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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000050/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183000,21227300,6540,6540,6540,6540,185
20250311,182900,21227300,6540,6540,6540,6540,0
20250311,182800,21227300,6540,6540,6540,6540,0
20250311,182700,21227300,6540,6540,6540,6540,0
20250311,182600,21227300,6540,6540,6540,6540,0
20250311,182500,21227300,6540,6540,6540,6540,0
20250311,182400,21227300,6540,6540,6540,6540,0
20250311,182300,21227300,6540,6540,6540,6540,0
20250311,182200,21227300,6540,6540,6540,6540,0
20250311,182100,21227300,6540,6540,6540,6540,0
20250311,182000,21227300,6540,6540,6540,6540,0
20250311,181900,21227300,6540,6540,6540,6540,0
20250311,181800,21227300,6540,6540,6540,6540,0
20250311,181700,21227300,6540,6540,6540,6540,0
20250311,181600,21227300,6540,6540,6540,6540,0
20250311,181500,21227300,6540,6540,6540,6540,0
20250311,181400,21227300,6540,6540,6540,6540,0
20250311,181300,21227300,6540,6540,6540,6540,0
20250311,181200,21227300,6540,6540,6540,6540,0
20250311,181100,21227300,6540,6540,6540,6540,0
20250311,181000,21227300,6540,6540,6540,6540,0
20250311,180900,21227300,6540,6540,6540,6540,0
20250311,180800,21227300,6540,6540,6540,6540,0
20250311,180700,21227300,6540,6540,6540,6540,0
20250311,180600,21227300,6540,6540,6540,6540,0
20250311,180500,21227300,6540,6540,6540,6540,0
20250311,180400,21227300,6540,6540,6540,6540,0
20250311,180300,21227300,6540,6540,6540,6540,0
20250311,180200,21227300,6540,6540,6540,6540,0
20250311,180100,21227300,6540,6540,6540,6540,0
20250311,180000,21227300,6540,6540,6540,6540,185
20250311,175900,21227300,6540,6540,6540,6540,0
20250311,175800,21227300,6540,6540,6540,6540,0
20250311,175700,21227300,6540,6540,6540,6540,0
20250311,175600,21227300,6540,6540,6540,6540,0
20250311,175500,21227300,6540,6540,6540,6540,0
20250311,175400,21227300,6540,6540,6540,6540,0
20250311,175300,21227300,6540,6540,6540,6540,0
20250311,175200,21227300,6540,6540,6540,6540,0
20250311,175100,21227300,6540,6540,6540,6540,0
20250311,175000,21227300,6540,6540,6540,6540,0
20250311,174900,21227300,6540,6540,6540,6540,0
20250311,174800,21227300,6540,6540,6540,6540,0
20250311,174700,21227300,6540,6540,6540,6540,0
20250311,174600,21227300,6540,6540,6540,6540,0
20250311,174500,21227300,6540,6540,6540,6540,0
20250311,174400,21227300,6540,6540,6540,6540,0
20250311,174300,21227300,6540,6540,6540,6540,0
20250311,174200,21227300,6540,6540,6540,6540,0
20250311,174100,21227300,6540,6540,6540,6540,0
20250311,174000,21227300,6540,6540,6540,6540,0
20250311,173900,21227300,6540,6540,6540,6540,0
20250311,173800,21227300,6540,6540,6540,6540,0
20250311,173700,21227300,6540,6540,6540,6540,0
20250311,173600,21227300,6540,6540,6540,6540,0
20250311,173500,21227300,6540,6540,6540,6540,0
20250311,173400,21227300,6540,6540,6540,6540,0
20250311,173300,21227300,6540,6540,6540,6540,0
20250311,173200,21227300,6540,6540,6540,6540,0
20250311,173100,21227300,6540,6540,6540,6540,0
20250311,173000,21227300,6540,6540,6540,6540,185
20250311,172900,21227300,6540,6540,6540,6540,0
20250311,172800,21227300,6540,6540,6540,6540,0
20250311,172700,21227300,6540,6540,6540,6540,0
20250311,172600,21227300,6540,6540,6540,6540,0
20250311,172500,21227300,6540,6540,6540,6540,0
20250311,172400,21227300,6540,6540,6540,6540,0
20250311,172300,21227300,6540,6540,6540,6540,0
20250311,172200,21227300,6540,6540,6540,6540,0
20250311,172100,21227300,6540,6540,6540,6540,0
20250311,172000,21227300,6540,6540,6540,6540,0
20250311,171900,21227300,6540,6540,6540,6540,0
