,6560,6560,6560,6560,0
20250314,162000,37795345,6560,6560,6560,6560,0
20250314,161900,37795345,6560,6560,6560,6560,0
20250314,161800,37795345,6560,6560,6560,6560,0
20250314,161700,37795345,6560,6560,6560,6560,0
20250314,161600,37795345,6560,6560,6560,6560,0
20250314,161500,37795345,6560,6560,6560,6560,0
20250314,161400,37795345,6560,6560,6560,6560,0
20250314,161300,37795345,6560,6560,6560,6560,0
20250314,161200,37795345,6560,6560,6560,6560,0
20250314,161100,37795345,6560,6560,6560,6560,0
20250314,161000,37795345,6560,6560,6560,6560,0
20250314,160900,37795345,6560,6560,6560,6560,0
20250314,160800,37795345,6560,6560,6560,6560,0
20250314,160700,37795345,6560,6560,6560,6560,0
20250314,160600,37795345,6560,6560,6560,6560,0
20250314,160500,37795345,6560,6560,6560,6560,64
20250314,160400,37795345,6560,6560,6560,6560,0
20250314,160300,37795345,6560,6560,6560,6560,0
20250314,160200,37795345,6560,6560,6560,6560,0
20250314,160100,37795345,6560,6560,6560,6560,0
20250314,160000,37795345,6560,6560,6560,6560,0
20250314,155900,37795345,6560,6560,6560,6560,0
20250314,155800,37795345,6560,6560,6560,6560,0
20250314,155700,37795345,6560,6560,6560,6560,0
20250314,155600,37795345,6560,6560,6560,6560,0
20250314,155500,37795345,6560,6560,6560,6560,0
20250314,155400,37795345,6560,6560,6560,6560,0
20250314,155300,37795345,6560,6560,6560,6560,0
20250314,155200,37795345,6560,6560,6560,6560,0
20250314,155100,37795345,6560,6560,6560,6560,0
20250314,155000,37795345,6560,6560,6560,6560,0
20250314,154900,37795345,6560,6560,6560,6560,0
20250314,154800,37795345,6560,6560,6560,6560,0
20250314,154700,37795345,6560,6560,6560,6560,0
20250314,154600,37795345,6560,6560,6560,6560,0
20250314,154500,37795345,6560,6560,6560,6560,0
20250314,154400,37795345,6560,6560,6560,6560,0
20250314,154300,37795345,6560,6560,6560,6560,0
20250314,154200,37795345,6560,6560,6560,6560,0
20250314,154100,37795345,6560,6560,6560,6560,0
20250314,154000,37795345,6560,6560,6560,6560,0
20250314,153900,37795345,6560,6560,6560,6560,0
20250314,153800,37795345,6560,6560,6560,6560,0
20250314,153700,37795345,6560,6560,6560,6560,0
20250314,153600,37795345,6560,6560,6560,6560,0
20250314,153500,37795345,6560,6560,6560,6560,64
20250314,153400,37795345,6560,6560,6560,6560,0
20250314,153300,37795345,6560,6560,6560,6560,0
20250314,153200,37795345,6560,6560,6560,6560,0
20250314,153100,37795345,6560,6560,6560,6560,0
20250314,153000,37795345,6560,6560,6560,6560,64
20250314,152900,37375505,6550,6550,6550,6550,0
20250314,152800,37375505,6550,6550,6550,6550,0
20250314,152700,37375505,6550,6550,6550,6550,0
20250314,152600,37375505,6550,6550,6550,6550,0
20250314,152500,37375505,6550,6550,6550,6550,0
20250314,152400,37375505,6550,6550,6550,6550,0
20250314,152300,37375505,6550,6550,6550,6550,0
20250314,152200,37375505,6550,6550,6550,6550,0
20250314,152100,37375505,6550,6550,6550,6550,0
20250314,152000,37375505,6550,6550,6550,6550,0
20250314,151900,37375505,6550,6550,6550,6550,1
20250314,151800,37368955,6560,6560,6560,6560,4
20250314,151700,37342715,6550,6550,6550,6550,0
20250314,151600,37342715,6550,6550,6550,6550,0
20250314,151500,37342715,6550,6550,6550,6550,179
20250314,151400,36170265,6550,6550,6550,6550,1
20250314,151300,36163715,6540,6540,6540,6540,247
20250314,151200,34548335,6530,6530,6530,6530,40
20250314,151100,34287135,6520,6520,6520,6520,0
20250314,151000,34287135,6520,6520,6520,6520,0
20250314,150900,34287135,6520,6520,6520,6520,5
20250314,150800,34254535,6500,6500,6500,6500,0
20250314,150700,34254535,6500,6500,6500,6500,0
20250314,150600,34254535,6500,6500,6500,6500,400
20250314,150500,31654535,6520,6520,6520,6520,0
20250314,150400,31654535,6520,6520,6520,6520,115
20250314,150300,30904735,6530,6530,6530,6530,0
20250314,150200,30904735,6530,6530,6530,6530,51
20250314,150100,30571705,6500,6520,6520,6500,200
20250314,150000,29269385,6520,6520,6520,6520,0
20250314,145900,29269385,6520,6520,6520,6520,0
20250314,145800,29269385,6520,6520,6520,6520,469
20250314,145700,26211505,6540,6540,6540,6540,0
20250314,145600,26211505,6540,6540,6540,6540,0
20250314,145500,26211505,6540,6540,6540,6540,0
20250314,145400,26211505,6540,6540,6540,6540,0
20250314,145300,26211505,6540,6540,6540,6540,0
20250314,145200,26211505,6540,6540,6540,6540,0
20250314,145100,26211505,6540,6540,6540,6540,1
20250314,145000,26204965,6520,6530,6530,6520,200
20250314,144900,24900815,6530,6530,6530,6530,150
20250314,144800,23921315,6530,6530,6530,6530,0
20250314,144700,23921315,6530,6530,6530,6530,48
20250314,144600,23607875,6520,6520,6520,6520,0
20250314,144500,23607875,6520,6520,6520,6520,276
20250314,144400,21808355,6520,6520,6520,6520,0
20250314,144300,21808355,6520,6520,6520,6520,0
20250314,144200,21808355,6520,6520,6520,6520,0
20250314,144100,21808355,6520,6520,6520,6520,214
20250314,144000,20413075,6530,6530,6530,6520,403
20250314,143900,17785465,6540,6540,6540,6540,0
20250314,143800,17785465,6540,6540,6540,6540,0
20250314,143700,17785465,6540,6540,6540,6540,0
20250314,143600,17785465,6540,6540,6540,6540,0
20250314,143500,17785465,6540,6540,6540,6540,14
20250314,143400,17693905,6540,6540,6540,6540,0
20250314,143300,17693905,6540,6540,6540,6540,0
20250314,143200,17693905,6540,6540,6540,6540,0
20250314,143100,17693905,6540,6540,6540,6540,0
20250314,143000,17693905,6540,6540,6540,6540,0
20250314,142900,17693905,6540,6540,6540,6540,0
20250314,142800,17693905,6540,6540,6540,6540,0
20250314,142700,17693905,6540,6530,6540,6530,98
20250314,142600,17053855,6520,6520,6520,6520,38
20250314,142500,16806095,6520,6520,6520,6520,0
20250314,142400,16806095,6520,6520,6520,6520,0
20250314,142300,16806095,6520,6520,6520,6520,0
20250314,142200,16806095,6520,6520,6520,6520,45
20250314,142100,16512695,6520,6520,6520,6520,0
20250314,142000,16512695,6520,6520,6520,6520,0
20250314,141900,16512695,6520,6520,6520,6520,0
20250314,141800,16512695,6520,6520,6520,6520,0
20250314,141700,16512695,6520,6520,6520,6520,0
20250314,141600,16512695,6520,6520,6520,6520,0
20250314,141500,16512695,6520,6520,6520,6520,0
20250314,141400,16512695,6520,6520,6520,6520,5
20250314,141300,16480095,6500,6500,6500,6500,0
20250314,141200,16480095,6500,6500,6500,6500,0
20250314,141100,16480095,6500,6500,6500,6500,200
20250314,141000,15180095,6500,6500,6500,6500,0
20250314,140900,15180095,6500,6500,6500,6500,0