20250311,171800,21227300,6540,6540,6540,6540,0
20250311,171700,21227300,6540,6540,6540,6540,0
20250311,171600,21227300,6540,6540,6540,6540,0
20250311,171500,21227300,6540,6540,6540,6540,0
20250311,171400,21227300,6540,6540,6540,6540,0
20250311,171300,21227300,6540,6540,6540,6540,0
20250311,171200,21227300,6540,6540,6540,6540,0
20250311,171100,21227300,6540,6540,6540,6540,0
20250311,171000,21227300,6540,6540,6540,6540,0
20250311,170900,21227300,6540,6540,6540,6540,0
20250311,170800,21227300,6540,6540,6540,6540,0
20250311,170700,21227300,6540,6540,6540,6540,0
20250311,170600,21227300,6540,6540,6540,6540,0
20250311,170500,21227300,6540,6540,6540,6540,0
20250311,170400,21227300,6540,6540,6540,6540,0
20250311,170300,21227300,6540,6540,6540,6540,0
20250311,170200,21227300,6540,6540,6540,6540,0
20250311,170100,21227300,6540,6540,6540,6540,0
20250311,170000,21227300,6540,6540,6540,6540,185
20250311,165900,21227300,6540,6540,6540,6540,0
20250311,165800,21227300,6540,6540,6540,6540,0
20250311,165700,21227300,6540,6540,6540,6540,0
20250311,165600,21227300,6540,6540,6540,6540,0
20250311,165500,21227300,6540,6540,6540,6540,0
20250311,165400,21227300,6540,6540,6540,6540,0
20250311,165300,21227300,6540,6540,6540,6540,0
20250311,165200,21227300,6540,6540,6540,6540,0
20250311,165100,21227300,6540,6540,6540,6540,0
20250311,165000,21227300,6540,6540,6540,6540,0
20250311,164900,21227300,6540,6540,6540,6540,0
20250311,164800,21227300,6540,6540,6540,6540,0
20250311,164700,21227300,6540,6540,6540,6540,0
20250311,164600,21227300,6540,6540,6540,6540,0
20250311,164500,21227300,6540,6540,6540,6540,0
20250311,164400,21227300,6540,6540,6540,6540,0
20250311,164300,21227300,6540,6540,6540,6540,0
20250311,164200,21227300,6540,6540,6540,6540,0
20250311,164100,21227300,6540,6540,6540,6540,0
20250311,164000,21227300,6540,6540,6540,6540,0
20250311,163900,21227300,6540,6540,6540,6540,0
20250311,163800,21227300,6540,6540,6540,6540,0
20250311,163700,21227300,6540,6540,6540,6540,0
20250311,163600,21227300,6540,6540,6540,6540,0
20250311,163500,21227300,6540,6540,6540,6540,0
20250311,163400,21227300,6540,6540,6540,6540,0
20250311,163300,21227300,6540,6540,6540,6540,0
20250311,163200,21227300,6540,6540,6540,6540,0
20250311,163100,21227300,6540,6540,6540,6540,0
20250311,163000,21227300,6540,6540,6540,6540,185
20250311,162900,21227300,6540,6540,6540,6540,0
20250311,162800,21227300,6540,6540,6540,6540,0
20250311,162700,21227300,6540,6540,6540,6540,0
20250311,162600,21227300,6540,6540,6540,6540,0
20250311,162500,21227300,6540,6540,6540,6540,0
20250311,162400,21227300,6540,6540,6540,6540,0
20250311,162300,21227300,6540,6540,6540,6540,0
20250311,162200,21227300,6540,6540,6540,6540,0
20250311,162100,21227300,6540,6540,6540,6540,0
20250311,162000,21227300,6540,6540,6540,6540,0
20250311,161900,21227300,6540,6540,6540,6540,0
20250311,161800,21227300,6540,6540,6540,6540,0
20250311,161700,21227300,6540,6540,6540,6540,0
20250311,161600,21227300,6540,6540,6540,6540,0
20250311,161500,21227300,6540,6540,6540,6540,0
20250311,161400,21227300,6540,6540,6540,6540,0
20250311,161300,21227300,6540,6540,6540,6540,0
20250311,161200,21227300,6540,6540,6540,6540,0
20250311,161100,21227300,6540,6540,6540,6540,0
20250311,161000,21227300,6540,6540,6540,6540,0
20250311,160900,21227300,6540,6540,6540,6540,0
20250311,160800,21227300,6540,6540,6540,6540,0
20250311,160700,21227300,6540,6540,6540,6540,0
20250311,160600,21227300,6540,6540,6540,6540,0
20250311,160500,21227300,6540,6540,6540,6540,0
20250311,160400,21227300,6540,6540,6540,6540,0
20250311,160300,21227300,6540,6540,6540,6540,0
20250311,160200,21227300,6540,6540,6540,6540,0
20250311,160100,21227300,6540,6540,6540,6540,0
20250311,160000,21227300,6540,6540,6540,6540,185
20250311,155900,21227300,6540,6540,6540,6540,0
20250311,155800,21227300,6540,6540,6540,6540,0
20250311,155700,21227300,6540,6540,6540,6540,0
20250311,155600,21227300,6540,6540,6540,6540,0
20250311,155500,21227300,6540,6540,6540,6540,0
20250311,155400,21227300,6540,6540,6540,6540,0
20250311,155300,21227300,6540,6540,6540,6540,0
20250311,155200,21227300,6540,6540,6540,6540,0
20250311,155100,21227300,6540,6540,6540,6540,0
20250311,155000,21227300,6540,6540,6540,6540,0
20250311,154900,21227300,6540,6540,6540,6540,0
20250311,154800,21227300,6540,6540,6540,6540,0
20250311,154700,21227300,6540,6540,6540,6540,0
20250311,154600,21227300,6540,6540,6540,6540,0
20250311,154500,21227300,6540,6540,6540,6540,0
20250311,154400,21227300,6540,6540,6540,6540,0
20250311,154300,21227300,6540,6540,6540,6540,0
20250311,154200,21227300,6540,6540,6540,6540,0
20250311,154100,21227300,6540,6540,6540,6540,0
20250311,154000,21227300,6540,6540,6540,6540,0
20250311,153900,21227300,6540,6540,6540,6540,0
20250311,153800,21227300,6540,6540,6540,6540,0
20250311,153700,21227300,6540,6540,6540,6540,0
20250311,153600,21227300,6540,6540,6540,6540,0
20250311,153500,21227300,6540,6540,6540,6540,0
20250311,153400,21227300,6540,6540,6540,6540,0
20250311,153300,21227300,6540,6540,6540,6540,0
20250311,153200,21227300,6540,6540,6540,6540,0
20250311,153100,21227300,6540,6540,6540,6540,0
20250311,153000,21227300,6540,6540,6540,6540,370
20250311,152900,20017400,6530,6530,6530,6530,0
20250311,152800,20017400,6530,6530,6530,6530,0
20250311,152700,20017400,6530,6530,6530,6530,0
20250311,152600,20017400,6530,6530,6530,6530,0
20250311,152500,20017400,6530,6530,6530,6530,0
20250311,152400,20017400,6530,6530,6530,6530,0
20250311,152300,20017400,6530,6530,6530,6530,0
20250311,152200,20017400,6530,6530,6530,6530,0
20250311,152100,20017400,6530,6530,6530,6530,0
20250311,152000,20017400,6530,6530,6530,6530,0
20250311,151900,20017400,6530,6530,6530,6530,0
20250311,151800,20017400,6530,6530,6530,6530,0
20250311,151700,20017400,6530,6530,6530,6530,0
20250311,151600,20017400,6530,6530,6530,6530,0
20250311,151500,20017400,6530,6530,6530,6530,0
20250311,151400,20017400,6530,6530,6530,6530,0
20250311,151300,20017400,6530,6530,6530,6530,0
20250311,151200,20017400,6530,6530,6530,6530,0
20250311,151100,20017400,6530,6530,6530,6530,0
20250311,151000,20017400,6530,6530,6530,6530,0
20250311,150900,20017400,6530,6530,6530,6530,0
20250311,150800,20017400,6530,6530,6530,6530,0
20250311,150700,20017400,6530,6530,6530,6530,0
20250311,150600,20017400,6530,6530,6530,6530,5
20250311,150500,19984750,6520,6510,6520,6510,19
20250311,150400,19860940,6510,6510,6510,6510,5
20250311,150300,19828390,6500,6500,6500,6500,0
20250311,150200,19828390,6500,6500,6500,6500,0
20250311,150100,19828390,6500,6500,6500,6500,0
20250311,150000,19828390,6500,6500,6500,6500,0
20250311,145900,19828390,6500,6500,6500,6500,0
20250311,145800,19828390,6500,6500,6500,6500,0
20250311,145700,19828390,6500,6500,6500,6500,7
20250311,145600,19782890,6500,6500,6500,6500,0
20250311,145500,19782890,6500,6500,6500,6500,300
20250311,145400,17832890,6490,6490,6490,6490,0
20250311,145300,17832890,6490,6490,6490,6490,0
20250311,145200,17832890,6490,6490,6490,6490,0
20250311,145100,17832890,6490,6490,6490,6490,0
20250311,145000,17832890,6490,6490,6490,6490,10
20250311,144900,17767990,6500,6500,6500,6500,0
20250311,144800,17767990,6500,6500,6500,6500,0