20250314,140800,15180095,6500,6500,6500,6500,0
20250314,140700,15180095,6500,6500,6500,6500,0
20250314,140600,15180095,6500,6500,6500,6500,0
20250314,140500,15180095,6500,6500,6500,6500,1
20250314,140400,15173595,6520,6520,6520,6520,0
20250314,140300,15173595,6520,6520,6520,6520,0
20250314,140200,15173595,6520,6520,6520,6520,0
20250314,140100,15173595,6520,6520,6520,6520,0
20250314,140000,15173595,6520,6520,6520,6520,0
20250314,135900,15173595,6520,6520,6520,6520,0
20250314,135800,15173595,6520,6520,6520,6520,0
20250314,135700,15173595,6520,6520,6520,6520,0
20250314,135600,15173595,6520,6520,6520,6520,0
20250314,135500,15173595,6520,6520,6520,6520,0
20250314,135400,15173595,6520,6510,6520,6510,3
20250314,135300,15154045,6500,6500,6500,6500,0
20250314,135200,15154045,6500,6500,6500,6500,0
20250314,135100,15154045,6500,6500,6500,6500,0
20250314,135000,15154045,6500,6500,6500,6500,0
20250314,134900,15154045,6500,6500,6500,6500,0
20250314,134800,15154045,6500,6500,6500,6500,0
20250314,134700,15154045,6500,6500,6500,6500,0
20250314,134600,15154045,6500,6500,6500,6500,0
20250314,134500,15154045,6500,6500,6500,6500,0
20250314,134400,15154045,6500,6500,6500,6500,0
20250314,134300,15154045,6500,6510,6510,6500,746
20250314,134200,10303815,6510,6510,6510,6510,0
20250314,134100,10303815,6510,6510,6510,6510,0
20250314,134000,10303815,6510,6510,6510,6510,0
20250314,133900,10303815,6510,6510,6510,6510,0
20250314,133800,10303815,6510,6510,6510,6510,0
20250314,133700,10303815,6510,6510,6510,6510,0
20250314,133600,10303815,6510,6510,6510,6510,0
20250314,133500,10303815,6510,6510,6510,6510,0
20250314,133400,10303815,6510,6510,6510,6510,0
20250314,133300,10303815,6510,6510,6510,6510,0
20250314,133200,10303815,6510,6510,6510,6510,0
20250314,133100,10303815,6510,6510,6510,6510,0
20250314,133000,10303815,6510,6510,6510,6510,0
20250314,132900,10303815,6510,6510,6510,6510,0
20250314,132800,10303815,6510,6520,6520,6510,300
20250314,132700,8350635,6520,6520,6520,6520,0
20250314,132600,8350635,6520,6520,6520,6520,0
20250314,132500,8350635,6520,6520,6520,6520,0
20250314,132400,8350635,6520,6520,6520,6520,0
20250314,132300,8350635,6520,6520,6520,6520,0
20250314,132200,8350635,6520,6520,6520,6520,0
20250314,132100,8350635,6520,6520,6520,6520,0
20250314,132000,8350635,6520,6520,6520,6520,0
20250314,131900,8350635,6520,6520,6520,6520,0
20250314,131800,8350635,6520,6520,6520,6520,0
20250314,131700,8350635,6520,6520,6520,6520,0
20250314,131600,8350635,6520,6520,6520,6520,0
20250314,131500,8350635,6520,6520,6520,6520,0
20250314,131400,8350635,6520,6520,6520,6520,0
20250314,131300,8350635,6520,6520,6520,6520,0
20250314,131200,8350635,6520,6520,6520,6520,0
20250314,131100,8350635,6520,6520,6520,6520,0
20250314,131000,8350635,6520,6520,6520,6520,0
20250314,130900,8350635,6520,6520,6520,6520,0
20250314,130800,8350635,6520,6520,6520,6520,0
20250314,130700,8350635,6520,6520,6520,6520,0
20250314,130600,8350635,6520,6520,6520,6520,0
20250314,130500,8350635,6520,6520,6520,6520,0
20250314,130400,8350635,6520,6520,6520,6520,0
20250314,130300,8350635,6520,6520,6520,6520,0
20250314,130200,8350635,6520,6520,6520,6520,0
20250314,130100,8350635,6520,6520,6520,6520,0
20250314,130000,8350635,6520,6520,6520,6520,0
20250314,125900,8350635,6520,6520,6520,6520,0
20250314,125800,8350635,6520,6520,6520,6520,0
20250314,125700,8350635,6520,6520,6520,6520,0
20250314,125600,8350635,6520,6520,6520,6520,0
20250314,125500,8350635,6520,6520,6520,6520,0
20250314,125400,8350635,6520,6520,6520,6520,0
20250314,125300,8350635,6520,6520,6520,6520,0
20250314,125200,8350635,6520,6520,6520,6520,0
20250314,125100,8350635,6520,6520,6520,6520,0
20250314,125000,8350635,6520,6520,6520,6520,0
20250314,124900,8350635,6520,6520,6520,6520,0
20250314,124800,8350635,6520,6520,6520,6520,0
20250314,124700,8350635,6520,6520,6520,6520,0
20250314,124600,8350635,6520,6520,6520,6520,0
20250314,124500,8350635,6520,6520,6520,6520,0
20250314,124400,8350635,6520,6520,6520,6520,0
20250314,124300,8350635,6520,6520,6520,6520,0
20250314,124200,8350635,6520,6520,6520,6520,0
20250314,124100,8350635,6520,6520,6520,6520,0
20250314,124000,8350635,6520,6520,6520,6520,0
20250314,123900,8350635,6520,6520,6520,6520,0
20250314,123800,8350635,6520,6520,6520,6520,0
20250314,123700,8350635,6520,6520,6520,6520,0
20250314,123600,8350635,6520,6520,6520,6520,0
20250314,123500,8350635,6520,6520,6520,6520,4
20250314,123400,8324555,6520,6520,6520,6520,1
20250314,123300,8318035,6520,6520,6520,6520,0
20250314,123200,8318035,6520,6520,6520,6520,0
20250314,123100,8318035,6520,6520,6520,6520,0
20250314,123000,8318035,6520,6520,6520,6520,0
20250314,122900,8318035,6520,6520,6520,6520,0
20250314,122800,8318035,6520,6520,6520,6520,0
20250314,122700,8318035,6520,6520,6520,6520,0
20250314,122600,8318035,6520,6520,6520,6520,0
20250314,122500,8318035,6520,6520,6520,6520,0
20250314,122400,8318035,6520,6520,6520,6520,0
20250314,122300,8318035,6520,6520,6520,6520,0
20250314,122200,8318035,6520,6520,6520,6520,0
20250314,122100,8318035,6520,6520,6520,6520,0
20250314,122000,8318035,6520,6520,6520,6520,0
20250314,121900,8318035,6520,6520,6520,6520,0
20250314,121800,8318035,6520,6520,6520,6520,0
20250314,121700,8318035,6520,6520,6520,6520,0
20250314,121600,8318035,6520,6520,6520,6520,0
20250314,121500,8318035,6520,6520,6520,6520,0
20250314,121400,8318035,6520,6520,6520,6520,0
20250314,121300,8318035,6520,6520,6520,6520,0
20250314,121200,8318035,6520,6520,6520,6520,0
20250314,121100,8318035,6520,6520,6520,6520,2
20250314,121000,8304995,6530,6530,6530,6530,0
20250314,120900,8304995,6530,6530,6530,6530,0
20250314,120800,8304995,6530,6530,6530,6530,0
20250314,120700,8304995,6530,6530,6530,6530,0
20250314,120600,8304995,6530,6530,6530,6530,0
20250314,120500,8304995,6530,6530,6530,6530,0
20250314,120400,8304995,6530,6530,6530,6530,0
20250314,120300,8304995,6530,6530,6530,6530,0
20250314,120200,8304995,6530,6530,6530,6530,0
20250314,120100,8304995,6530,6530,6530,6530,0
20250314,120000,8304995,6530,6530,6530,6530,0
20250314,115900,8304995,6530,6530,6530,6530,0
20250314,115800,8304995,6530,6530,6530,6530,0
20250314,115700,8304995,6530,6530,6530,6530,0
20250314,115600,8304995,6530,6530,6530,6530,0
20250314,115500,8304995,6530,6530,6530,6530,0
20250314,115400,8304995,6530,6530,6530,6530,0