20250311,144700,17767990,6500,6500,6500,6500,0
20250311,144600,17767990,6500,6500,6500,6500,0
20250311,144500,17767990,6500,6500,6500,6500,0
20250311,144400,17767990,6500,6500,6500,6500,0
20250311,144300,17767990,6500,6500,6500,6500,0
20250311,144200,17767990,6500,6500,6500,6500,0
20250311,144100,17767990,6500,6500,6500,6500,0
20250311,144000,17767990,6500,6500,6500,6500,0
20250311,143900,17767990,6500,6500,6500,6500,0
20250311,143800,17767990,6500,6500,6500,6500,0
20250311,143700,17767990,6500,6500,6500,6500,77
20250311,143600,17267490,6500,6500,6500,6500,0
20250311,143500,17267490,6500,6500,6500,6500,0
20250311,143400,17267490,6500,6500,6500,6500,0
20250311,143300,17267490,6500,6500,6500,6500,0
20250311,143200,17267490,6500,6500,6500,6500,0
20250311,143100,17267490,6500,6500,6500,6500,0
20250311,143000,17267490,6500,6500,6500,6500,0
20250311,142900,17267490,6500,6500,6500,6500,0
20250311,142800,17267490,6500,6500,6500,6500,0
20250311,142700,17267490,6500,6500,6500,6500,0
20250311,142600,17267490,6500,6500,6500,6500,0
20250311,142500,17267490,6500,6500,6500,6500,0
20250311,142400,17267490,6500,6500,6500,6500,0
20250311,142300,17267490,6500,6500,6500,6500,0
20250311,142200,17267490,6500,6500,6500,6500,0
20250311,142100,17267490,6500,6500,6500,6500,0
20250311,142000,17267490,6500,6500,6500,6500,0
20250311,141900,17267490,6500,6500,6500,6500,0
20250311,141800,17267490,6500,6500,6500,6500,0
20250311,141700,17267490,6500,6500,6500,6500,0
20250311,141600,17267490,6500,6500,6500,6500,0
20250311,141500,17267490,6500,6500,6500,6500,0
20250311,141400,17267490,6500,6500,6500,6500,0
20250311,141300,17267490,6500,6500,6500,6500,0
20250311,141200,17267490,6500,6500,6500,6500,0
20250311,141100,17267490,6500,6500,6500,6500,0
20250311,141000,17267490,6500,6500,6500,6500,1
20250311,140900,17260990,6500,6500,6500,6500,3
20250311,140800,17241490,6500,6500,6500,6500,0
20250311,140700,17241490,6500,6500,6500,6500,0
20250311,140600,17241490,6500,6500,6500,6500,2
20250311,140500,17228490,6490,6490,6490,6490,0
20250311,140400,17228490,6490,6490,6490,6490,0
20250311,140300,17228490,6490,6490,6490,6490,0
20250311,140200,17228490,6490,6490,6490,6490,0
20250311,140100,17228490,6490,6490,6490,6490,0
20250311,140000,17228490,6490,6490,6490,6490,0
20250311,135900,17228490,6490,6490,6490,6490,0
20250311,135800,17228490,6490,6490,6490,6490,0
20250311,135700,17228490,6490,6490,6490,6490,0
20250311,135600,17228490,6490,6490,6490,6490,0
20250311,135500,17228490,6490,6490,6490,6490,0
20250311,135400,17228490,6490,6490,6490,6490,0
20250311,135300,17228490,6490,6490,6490,6490,0
20250311,135200,17228490,6490,6490,6490,6490,0
20250311,135100,17228490,6490,6490,6490,6490,0
20250311,135000,17228490,6490,6490,6490,6490,0
20250311,134900,17228490,6490,6490,6490,6490,0
20250311,134800,17228490,6490,6490,6490,6490,0
20250311,134700,17228490,6490,6490,6490,6490,0
20250311,134600,17228490,6490,6490,6490,6490,0
20250311,134500,17228490,6490,6490,6490,6490,0
20250311,134400,17228490,6490,6490,6490,6490,0
20250311,134300,17228490,6490,6490,6490,6490,0
20250311,134200,17228490,6490,6490,6490,6490,0
20250311,134100,17228490,6490,6490,6490,6480,310
20250311,134000,15216600,6490,6490,6490,6490,5
20250311,133900,15184150,6490,6490,6490,6490,0
20250311,133800,15184150,6490,6490,6490,6490,0
20250311,133700,15184150,6490,6490,6490,6490,0
20250311,133600,15184150,6490,6490,6490,6490,0
20250311,133500,15184150,6490,6490,6490,6490,0
20250311,133400,15184150,6490,6490,6490,6490,0
20250311,133300,15184150,6490,6490,6490,6490,0
20250311,133200,15184150,6490,6490,6490,6490,0
20250311,133100,15184150,6490,6490,6490,6490,0
20250311,133000,15184150,6490,6490,6490,6490,0
20250311,132900,15184150,6490,6490,6490,6490,0
20250311,132800,15184150,6490,6490,6490,6490,0
20250311,132700,15184150,6490,6490,6490,6490,0
20250311,132600,15184150,6490,6490,6490,6490,7
20250311,132500,15138720,6500,6500,6500,6500,0
20250311,132400,15138720,6500,6500,6500,6500,0
20250311,132300,15138720,6500,6500,6500,6500,0
20250311,132200,15138720,6500,6500,6500,6500,0
20250311,132100,15138720,6500,6500,6500,6500,0
20250311,132000,15138720,6500,6500,6500,6500,0
20250311,131900,15138720,6500,6500,6500,6500,0
20250311,131800,15138720,6500,6500,6500,6500,0
20250311,131700,15138720,6500,6500,6500,6500,0
20250311,131600,15138720,6500,6500,6500,6500,0
20250311,131500,15138720,6500,6500,6500,6500,0
20250311,131400,15138720,6500,6500,6500,6500,0
20250311,131300,15138720,6500,6500,6500,6500,0
20250311,131200,15138720,6500,6500,6500,6500,0
20250311,131100,15138720,6500,6500,6500,6500,0
20250311,131000,15138720,6500,6500,6500,6500,0
20250311,130900,15138720,6500,6500,6500,6500,0
20250311,130800,15138720,6500,6500,6500,6500,0
20250311,130700,15138720,6500,6500,6500,6500,0
20250311,130600,15138720,6500,6500,6500,6500,0
20250311,130500,15138720,6500,6500,6500,6500,0
20250311,130400,15138720,6500,6500,6500,6500,0
20250311,130300,15138720,6500,6500,6500,6500,0
20250311,130200,15138720,6500,6490,6500,6490,36
20250311,130100,14905050,6490,6490,6490,6490,0
20250311,130000,14905050,6490,6490,6490,6490,0
20250311,125900,14905050,6490,6490,6490,6490,0
20250311,125800,14905050,6490,6490,6490,6490,0
20250311,125700,14905050,6490,6490,6490,6490,0
20250311,125600,14905050,6490,6490,6490,6490,0
20250311,125500,14905050,6490,6490,6490,6490,0
20250311,125400,14905050,6490,6490,6490,6490,0
20250311,125300,14905050,6490,6490,6490,6490,0
20250311,125200,14905050,6490,6490,6490,6490,3
20250311,125100,14885580,6480,6480,6480,6480,0
20250311,125000,14885580,6480,6480,6480,6480,0
20250311,124900,14885580,6480,6480,6480,6480,0
20250311,124800,14885580,6480,6480,6480,6480,0
20250311,124700,14885580,6480,6480,6480,6480,0
20250311,124600,14885580,6480,6480,6480,6480,0
20250311,124500,14885580,6480,6480,6480,6480,20
20250311,124400,14755980,6460,6460,6460,6460,86
20250311,124300,14200420,6460,6460,6460,6460,0
20250311,124200,14200420,6460,6460,6460,6460,0
20250311,124100,14200420,6460,6460,6460,6460,84
20250311,124000,13657780,6460,6460,6460,6460,0
20250311,123900,13657780,6460,6460,6460,6460,3
20250311,123800,13638400,6450,6450,6450,6450,0
20250311,123700,13638400,6450,6450,6450,6450,0
20250311,123600,13638400,6450,6450,6450,6450,0
20250311,123500,13638400,6450,6450,6450,6450,0
20250311,123400,13638400,6450,6450,6450,6450,0
20250311,123300,13638400,6450,6450,6450,6450,0
20250311,123200,13638400,6450,6450,6450,6450,0
20250311,123100,13638400,6450,6450,6450,6450,0
20250311,123000,13638400,6450,6450,6450,6450,0
20250311,122900,13638400,6450,6490,6490,6450,197
20250311,122800,12364400,6510,6510,6510,6510,0
20250311,122700,12364400,6510,6510,6510,6510,0
20250311,122600,12364400,6510,6510,6510,6510,0
20250311,122500,12364400,6510,6510,6510,6510,18
20250311,122400,12247220,6500,6500,6500,6500,0
20250311,122300,12247220,6500,6500,6500,6500,0
20250311,122200,12247220,6500,6500,6500,6500,0
20250311,122100,12247220,6500,6500,6500,6500,0
20250311,122000,12247220,6500,6500,6500,6500,0
20250311,121900,12247220,6500,6500,6500,6500,0
20250311,121800,12247220,6500,6500,6500,6500,0
20250311,121700,12247220,6500,6500,6500,6500,0