20250314,115300,8304995,6530,6530,6530,6530,0
20250314,115200,8304995,6530,6530,6530,6530,0
20250314,115100,8304995,6530,6530,6530,6530,0
20250314,115000,8304995,6530,6530,6530,6530,0
20250314,114900,8304995,6530,6530,6530,6530,0
20250314,114800,8304995,6530,6530,6530,6530,0
20250314,114700,8304995,6530,6530,6530,6530,2
20250314,114600,8291935,6530,6530,6530,6530,0
20250314,114500,8291935,6530,6530,6530,6530,0
20250314,114400,8291935,6530,6530,6530,6530,0
20250314,114300,8291935,6530,6530,6530,6530,1
20250314,114200,8285405,6530,6530,6530,6530,0
20250314,114100,8285405,6530,6530,6530,6530,0
20250314,114000,8285405,6530,6530,6530,6530,8
20250314,113900,8233165,6520,6520,6520,6520,0
20250314,113800,8233165,6520,6520,6520,6520,0
20250314,113700,8233165,6520,6520,6520,6520,0
20250314,113600,8233165,6520,6520,6520,6520,0
20250314,113500,8233165,6520,6520,6520,6520,0
20250314,113400,8233165,6520,6520,6520,6520,0
20250314,113300,8233165,6520,6520,6520,6520,0
20250314,113200,8233165,6520,6520,6520,6520,0
20250314,113100,8233165,6520,6520,6520,6520,0
20250314,113000,8233165,6520,6520,6520,6520,0
20250314,112900,8233165,6520,6520,6520,6520,0
20250314,112800,8233165,6520,6520,6520,6520,0
20250314,112700,8233165,6520,6520,6520,6520,0
20250314,112600,8233165,6520,6520,6520,6520,155
20250314,112500,7222565,6520,6520,6520,6520,0
20250314,112400,7222565,6520,6520,6520,6520,0
20250314,112300,7222565,6520,6520,6520,6520,0
20250314,112200,7222565,6520,6520,6520,6520,0
20250314,112100,7222565,6520,6520,6520,6520,0
20250314,112000,7222565,6520,6520,6520,6520,0
20250314,111900,7222565,6520,6520,6520,6520,0
20250314,111800,7222565,6520,6520,6520,6520,0
20250314,111700,7222565,6520,6520,6520,6520,0
20250314,111600,7222565,6520,6520,6520,6520,0
20250314,111500,7222565,6520,6520,6520,6520,0
20250314,111400,7222565,6520,6520,6520,6520,0
20250314,111300,7222565,6520,6520,6520,6520,0
20250314,111200,7222565,6520,6520,6520,6520,0
20250314,111100,7222565,6520,6520,6520,6520,0
20250314,111000,7222565,6520,6520,6520,6520,10
20250314,110900,7157365,6520,6520,6520,6520,0
20250314,110800,7157365,6520,6520,6520,6520,0
20250314,110700,7157365,6520,6520,6520,6520,0
20250314,110600,7157365,6520,6520,6520,6520,0
20250314,110500,7157365,6520,6520,6520,6520,0
20250314,110400,7157365,6520,6520,6520,6520,0
20250314,110300,7157365,6520,6520,6520,6520,0
20250314,110200,7157365,6520,6520,6520,6520,0
20250314,110100,7157365,6520,6520,6520,6520,0
20250314,110000,7157365,6520,6520,6520,6520,0
20250314,105900,7157365,6520,6520,6520,6520,0
20250314,105800,7157365,6520,6520,6520,6520,0
20250314,105700,7157365,6520,6520,6520,6520,0
20250314,105600,7157365,6520,6520,6520,6520,0
20250314,105500,7157365,6520,6520,6520,6520,0
20250314,105400,7157365,6520,6520,6520,6520,0
20250314,105300,7157365,6520,6520,6520,6520,16
20250314,105200,7053045,6520,6520,6520,6520,0
20250314,105100,7053045,6520,6520,6520,6520,0
20250314,105000,7053045,6520,6520,6520,6520,2
20250314,104900,7040005,6520,6520,6520,6520,1
20250314,104800,7033485,6520,6520,6520,6520,0
20250314,104700,7033485,6520,6520,6520,6520,0
20250314,104600,7033485,6520,6520,6520,6520,0
20250314,104500,7033485,6520,6520,6520,6520,0
20250314,104400,7033485,6520,6520,6520,6520,0
20250314,104300,7033485,6520,6525,6525,6520,17
20250314,104200,6922640,6530,6530,6530,6530,6
20250314,104100,6883460,6530,6530,6530,6530,0
20250314,104000,6883460,6530,6530,6530,6530,2
20250314,103900,6870400,6530,6530,6530,6530,0
20250314,103800,6870400,6530,6530,6530,6530,0
20250314,103700,6870400,6530,6530,6530,6530,0
20250314,103600,6870400,6530,6530,6530,6530,0
20250314,103500,6870400,6530,6530,6530,6530,0
20250314,103400,6870400,6530,6530,6530,6530,0
20250314,103300,6870400,6530,6530,6530,6530,0
20250314,103200,6870400,6530,6530,6530,6530,0
20250314,103100,6870400,6530,6530,6530,6530,0
20250314,103000,6870400,6530,6530,6530,6530,0
20250314,102900,6870400,6530,6530,6530,6530,0
20250314,102800,6870400,6530,6530,6530,6530,0
20250314,102700,6870400,6530,6530,6530,6530,0
20250314,102600,6870400,6530,6530,6530,6530,0
20250314,102500,6870400,6530,6530,6530,6530,0
20250314,102400,6870400,6530,6530,6530,6530,0
20250314,102300,6870400,6530,6530,6530,6530,0
20250314,102200,6870400,6530,6530,6530,6530,0
20250314,102100,6870400,6530,6530,6530,6530,0
20250314,102000,6870400,6530,6530,6530,6530,0
20250314,101900,6870400,6530,6530,6530,6530,0
20250314,101800,6870400,6530,6530,6530,6530,0
20250314,101700,6870400,6530,6530,6530,6530,0
20250314,101600,6870400,6530,6530,6530,6530,0
20250314,101500,6870400,6530,6530,6530,6530,0
20250314,101400,6870400,6530,6530,6530,6530,0
20250314,101300,6870400,6530,6530,6530,6530,0
20250314,101200,6870400,6530,6530,6530,6530,0
20250314,101100,6870400,6530,6530,6530,6530,0
20250314,101000,6870400,6530,6530,6530,6530,0
20250314,100900,6870400,6530,6530,6530,6530,0
20250314,100800,6870400,6530,6530,6530,6530,0
20250314,100700,6870400,6530,6530,6530,6530,0
20250314,100600,6870400,6530,6530,6530,6530,5
20250314,100500,6837750,6530,6530,6530,6530,0
20250314,100400,6837750,6530,6530,6530,6530,0
20250314,100300,6837750,6530,6530,6530,6530,0
20250314,100200,6837750,6530,6530,6530,6530,0
20250314,100100,6837750,6530,6530,6530,6530,1
20250314,100000,6831220,6540,6540,6540,6540,0
20250314,095900,6831220,6540,6520,6540,6520,103
20250314,095800,6159600,6530,6530,6530,6530,0
20250314,095700,6159600,6530,6530,6530,6530,0
20250314,095600,6159600,6530,6530,6530,6530,0
20250314,095500,6159600,6530,6530,6530,6530,0
20250314,095400,6159600,6530,6530,6530,6530,0
20250314,095300,6159600,6530,6530,6530,6530,0
20250314,095200,6159600,6530,6530,6530,6530,0
20250314,095100,6159600,6530,6530,6530,6530,0
20250314,095000,6159600,6530,6530,6530,6530,0
20250314,094900,6159600,6530,6530,6530,6530,0
20250314,094800,6159600,6530,6530,6530,6530,25
20250314,094700,5996350,6530,6530,6530,6530,1
20250314,094600,5989820,6530,6530,6530,6530,0
20250314,094500,5989820,6530,6530,6530,6530,10
20250314,094400,5924520,6530,6530,6530,6530,0
20250314,094300,5924520,6530,6530,6530,6530,0
20250314,094200,5924520,6530,6530,6530,6530,0
20250314,094100,5924520,6530,6530,6530,6530,0
20250314,094000,5924520,6530,6530,6530,6530,0
20250314,093900,5924520,6530,6530,6530,6530,0
20250314,093800,5924520,6530,6530,6530,6530,0