20250311,121600,12247220,6500,6500,6500,6500,0
20250311,121500,12247220,6500,6500,6500,6500,0
20250311,121400,12247220,6500,6500,6500,6500,0
20250311,121300,12247220,6500,6500,6500,6500,0
20250311,121200,12247220,6500,6500,6500,6500,170
20250311,121100,11142220,6500,6500,6500,6500,0
20250311,121000,11142220,6500,6500,6500,6500,0
20250311,120900,11142220,6500,6500,6500,6500,0
20250311,120800,11142220,6500,6500,6500,6500,0
20250311,120700,11142220,6500,6500,6500,6500,0
20250311,120600,11142220,6500,6500,6500,6500,13
20250311,120500,11057720,6500,6500,6500,6500,0
20250311,120400,11057720,6500,6500,6500,6500,0
20250311,120300,11057720,6500,6500,6500,6500,8
20250311,120200,11005720,6490,6490,6490,6490,0
20250311,120100,11005720,6490,6490,6490,6490,0
20250311,120000,11005720,6490,6490,6490,6490,0
20250311,115900,11005720,6490,6490,6490,6490,0
20250311,115800,11005720,6490,6490,6490,6490,0
20250311,115700,11005720,6490,6490,6490,6490,0
20250311,115600,11005720,6490,6490,6490,6490,0
20250311,115500,11005720,6490,6490,6490,6490,0
20250311,115400,11005720,6490,6490,6490,6490,0
20250311,115300,11005720,6490,6490,6490,6490,0
20250311,115200,11005720,6490,6490,6490,6490,0
20250311,115100,11005720,6490,6490,6490,6490,20
20250311,115000,10875920,6500,6500,6500,6500,0
20250311,114900,10875920,6500,6500,6500,6500,0
20250311,114800,10875920,6500,6500,6500,6500,0
20250311,114700,10875920,6500,6500,6500,6500,0
20250311,114600,10875920,6500,6500,6500,6500,8
20250311,114500,10823920,6490,6490,6490,6490,0
20250311,114400,10823920,6490,6490,6490,6490,0
20250311,114300,10823920,6490,6490,6490,6490,0
20250311,114200,10823920,6490,6490,6490,6490,0
20250311,114100,10823920,6490,6490,6490,6490,0
20250311,114000,10823920,6490,6490,6490,6490,0
20250311,113900,10823920,6490,6490,6490,6490,0
20250311,113800,10823920,6490,6490,6490,6490,0
20250311,113700,10823920,6490,6490,6490,6490,0
20250311,113600,10823920,6490,6490,6490,6490,0
20250311,113500,10823920,6490,6490,6490,6490,0
20250311,113400,10823920,6490,6490,6490,6490,0
20250311,113300,10823920,6490,6490,6490,6490,0
20250311,113200,10823920,6490,6490,6490,6490,0
20250311,113100,10823920,6490,6490,6490,6490,0
20250311,113000,10823920,6490,6490,6490,6490,0
20250311,112900,10823920,6490,6490,6490,6490,0
20250311,112800,10823920,6490,6490,6490,6490,0
20250311,112700,10823920,6490,6490,6490,6490,0
20250311,112600,10823920,6490,6490,6490,6490,0
20250311,112500,10823920,6490,6490,6490,6490,0
20250311,112400,10823920,6490,6490,6490,6490,0
20250311,112300,10823920,6490,6490,6490,6490,0
20250311,112200,10823920,6490,6490,6490,6490,0
20250311,112100,10823920,6490,6490,6490,6490,0
20250311,112000,10823920,6490,6490,6490,6490,0
20250311,111900,10823920,6490,6490,6490,6490,0
20250311,111800,10823920,6490,6490,6490,6490,0
20250311,111700,10823920,6490,6490,6490,6490,0
20250311,111600,10823920,6490,6500,6500,6490,8
20250311,111500,10771990,6500,6500,6500,6500,0
20250311,111400,10771990,6500,6500,6500,6500,0
20250311,111300,10771990,6500,6500,6500,6500,0
20250311,111200,10771990,6500,6500,6500,6500,0
20250311,111100,10771990,6500,6500,6500,6500,0
20250311,111000,10771990,6500,6500,6500,6500,0
20250311,110900,10771990,6500,6500,6500,6500,0
20250311,110800,10771990,6500,6500,6500,6500,0
20250311,110700,10771990,6500,6500,6500,6500,20
20250311,110600,10641990,6510,6510,6510,6510,0
20250311,110500,10641990,6510,6510,6510,6510,0
20250311,110400,10641990,6510,6510,6510,6510,8
20250311,110300,10589910,6500,6500,6500,6500,0
20250311,110200,10589910,6500,6500,6500,6500,0
20250311,110100,10589910,6500,6500,6500,6500,0
20250311,110000,10589910,6500,6500,6500,6500,301
20250311,105900,8633410,6510,6510,6510,6510,0
20250311,105800,8633410,6510,6510,6510,6510,0
20250311,105700,8633410,6510,6510,6510,6510,0
20250311,105600,8633410,6510,6510,6510,6510,0
20250311,105500,8633410,6510,6510,6510,6510,0
20250311,105400,8633410,6510,6510,6510,6510,0
20250311,105300,8633410,6510,6510,6510,6510,0
20250311,105200,8633410,6510,6510,6510,6510,0
20250311,105100,8633410,6510,6500,6510,6500,34
20250311,105000,8412170,6510,6510,6510,6510,41
20250311,104900,8145260,6500,6500,6500,6500,0
20250311,104800,8145260,6500,6500,6500,6500,0
20250311,104700,8145260,6500,6500,6500,6500,0
20250311,104600,8145260,6500,6500,6500,6500,0
20250311,104500,8145260,6500,6500,6500,6500,0
20250311,104400,8145260,6500,6500,6500,6500,0
20250311,104300,8145260,6500,6500,6500,6500,0
20250311,104200,8145260,6500,6500,6500,6500,0
20250311,104100,8145260,6500,6500,6500,6500,0
20250311,104000,8145260,6500,6500,6500,6500,30
20250311,103900,7950260,6490,6490,6490,6490,0
20250311,103800,7950260,6490,6490,6490,6490,40
20250311,103700,7690660,6480,6480,6480,6480,0
20250311,103600,7690660,6480,6480,6480,6480,0
20250311,103500,7690660,6480,6480,6480,6480,0
20250311,103400,7690660,6480,6480,6480,6480,0
20250311,103300,7690660,6480,6480,6480,6480,0
20250311,103200,7690660,6480,6480,6480,6480,0
20250311,103100,7690660,6480,6480,6480,6480,0
20250311,103000,7690660,6480,6480,6480,6480,0
20250311,102900,7690660,6480,6480,6480,6480,1
20250311,102800,7684180,6470,6470,6470,6470,0
20250311,102700,7684180,6470,6470,6470,6470,0
20250311,102600,7684180,6470,6470,6470,6470,0
20250311,102500,7684180,6470,6470,6470,6470,0
20250311,102400,7684180,6470,6470,6470,6470,0
20250311,102300,7684180,6470,6470,6470,6470,0
20250311,102200,7684180,6470,6470,6470,6470,0
20250311,102100,7684180,6470,6470,6470,6470,0
20250311,102000,7684180,6470,6470,6470,6470,0
20250311,101900,7684180,6470,6470,6470,6470,0
20250311,101800,7684180,6470,6470,6470,6470,0
20250311,101700,7684180,6470,6470,6470,6470,25
20250311,101600,7522430,6470,6470,6470,6470,0
20250311,101500,7522430,6470,6470,6470,6470,0
20250311,101400,7522430,6470,6470,6470,6470,0
20250311,101300,7522430,6470,6470,6470,6470,0
20250311,101200,7522430,6470,6470,6470,6470,0
20250311,101100,7522430,6470,6470,6470,6470,0
20250311,101000,7522430,6470,6470,6470,6470,0
20250311,100900,7522430,6470,6470,6470,6470,0
20250311,100800,7522430,6470,6470,6470,6470,49
20250311,100700,7205400,6470,6520,6520,6470,380
20250311,100600,4731800,6470,6470,6470,6470,0
20250311,100500,4731800,6470,6470,6470,6470,0
20250311,100400,4731800,6470,6470,6470,6470,0
20250311,100300,4731800,6470,6470,6470,6470,0
20250311,100200,4731800,6470,6470,6470,6470,0
20250311,100100,4731800,6470,6470,6470,6470,0
20250311,100000,4731800,6470,6470,6470,6470,0
20250311,095900,4731800,6470,6470,6470,6470,13
20250311,095800,4647690,6450,6450,6450,6450,0
20250311,095700,4647690,6450,6450,6450,6450,0
20250311,095600,4647690,6450,6480,6480,6450,93
20250311,095500,4046190,6460,6460,6460,6460,0
20250311,095400,4046190,6460,6460,6460,6460,0
20250311,095300,4046190,6460,6460,6460,6460,0
20250311,095200,4046190,6460,6460,6460,6460,0
20250311,095100,4046190,6460,6460,6460,6460,0
20250311,095000,4046190,6460,6460,6460,6460,0
20250311,094900,4046190,6460,6460,6460,6460,0
20250311,094800,4046190,6460,6460,6460,6460,0
20250311,094700,4046190,6460,6460,6460,6460,0
20250311,094600,4046190,6460,6460,6460,6460,0
20250311,094500,4046190,6460,6460,6460,6460,0
20250311,094400,4046190,6460,6460,6460,6460,0