20250314,093700,5924520,6530,6530,6530,6530,0
20250314,093600,5924520,6530,6530,6530,6530,0
20250314,093500,5924520,6530,6530,6530,6530,0
20250314,093400,5924520,6530,6530,6530,6530,0
20250314,093300,5924520,6530,6530,6530,6530,0
20250314,093200,5924520,6530,6530,6530,6530,0
20250314,093100,5924520,6530,6530,6530,6530,0
20250314,093000,5924520,6530,6530,6530,6530,0
20250314,092900,5924520,6530,6530,6530,6530,5
20250314,092800,5891870,6540,6540,6540,6540,0
20250314,092700,5891870,6540,6540,6540,6540,0
20250314,092600,5891870,6540,6530,6540,6530,110
20250314,092500,5173520,6530,6530,6530,6530,0
20250314,092400,5173520,6530,6530,6530,6530,1
20250314,092300,5166990,6540,6540,6540,6540,0
20250314,092200,5166990,6540,6540,6540,6540,0
20250314,092100,5166990,6540,6540,6540,6540,0
20250314,092000,5166990,6540,6540,6540,6540,0
20250314,091900,5166990,6540,6540,6540,6540,0
20250314,091800,5166990,6540,6540,6540,6540,0
20250314,091700,5166990,6540,6540,6540,6540,5
20250314,091600,5134290,6540,6520,6540,6520,201
20250314,091500,3820320,6520,6520,6520,6520,0
20250314,091400,3820320,6520,6520,6520,6520,0
20250314,091300,3820320,6520,6520,6520,6520,0
20250314,091200,3820320,6520,6520,6520,6520,0
20250314,091100,3820320,6520,6520,6520,6520,0
20250314,091000,3820320,6520,6520,6520,6520,10
20250314,090900,3755120,6500,6500,6500,6500,0
20250314,090800,3755120,6500,6500,6500,6500,0
20250314,090700,3755120,6500,6510,6510,6500,4
20250314,090600,3729090,6500,6500,6500,6500,0
20250314,090500,3729090,6500,6500,6510,6500,47
20250314,090400,3423200,6500,6500,6500,6500,8
20250314,090300,3371200,6500,6500,6500,6500,12
20250314,090200,3293200,6500,6480,6500,6480,25
20250314,090100,3130950,6470,6470,6470,6470,34
20250314,090000,2910970,6490,6540,6540,6490,446
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183500 37795345 6560 6560 6560 6560 64
3 20250314 183400 37795345 6560 6560 6560 6560 0
4 20250314 183300 37795345 6560 6560 6560 6560 0
5 20250314 183200 37795345 6560 6560 6560 6560 0
6 20250314 183100 37795345 6560 6560 6560 6560 0
7 20250314 183000 37795345 6560 6560 6560 6560 0
8 20250314 182900 37795345 6560 6560 6560 6560 0
9 20250314 182800 37795345 6560 6560 6560 6560 0
10 20250314 182700 37795345 6560 6560 6560 6560 0
11 20250314 182600 37795345 6560 6560 6560 6560 0
12 20250314 182500 37795345 6560 6560 6560 6560 0
13 20250314 182400 37795345 6560 6560 6560 6560 0
14 20250314 182300 37795345 6560 6560 6560 6560 0
15 20250314 182200 37795345 6560 6560 6560 6560 0
16 20250314 182100 37795345 6560 6560 6560 6560 0
17 20250314 182000 37795345 6560 6560 6560 6560 0
18 20250314 181900 37795345 6560 6560 6560 6560 0
19 20250314 181800 37795345 6560 6560 6560 6560 0
20 20250314 181700 37795345 6560 6560 6560 6560 0
21 20250314 181600 37795345 6560 6560 6560 6560 0
22 20250314 181500 37795345 6560 6560 6560 6560 0
23 20250314 181400 37795345 6560 6560 6560 6560 0
24 20250314 181300 37795345 6560 6560 6560 6560 0
25 20250314 181200 37795345 6560 6560 6560 6560 0
26 20250314 181100 37795345 6560 6560 6560 6560 0
27 20250314 181000 37795345 6560 6560 6560 6560 0
28 20250314 180900 37795345 6560 6560 6560 6560 0
29 20250314 180800 37795345 6560 6560 6560 6560 0
30 20250314 180700 37795345 6560 6560 6560 6560 0
31 20250314 180600 37795345 6560 6560 6560 6560 0
32 20250314 180500 37795345 6560 6560 6560 6560 64
33 20250314 180400 37795345 6560 6560 6560 6560 0
34 20250314 180300 37795345 6560 6560 6560 6560 0
35 20250314 180200 37795345 6560 6560 6560 6560 0
36 20250314 180100 37795345 6560 6560 6560 6560 0
37 20250314 180000 37795345 6560 6560 6560 6560 0
38 20250314 175900 37795345 6560 6560 6560 6560 0
39 20250314 175800 37795345 6560 6560 6560 6560 0
40 20250314 175700 37795345 6560 6560 6560 6560 0
41 20250314 175600 37795345 6560 6560 6560 6560 0
42 20250314 175500 37795345 6560 6560 6560 6560 0
43 20250314 175400 37795345 6560 6560 6560 6560 0
44 20250314 175300 37795345 6560 6560 6560 6560 0
45 20250314 175200 37795345 6560 6560 6560 6560 0
46 20250314 175100 37795345 6560 6560 6560 6560 0
47 20250314 175000 37795345 6560 6560 6560 6560 0
48 20250314 174900 37795345 6560 6560 6560 6560 0
49 20250314 174800 37795345 6560 6560 6560 6560 0
50 20250314 174700 37795345 6560 6560 6560 6560 0
51 20250314 174600 37795345 6560 6560 6560 6560 0
52 20250314 174500 37795345 6560 6560 6560 6560 0
53 20250314 174400 37795345 6560 6560 6560 6560 0
54 20250314 174300 37795345 6560 6560 6560 6560 0
55 20250314 174200 37795345 6560 6560 6560 6560 0
56 20250314 174100 37795345 6560 6560 6560 6560 0
57 20250314 174000 37795345 6560 6560 6560 6560 0
58 20250314 173900 37795345 6560 6560 6560 6560 0
59 20250314 173800 37795345 6560 6560 6560 6560 0
60 20250314 173700 37795345 6560 6560 6560 6560 0
61 20250314 173600 37795345 6560 6560 6560 6560 0
62 20250314 173500 37795345 6560 6560 6560 6560 64
63 20250314 173400 37795345 6560 6560 6560 6560 0
64 20250314 173300 37795345 6560 6560 6560 6560 0
65 20250314 173200 37795345 6560 6560 6560 6560 0
66 20250314 173100 37795345 6560 6560 6560 6560 0
67 20250314 173000 37795345 6560 6560 6560 6560 0
68 20250314 172900 37795345 6560 6560 6560 6560 0
69 20250314 172800 37795345 6560 6560 6560 6560 0
70 20250314 172700 37795345 6560 6560 6560 6560 0
71 20250314 172600 37795345 6560 6560 6560 6560 0
72 20250314 172500 37795345 6560 6560 6560 6560 0
73 20250314 172400 37795345 6560 6560 6560 6560 0
74 20250314 172300 37795345 6560 6560 6560 6560 0
75 20250314 172200 37795345 6560 6560 6560 6560 0
76 20250314 172100 37795345 6560 6560 6560 6560 0
77 20250314 172000 37795345 6560 6560 6560 6560 0
78 20250314 171900 37795345 6560 6560 6560 6560 0
79 20250314 171800 37795345 6560 6560 6560 6560 0
80 20250314 171700 37795345 6560 6560 6560 6560 0
81 20250314 171600 37795345 6560 6560 6560 6560 0
82 20250314 171500 37795345 6560 6560 6560 6560 0
83 20250314 171400 37795345 6560 6560 6560 6560 0
84 20250314 171300 37795345 6560 6560 6560 6560 0
85 20250314 171200 37795345 6560 6560 6560 6560 0
86 20250314 171100 37795345 6560 6560 6560 6560 0
87 20250314 171000 37795345 6560 6560 6560 6560 0
88 20250314 170900 37795345 6560 6560 6560 6560 0
89 20250314 170800 37795345 6560 6560 6560 6560 0
90 20250314 170700 37795345 6560 6560 6560 6560 0
91 20250314 170600 37795345 6560 6560 6560 6560 0
92 20250314 170500 37795345 6560 6560 6560 6560 64
93 20250314 170400 37795345 6560 6560 6560 6560 0
94 20250314 170300 37795345 6560 6560 6560 6560 0
95 20250314 170200 37795345 6560 6560 6560 6560 0
96 20250314 170100 37795345 6560 6560 6560 6560 0
97 20250314 170000 37795345 6560 6560 6560 6560 0
98 20250314 165900 37795345 6560 6560 6560 6560 0
99 20250314 165800 37795345 6560 6560 6560 6560 0
100 20250314 165700 37795345 6560 6560 6560 6560 0
101 20250314 165600 37795345 6560 6560 6560 6560 0
102 20250314 165500 37795345 6560 6560 6560 6560 0
103 20250314 165400 37795345 6560 6560 6560 6560 0
104 20250314 165300 37795345 6560 6560 6560 6560 0
105 20250314 165200 37795345 6560 6560 6560 6560 0
106 20250314 165100 37795345 6560 6560 6560 6560 0
107 20250314 165000 37795345 6560 6560 6560 6560 0
108 20250314 164900 37795345 6560 6560 6560 6560 0
109 20250314 164800 37795345 6560 6560 6560 6560 0
110 20250314 164700 37795345 6560 6560 6560 6560 0
111 20250314 164600 37795345 6560 6560 6560 6560 0
112 20250314 164500 37795345 6560 6560 6560 6560 0
113 20250314 164400 37795345 6560 6560 6560 6560 0
114 20250314 164300 37795345 6560 6560 6560 6560 0
115 20250314 164200 37795345 6560 6560 6560 6560 0
116 20250314 164100 37795345 6560 6560 6560 6560 0
117 20250314 164000 37795345 6560 6560 6560 6560 0
118 20250314 163900 37795345 6560 6560 6560 6560 0
119 20250314 163800 37795345 6560 6560 6560 6560 0
120 20250314 163700 37795345 6560 6560 6560 6560 0
121 20250314 163600 37795345 6560 6560 6560 6560 0
122 20250314 163500 37795345 6560 6560 6560 6560 64
123 20250314 163400 37795345 6560 6560 6560 6560 0
124 20250314 163300 37795345 6560 6560 6560 6560 0
125 20250314 163200 37795345 6560 6560 6560 6560 0
126 20250314 163100 37795345 6560 6560 6560 6560 0
127 20250314 163000 37795345 6560 6560 6560 6560 0
128 20250314 162900 37795345 6560 6560 6560 6560 0
129 20250314 162800 37795345 6560 6560 6560 6560 0
130 20250314 162700 37795345 6560 6560 6560 6560 0
131 20250314 162600 37795345 6560 6560 6560 6560 0
132 20250314 162500 37795345 6560 6560 6560 6560 0
133 20250314 162400 37795345 6560 6560 6560 6560 0
134 20250314 162300 37795345 6560 6560 6560 6560 0
135 20250314 162200 37795345 6560 6560 6560 6560 0
136 20250314 162100 37795345 6560 6560 6560 6560 0
137 20250314 162000 37795345 6560 6560 6560 6560 0
138 20250314 161900 37795345 6560 6560 6560 6560 0
139 20250314 161800 37795345 6560 6560 6560 6560 0
140 20250314 161700 37795345 6560 6560 6560 6560 0
141 20250314 161600 37795345 6560 6560 6560 6560 0
142 20250314 161500 37795345 6560 6560 6560 6560 0
143 20250314 161400 37795345 6560 6560 6560 6560 0
144 20250314 161300 37795345 6560 6560 6560 6560 0
145 20250314 161200 37795345 6560 6560 6560 6560 0
146 20250314 161100 37795345 6560 6560 6560 6560 0
147 20250314 161000 37795345 6560 6560 6560 6560 0
148 20250314 160900 37795345 6560 6560 6560 6560 0
149 20250314 160800 37795345 6560 6560 6560 6560 0
150 20250314 160700 37795345 6560 6560 6560 6560 0
151 20250314 160600 37795345 6560 6560 6560 6560 0
152 20250314 160500 37795345 6560 6560 6560 6560 64
153 20250314 160400 37795345 6560 6560 6560 6560 0
154 20250314 160300 37795345 6560 6560 6560 6560 0
155 20250314 160200 37795345 6560 6560 6560 6560 0
156 20250314 160100 37795345 6560 6560 6560 6560 0
157 20250314 160000 37795345 6560 6560 6560 6560 0
158 20250314 155900 37795345 6560 6560 6560 6560 0
159 20250314 155800 37795345 6560 6560 6560 6560 0
160 20250314 155700 37795345 6560 6560 6560 6560 0
161 20250314 155600 37795345 6560 6560 6560 6560 0
162 20250314 155500 37795345 6560 6560 6560 6560 0
163 20250314 155400 37795345 6560 6560 6560 6560 0
164 20250314 155300 37795345 6560 6560 6560 6560 0
165 20250314 155200 37795345 6560 6560 6560 6560 0
166 20250314 155100 37795345 6560 6560 6560 6560 0
167 20250314 155000 37795345 6560 6560 6560 6560 0
168 20250314 154900 37795345 6560 6560 6560 6560 0
169 20250314 154800 37795345 6560 6560 6560 6560 0
170 20250314 154700 37795345 6560 6560 6560 6560 0
171 20250314 154600 37795345 6560 6560 6560 6560 0
172 20250314 154500 37795345 6560 6560 6560 6560 0
173 20250314 154400 37795345 6560 6560 6560 6560 0
174 20250314 154300 37795345 6560 6560 6560 6560 0
175 20250314 154200 37795345 6560 6560 6560 6560 0
176 20250314 154100 37795345 6560 6560 6560 6560 0
177 20250314 154000 37795345 6560 6560 6560 6560 0
178 20250314 153900 37795345 6560 6560 6560 6560 0
179 20250314 153800 37795345 6560 6560 6560 6560 0
180 20250314 153700 37795345 6560 6560 6560 6560 0
181 20250314 153600 37795345 6560 6560 6560 6560 0
182 20250314 153500 37795345 6560 6560 6560 6560 64
183 20250314 153400 37795345 6560 6560 6560 6560 0
184 20250314 153300 37795345 6560 6560 6560 6560 0
185 20250314 153200 37795345 6560 6560 6560 6560 0
186 20250314 153100 37795345 6560 6560 6560 6560 0
187 20250314 153000 37795345 6560 6560 6560 6560 64
188 20250314 152900 37375505 6550 6550 6550 6550 0
189 20250314 152800 37375505 6550 6550 6550 6550 0
190 20250314 152700 37375505 6550 6550 6550 6550 0
191 20250314 152600 37375505 6550 6550 6550 6550 0
192 20250314 152500 37375505 6550 6550 6550 6550 0
193 20250314 152400 37375505 6550 6550 6550 6550 0
194 20250314 152300 37375505 6550 6550 6550 6550 0
195 20250314 152200 37375505 6550 6550 6550 6550 0
196 20250314 152100 37375505 6550 6550 6550 6550 0
197 20250314 152000 37375505 6550 6550 6550 6550 0
198 20250314 151900 37375505 6550 6550 6550 6550 1
199 20250314 151800 37368955 6560 6560 6560 6560 4
200 20250314 151700 37342715 6550 6550 6550 6550 0
201 20250314 151600 37342715 6550 6550 6550 6550 0
202 20250314 151500 37342715 6550 6550 6550 6550 179
203 20250314 151400 36170265 6550 6550 6550 6550 1
204 20250314 151300 36163715 6540 6540 6540 6540 247
205 20250314 151200 34548335 6530 6530 6530 6530 40
206 20250314 151100 34287135 6520 6520 6520 6520 0
207 20250314 151000 34287135 6520 6520 6520 6520 0
208 20250314 150900 34287135 6520 6520 6520 6520 5
209 20250314 150800 34254535 6500 6500 6500 6500 0
210 20250314 150700 34254535 6500 6500 6500 6500 0
211 20250314 150600 34254535 6500 6500 6500 6500 400
212 20250314 150500 31654535 6520 6520 6520 6520 0
213 20250314 150400 31654535 6520 6520 6520 6520 115
214 20250314 150300 30904735 6530 6530 6530 6530 0
215 20250314 150200 30904735 6530 6530 6530 6530 51
216 20250314 150100 30571705 6500 6520 6520 6500 200
217 20250314 150000 29269385 6520 6520 6520 6520 0
218 20250314 145900 29269385 6520 6520 6520 6520 0
219 20250314 145800 29269385 6520 6520 6520 6520 469
220 20250314 145700 26211505 6540 6540 6540 6540 0
221 20250314 145600 26211505 6540 6540 6540 6540 0
222 20250314 145500 26211505 6540 6540 6540 6540 0
223 20250314 145400 26211505 6540 6540 6540 6540 0
224 20250314 145300 26211505 6540 6540 6540 6540 0
225 20250314 145200 26211505 6540 6540 6540 6540 0
226 20250314 145100 26211505 6540 6540 6540 6540 1
227 20250314 145000 26204965 6520 6530 6530 6520 200
228 20250314 144900 24900815 6530 6530 6530 6530 150
229 20250314 144800 23921315 6530 6530 6530 6530 0
230 20250314 144700 23921315 6530 6530 6530 6530 48
231 20250314 144600 23607875 6520 6520 6520 6520 0
232 20250314 144500 23607875 6520 6520 6520 6520 276
233 20250314 144400 21808355 6520 6520 6520 6520 0
234 20250314 144300 21808355 6520 6520 6520 6520 0
235 20250314 144200 21808355 6520 6520 6520 6520 0
236 20250314 144100 21808355 6520 6520 6520 6520 214
237 20250314 144000 20413075 6530 6530 6530 6520 403
238 20250314 143900 17785465 6540 6540 6540 6540 0
239 20250314 143800 17785465 6540 6540 6540 6540 0
240 20250314 143700 17785465 6540 6540 6540 6540 0
241 20250314 143600 17785465 6540 6540 6540 6540 0
242 20250314 143500 17785465 6540 6540 6540 6540 14
243 20250314 143400 17693905 6540 6540 6540 6540 0
244 20250314 143300 17693905 6540 6540 6540 6540 0
245 20250314 143200 17693905 6540 6540 6540 6540 0
246 20250314 143100 17693905 6540 6540 6540 6540 0
247 20250314 143000 17693905 6540 6540 6540 6540 0
248 20250314 142900 17693905 6540 6540 6540 6540 0
249 20250314 142800 17693905 6540 6540 6540 6540 0
250 20250314 142700 17693905 6540 6530 6540 6530 98
251 20250314 142600 17053855 6520 6520 6520 6520 38
252 20250314 142500 16806095 6520 6520 6520 6520 0
253 20250314 142400 16806095 6520 6520 6520 6520 0
254 20250314 142300 16806095 6520 6520 6520 6520 0
255 20250314 142200 16806095 6520 6520 6520 6520 45
256 20250314 142100 16512695 6520 6520 6520 6520 0
257 20250314 142000 16512695 6520 6520 6520 6520 0
258 20250314 141900 16512695 6520 6520 6520 6520 0
259 20250314 141800 16512695 6520 6520 6520 6520 0
260 20250314 141700 16512695 6520 6520 6520 6520 0
261 20250314 141600 16512695 6520 6520 6520 6520 0
262 20250314 141500 16512695 6520 6520 6520 6520 0
263 20250314 141400 16512695 6520 6520 6520 6520 5
264 20250314 141300 16480095 6500 6500 6500 6500 0
265 20250314 141200 16480095 6500 6500 6500 6500 0
266 20250314 141100 16480095 6500 6500 6500 6500 200
267 20250314 141000 15180095 6500 6500 6500 6500 0
268 20250314 140900 15180095 6500 6500 6500 6500 0
269 20250314 140800 15180095 6500 6500 6500 6500 0
270 20250314 140700 15180095 6500 6500 6500 6500 0
271 20250314 140600 15180095 6500 6500 6500 6500 0
272 20250314 140500 15180095 6500 6500 6500 6500 1
273 20250314 140400 15173595 6520 6520 6520 6520 0
274 20250314 140300 15173595 6520 6520 6520 6520 0
275 20250314 140200 15173595 6520 6520 6520 6520 0
276 20250314 140100 15173595 6520 6520 6520 6520 0
277 20250314 140000 15173595 6520 6520 6520 6520 0
278 20250314 135900 15173595 6520 6520 6520 6520 0
279 20250314 135800 15173595 6520 6520 6520 6520 0
280 20250314 135700 15173595 6520 6520 6520 6520 0
281 20250314 135600 15173595 6520 6520 6520 6520 0
282 20250314 135500 15173595 6520 6520 6520 6520 0
283 20250314 135400 15173595 6520 6510 6520 6510 3
284 20250314 135300 15154045 6500 6500 6500 6500 0
285 20250314 135200 15154045 6500 6500 6500 6500 0
286 20250314 135100 15154045 6500 6500 6500 6500 0
287 20250314 135000 15154045 6500 6500 6500 6500 0
288 20250314 134900 15154045 6500 6500 6500 6500 0
289 20250314 134800 15154045 6500 6500 6500 6500 0
290 20250314 134700 15154045 6500 6500 6500 6500 0
291 20250314 134600 15154045 6500 6500 6500 6500 0
292 20250314 134500 15154045 6500 6500 6500 6500 0
293 20250314 134400 15154045 6500 6500 6500 6500 0
294 20250314 134300 15154045 6500 6510 6510 6500 746
295 20250314 134200 10303815 6510 6510 6510 6510 0
296 20250314 134100 10303815 6510 6510 6510 6510 0
297 20250314 134000 10303815 6510 6510 6510 6510 0
298 20250314 133900 10303815 6510 6510 6510 6510 0
299 20250314 133800 10303815 6510 6510 6510 6510 0
300 20250314 133700 10303815 6510 6510 6510 6510 0
301 20250314 133600 10303815 6510 6510 6510 6510 0
302 20250314 133500 10303815 6510 6510 6510 6510 0
303 20250314 133400 10303815 6510 6510 6510 6510 0
304 20250314 133300 10303815 6510 6510 6510 6510 0
305 20250314 133200 10303815 6510 6510 6510 6510 0
306 20250314 133100 10303815 6510 6510 6510 6510 0
307 20250314 133000 10303815 6510 6510 6510 6510 0
308 20250314 132900 10303815 6510 6510 6510 6510 0
309 20250314 132800 10303815 6510 6520 6520 6510 300
310 20250314 132700 8350635 6520 6520 6520 6520 0
311 20250314 132600 8350635 6520 6520 6520 6520 0
312 20250314 132500 8350635 6520 6520 6520 6520 0
313 20250314 132400 8350635 6520 6520 6520 6520 0
314 20250314 132300 8350635 6520 6520 6520 6520 0
315 20250314 132200 8350635 6520 6520 6520 6520 0
316 20250314 132100 8350635 6520 6520 6520 6520 0
317 20250314 132000 8350635 6520 6520 6520 6520 0
318 20250314 131900 8350635 6520 6520 6520 6520 0
319 20250314 131800 8350635 6520 6520 6520 6520 0
320 20250314 131700 8350635 6520 6520 6520 6520 0
321 20250314 131600 8350635 6520 6520 6520 6520 0
322 20250314 131500 8350635 6520 6520 6520 6520 0
323 20250314 131400 8350635 6520 6520 6520 6520 0
324 20250314 131300 8350635 6520 6520 6520 6520 0
325 20250314 131200 8350635 6520 6520 6520 6520 0
326 20250314 131100 8350635 6520 6520 6520 6520 0
327 20250314 131000 8350635 6520 6520 6520 6520 0
328 20250314 130900 8350635 6520 6520 6520 6520 0
329 20250314 130800 8350635 6520 6520 6520 6520 0
330 20250314 130700 8350635 6520 6520 6520 6520 0
331 20250314 130600 8350635 6520 6520 6520 6520 0
332 20250314 130500 8350635 6520 6520 6520 6520 0
333 20250314 130400 8350635 6520 6520 6520 6520 0
334 20250314 130300 8350635 6520 6520 6520 6520 0
335 20250314 130200 8350635 6520 6520 6520 6520 0
336 20250314 130100 8350635 6520 6520 6520 6520 0
337 20250314 130000 8350635 6520 6520 6520 6520 0
338 20250314 125900 8350635 6520 6520 6520 6520 0
339 20250314 125800 8350635 6520 6520 6520 6520 0
340 20250314 125700 8350635 6520 6520 6520 6520 0
341 20250314 125600 8350635 6520 6520 6520 6520 0
342 20250314 125500 8350635 6520 6520 6520 6520 0
343 20250314 125400 8350635 6520 6520 6520 6520 0
344 20250314 125300 8350635 6520 6520 6520 6520 0
345 20250314 125200 8350635 6520 6520 6520 6520 0
346 20250314 125100 8350635 6520 6520 6520 6520 0
347 20250314 125000 8350635 6520 6520 6520 6520 0
348 20250314 124900 8350635 6520 6520 6520 6520 0
349 20250314 124800 8350635 6520 6520 6520 6520 0
350 20250314 124700 8350635 6520 6520 6520 6520 0
351 20250314 124600 8350635 6520 6520 6520 6520 0
352 20250314 124500 8350635 6520 6520 6520 6520 0
353 20250314 124400 8350635 6520 6520 6520 6520 0
354 20250314 124300 8350635 6520 6520 6520 6520 0
355 20250314 124200 8350635 6520 6520 6520 6520 0
356 20250314 124100 8350635 6520 6520 6520 6520 0
357 20250314 124000 8350635 6520 6520 6520 6520 0
358 20250314 123900 8350635 6520 6520 6520 6520 0
359 20250314 123800 8350635 6520 6520 6520 6520 0
360 20250314 123700 8350635 6520 6520 6520 6520 0
361 20250314 123600 8350635 6520 6520 6520 6520 0
362 20250314 123500 8350635 6520 6520 6520 6520 4
363 20250314 123400 8324555 6520 6520 6520 6520 1
364 20250314 123300 8318035 6520 6520 6520 6520 0
365 20250314 123200 8318035 6520 6520 6520 6520 0
366 20250314 123100 8318035 6520 6520 6520 6520 0
367 20250314 123000 8318035 6520 6520 6520 6520 0
368 20250314 122900 8318035 6520 6520 6520 6520 0
369 20250314 122800 8318035 6520 6520 6520 6520 0
370 20250314 122700 8318035 6520 6520 6520 6520 0
371 20250314 122600 8318035 6520 6520 6520 6520 0
372 20250314 122500 8318035 6520 6520 6520 6520 0
373 20250314 122400 8318035 6520 6520 6520 6520 0
374 20250314 122300 8318035 6520 6520 6520 6520 0
375 20250314 122200 8318035 6520 6520 6520 6520 0
376 20250314 122100 8318035 6520 6520 6520 6520 0
377 20250314 122000 8318035 6520 6520 6520 6520 0
378 20250314 121900 8318035 6520 6520 6520 6520 0
379 20250314 121800 8318035 6520 6520 6520 6520 0
380 20250314 121700 8318035 6520 6520 6520 6520 0
381 20250314 121600 8318035 6520 6520 6520 6520 0
382 20250314 121500 8318035 6520 6520 6520 6520 0
383 20250314 121400 8318035 6520 6520 6520 6520 0
384 20250314 121300 8318035 6520 6520 6520 6520 0
385 20250314 121200 8318035 6520 6520 6520 6520 0
386 20250314 121100 8318035 6520 6520 6520 6520 2
387 20250314 121000 8304995 6530 6530 6530 6530 0
388 20250314 120900 8304995 6530 6530 6530 6530 0
389 20250314 120800 8304995 6530 6530 6530 6530 0
390 20250314 120700 8304995 6530 6530 6530 6530 0
391 20250314 120600 8304995 6530 6530 6530 6530 0
392 20250314 120500 8304995 6530 6530 6530 6530 0
393 20250314 120400 8304995 6530 6530 6530 6530 0
394 20250314 120300 8304995 6530 6530 6530 6530 0
395 20250314 120200 8304995 6530 6530 6530 6530 0
396 20250314 120100 8304995 6530 6530 6530 6530 0
397 20250314 120000 8304995 6530 6530 6530 6530 0
398 20250314 115900 8304995 6530 6530 6530 6530 0
399 20250314 115800 8304995 6530 6530 6530 6530 0
400 20250314 115700 8304995 6530 6530 6530 6530 0
401 20250314 115600 8304995 6530 6530 6530 6530 0
402 20250314 115500 8304995 6530 6530 6530 6530 0
403 20250314 115400 8304995 6530 6530 6530 6530 0
404 20250314 115300 8304995 6530 6530 6530 6530 0
405 20250314 115200 8304995 6530 6530 6530 6530 0
406 20250314 115100 8304995 6530 6530 6530 6530 0
407 20250314 115000 8304995 6530 6530 6530 6530 0
408 20250314 114900 8304995 6530 6530 6530 6530 0
409 20250314 114800 8304995 6530 6530 6530 6530 0
410 20250314 114700 8304995 6530 6530 6530 6530 2
411 20250314 114600 8291935 6530 6530 6530 6530 0
412 20250314 114500 8291935 6530 6530 6530 6530 0
413 20250314 114400 8291935 6530 6530 6530 6530 0
414 20250314 114300 8291935 6530 6530 6530 6530 1
415 20250314 114200 8285405 6530 6530 6530 6530 0
416 20250314 114100 8285405 6530 6530 6530 6530 0
417 20250314 114000 8285405 6530 6530 6530 6530 8
418 20250314 113900 8233165 6520 6520 6520 6520 0
419 20250314 113800 8233165 6520 6520 6520 6520 0
420 20250314 113700 8233165 6520 6520 6520 6520 0
421 20250314 113600 8233165 6520 6520 6520 6520 0
422 20250314 113500 8233165 6520 6520 6520 6520 0
423 20250314 113400 8233165 6520 6520 6520 6520 0
424 20250314 113300 8233165 6520 6520 6520 6520 0
425 20250314 113200 8233165 6520 6520 6520 6520 0
426 20250314 113100 8233165 6520 6520 6520 6520 0
427 20250314 113000 8233165 6520 6520 6520 6520 0
428 20250314 112900 8233165 6520 6520 6520 6520 0
429 20250314 112800 8233165 6520 6520 6520 6520 0
430 20250314 112700 8233165 6520 6520 6520 6520 0
431 20250314 112600 8233165 6520 6520 6520 6520 155
432 20250314 112500 7222565 6520 6520 6520 6520 0
433 20250314 112400 7222565 6520 6520 6520 6520 0
434 20250314 112300 7222565 6520 6520 6520 6520 0
435 20250314 112200 7222565 6520 6520 6520 6520 0
436 20250314 112100 7222565 6520 6520 6520 6520 0
437 20250314 112000 7222565 6520 6520 6520 6520 0
438 20250314 111900 7222565 6520 6520 6520 6520 0
439 20250314 111800 7222565 6520 6520 6520 6520 0
440 20250314 111700 7222565 6520 6520 6520 6520 0
441 20250314 111600 7222565 6520 6520 6520 6520 0
442 20250314 111500 7222565 6520 6520 6520 6520 0
443 20250314 111400 7222565 6520 6520 6520 6520 0
444 20250314 111300 7222565 6520 6520 6520 6520 0
445 20250314 111200 7222565 6520 6520 6520 6520 0
446 20250314 111100 7222565 6520 6520 6520 6520 0
447 20250314 111000 7222565 6520 6520 6520 6520 10
448 20250314 110900 7157365 6520 6520 6520 6520 0
449 20250314 110800 7157365 6520 6520 6520 6520 0
450 20250314 110700 7157365 6520 6520 6520 6520 0
451 20250314 110600 7157365 6520 6520 6520 6520 0
452 20250314 110500 7157365 6520 6520 6520 6520 0
453 20250314 110400 7157365 6520 6520 6520 6520 0
454 20250314 110300 7157365 6520 6520 6520 6520 0
455 20250314 110200 7157365 6520 6520 6520 6520 0
456 20250314 110100 7157365 6520 6520 6520 6520 0
457 20250314 110000 7157365 6520 6520 6520 6520 0
458 20250314 105900 7157365 6520 6520 6520 6520 0
459 20250314 105800 7157365 6520 6520 6520 6520 0
460 20250314 105700 7157365 6520 6520 6520 6520 0
461 20250314 105600 7157365 6520 6520 6520 6520 0
462 20250314 105500 7157365 6520 6520 6520 6520 0
463 20250314 105400 7157365 6520 6520 6520 6520 0
464 20250314 105300 7157365 6520 6520 6520 6520 16
465 20250314 105200 7053045 6520 6520 6520 6520 0
466 20250314 105100 7053045 6520 6520 6520 6520 0
467 20250314 105000 7053045 6520 6520 6520 6520 2
468 20250314 104900 7040005 6520 6520 6520 6520 1
469 20250314 104800 7033485 6520 6520 6520 6520 0
470 20250314 104700 7033485 6520 6520 6520 6520 0
471 20250314 104600 7033485 6520 6520 6520 6520 0
472 20250314 104500 7033485 6520 6520 6520 6520 0
473 20250314 104400 7033485 6520 6520 6520 6520 0
474 20250314 104300 7033485 6520 6525 6525 6520 17
475 20250314 104200 6922640 6530 6530 6530 6530 6
476 20250314 104100 6883460 6530 6530 6530 6530 0
477 20250314 104000 6883460 6530 6530 6530 6530 2
478 20250314 103900 6870400 6530 6530 6530 6530 0
479 20250314 103800 6870400 6530 6530 6530 6530 0
480 20250314 103700 6870400 6530 6530 6530 6530 0
481 20250314 103600 6870400 6530 6530 6530 6530 0
482 20250314 103500 6870400 6530 6530 6530 6530 0
483 20250314 103400 6870400 6530 6530 6530 6530 0
484 20250314 103300 6870400 6530 6530 6530 6530 0
485 20250314 103200 6870400 6530 6530 6530 6530 0
486 20250314 103100 6870400 6530 6530 6530 6530 0
487 20250314 103000 6870400 6530 6530 6530 6530 0
488 20250314 102900 6870400 6530 6530 6530 6530 0
489 20250314 102800 6870400 6530 6530 6530 6530 0
490 20250314 102700 6870400 6530 6530 6530 6530 0
491 20250314 102600 6870400 6530 6530 6530 6530 0
492 20250314 102500 6870400 6530 6530 6530 6530 0
493 20250314 102400 6870400 6530 6530 6530 6530 0
494 20250314 102300 6870400 6530 6530 6530 6530 0
495 20250314 102200 6870400 6530 6530 6530 6530 0
496 20250314 102100 6870400 6530 6530 6530 6530 0
497 20250314 102000 6870400 6530 6530 6530 6530 0
498 20250314 101900 6870400 6530 6530 6530 6530 0
499 20250314 101800 6870400 6530 6530 6530 6530 0
500 20250314 101700 6870400 6530 6530 6530 6530 0
501 20250314 101600 6870400 6530 6530 6530 6530 0
502 20250314 101500 6870400 6530 6530 6530 6530 0
503 20250314 101400 6870400 6530 6530 6530 6530 0
504 20250314 101300 6870400 6530 6530 6530 6530 0
505 20250314 101200 6870400 6530 6530 6530 6530 0
506 20250314 101100 6870400 6530 6530 6530 6530 0
507 20250314 101000 6870400 6530 6530 6530 6530 0
508 20250314 100900 6870400 6530 6530 6530 6530 0
509 20250314 100800 6870400 6530 6530 6530 6530 0
510 20250314 100700 6870400 6530 6530 6530 6530 0
511 20250314 100600 6870400 6530 6530 6530 6530 5
512 20250314 100500 6837750 6530 6530 6530 6530 0
513 20250314 100400 6837750 6530 6530 6530 6530 0
514 20250314 100300 6837750 6530 6530 6530 6530 0
515 20250314 100200 6837750 6530 6530 6530 6530 0
516 20250314 100100 6837750 6530 6530 6530 6530 1
517 20250314 100000 6831220 6540 6540 6540 6540 0
518 20250314 095900 6831220 6540 6520 6540 6520 103
519 20250314 095800 6159600 6530 6530 6530 6530 0
520 20250314 095700 6159600 6530 6530 6530 6530 0
521 20250314 095600 6159600 6530 6530 6530 6530 0
522 20250314 095500 6159600 6530 6530 6530 6530 0
523 20250314 095400 6159600 6530 6530 6530 6530 0
524 20250314 095300 6159600 6530 6530 6530 6530 0
525 20250314 095200 6159600 6530 6530 6530 6530 0
526 20250314 095100 6159600 6530 6530 6530 6530 0
527 20250314 095000 6159600 6530 6530 6530 6530 0
528 20250314 094900 6159600 6530 6530 6530 6530 0
529 20250314 094800 6159600 6530 6530 6530 6530 25
530 20250314 094700 5996350 6530 6530 6530 6530 1
531 20250314 094600 5989820 6530 6530 6530 6530 0
532 20250314 094500 5989820 6530 6530 6530 6530 10
533 20250314 094400 5924520 6530 6530 6530 6530 0
534 20250314 094300 5924520 6530 6530 6530 6530 0
535 20250314 094200 5924520 6530 6530 6530 6530 0
536 20250314 094100 5924520 6530 6530 6530 6530 0
537 20250314 094000 5924520 6530 6530 6530 6530 0
538 20250314 093900 5924520 6530 6530 6530 6530 0
539 20250314 093800 5924520 6530 6530 6530 6530 0
540 20250314 093700 5924520 6530 6530 6530 6530 0
541 20250314 093600 5924520 6530 6530 6530 6530 0
542 20250314 093500 5924520 6530 6530 6530 6530 0
543 20250314 093400 5924520 6530 6530 6530 6530 0
544 20250314 093300 5924520 6530 6530 6530 6530 0
545 20250314 093200 5924520 6530 6530 6530 6530 0
546 20250314 093100 5924520 6530 6530 6530 6530 0
547 20250314 093000 5924520 6530 6530 6530 6530 0
548 20250314 092900 5924520 6530 6530 6530 6530 5
549 20250314 092800 5891870 6540 6540 6540 6540 0
550 20250314 092700 5891870 6540 6540 6540 6540 0
551 20250314 092600 5891870 6540 6530 6540 6530 110
552 20250314 092500 5173520 6530 6530 6530 6530 0
553 20250314 092400 5173520 6530 6530 6530 6530 1
554 20250314 092300 5166990 6540 6540 6540 6540 0
555 20250314 092200 5166990 6540 6540 6540 6540 0
556 20250314 092100 5166990 6540 6540 6540 6540 0
557 20250314 092000 5166990 6540 6540 6540 6540 0
558 20250314 091900 5166990 6540 6540 6540 6540 0
559 20250314 091800 5166990 6540 6540 6540 6540 0
560 20250314 091700 5166990 6540 6540 6540 6540 5
561 20250314 091600 5134290 6540 6520 6540 6520 201
562 20250314 091500 3820320 6520 6520 6520 6520 0
563 20250314 091400 3820320 6520 6520 6520 6520 0
564 20250314 091300 3820320 6520 6520 6520 6520 0
565 20250314 091200 3820320 6520 6520 6520 6520 0
566 20250314 091100 3820320 6520 6520 6520 6520 0
567 20250314 091000 3820320 6520 6520 6520 6520 10
568 20250314 090900 3755120 6500 6500 6500 6500 0
569 20250314 090800 3755120 6500 6500 6500 6500 0
570 20250314 090700 3755120 6500 6510 6510 6500 4
571 20250314 090600 3729090 6500 6500 6500 6500 0
572 20250314 090500 3729090 6500 6500 6510 6500 47
573 20250314 090400 3423200 6500 6500 6500 6500 8
574 20250314 090300 3371200 6500 6500 6500 6500 12
575 20250314 090200 3293200 6500 6480 6500 6480 25
576 20250314 090100 3130950 6470 6470 6470 6470 34
577 20250314 090000 2910970 6490 6540 6540 6490 446

1
001540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,13042420,0,84906154200,0.00
20250311,0,13042420,0,84514881600,0.00
20250310,0,13042420,0,85427851000,0.00
20250307,0,13042420,0,85297426800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 13042420 0 84906154200 0.00
3 20250311 0 13042420 0 84514881600 0.00
4 20250310 0 13042420 0 85427851000 0.00
5 20250307 0 13042420 0 85297426800 0.00