20250311,094300,4046190,6460,6460,6460,6460,0
20250311,094200,4046190,6460,6460,6460,6460,0
20250311,094100,4046190,6460,6460,6460,6460,0
20250311,094000,4046190,6460,6460,6460,6460,0
20250311,093900,4046190,6460,6460,6460,6460,0
20250311,093800,4046190,6460,6460,6460,6460,0
20250311,093700,4046190,6460,6460,6460,6460,0
20250311,093600,4046190,6460,6460,6460,6460,0
20250311,093500,4046190,6460,6460,6460,6460,0
20250311,093400,4046190,6460,6460,6460,6460,0
20250311,093300,4046190,6460,6460,6460,6460,328
20250311,093200,1927310,6450,6450,6450,6450,0
20250311,093100,1927310,6450,6450,6450,6450,0
20250311,093000,1927310,6450,6450,6450,6450,0
20250311,092900,1927310,6450,6450,6450,6450,0
20250311,092800,1927310,6450,6450,6450,6450,0
20250311,092700,1927310,6450,6450,6450,6450,0
20250311,092600,1927310,6450,6450,6450,6450,0
20250311,092500,1927310,6450,6450,6450,6450,9
20250311,092400,1869260,6460,6460,6460,6460,0
20250311,092300,1869260,6460,6460,6460,6460,0
20250311,092200,1869260,6460,6460,6460,6460,50
20250311,092100,1546260,6480,6510,6510,6480,25
20250311,092000,1383990,6490,6490,6490,6490,0
20250311,091900,1383990,6490,6490,6490,6490,0
20250311,091800,1383990,6490,6490,6490,6490,0
20250311,091700,1383990,6490,6490,6490,6490,0
20250311,091600,1383990,6490,6490,6490,6490,0
20250311,091500,1383990,6490,6510,6510,6490,6
20250311,091400,1345000,6520,6520,6520,6520,0
20250311,091300,1345000,6520,6520,6520,6520,1
20250311,091200,1338480,6520,6520,6520,6520,0
20250311,091100,1338480,6520,6520,6520,6520,0
20250311,091000,1338480,6520,6520,6520,6520,5
20250311,090900,1305880,6520,6520,6520,6520,2
20250311,090800,1292840,6500,6500,6500,6500,0
20250311,090700,1292840,6500,6510,6510,6500,4
20250311,090600,1266820,6530,6530,6530,6530,0
20250311,090500,1266820,6530,6530,6530,6530,0
20250311,090400,1266820,6530,6530,6530,6530,0
20250311,090300,1266820,6530,6530,6530,6530,0
20250311,090200,1266820,6530,6530,6530,6530,0
20250311,090100,1266820,6530,6530,6530,6530,0
20250311,090000,1266820,6530,6530,6530,6530,194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183000 21227300 6540 6540 6540 6540 185
3 20250311 182900 21227300 6540 6540 6540 6540 0
4 20250311 182800 21227300 6540 6540 6540 6540 0
5 20250311 182700 21227300 6540 6540 6540 6540 0
6 20250311 182600 21227300 6540 6540 6540 6540 0
7 20250311 182500 21227300 6540 6540 6540 6540 0
8 20250311 182400 21227300 6540 6540 6540 6540 0
9 20250311 182300 21227300 6540 6540 6540 6540 0
10 20250311 182200 21227300 6540 6540 6540 6540 0
11 20250311 182100 21227300 6540 6540 6540 6540 0
12 20250311 182000 21227300 6540 6540 6540 6540 0
13 20250311 181900 21227300 6540 6540 6540 6540 0
14 20250311 181800 21227300 6540 6540 6540 6540 0
15 20250311 181700 21227300 6540 6540 6540 6540 0
16 20250311 181600 21227300 6540 6540 6540 6540 0
17 20250311 181500 21227300 6540 6540 6540 6540 0
18 20250311 181400 21227300 6540 6540 6540 6540 0
19 20250311 181300 21227300 6540 6540 6540 6540 0
20 20250311 181200 21227300 6540 6540 6540 6540 0
21 20250311 181100 21227300 6540 6540 6540 6540 0
22 20250311 181000 21227300 6540 6540 6540 6540 0
23 20250311 180900 21227300 6540 6540 6540 6540 0
24 20250311 180800 21227300 6540 6540 6540 6540 0
25 20250311 180700 21227300 6540 6540 6540 6540 0
26 20250311 180600 21227300 6540 6540 6540 6540 0
27 20250311 180500 21227300 6540 6540 6540 6540 0
28 20250311 180400 21227300 6540 6540 6540 6540 0
29 20250311 180300 21227300 6540 6540 6540 6540 0
30 20250311 180200 21227300 6540 6540 6540 6540 0
31 20250311 180100 21227300 6540 6540 6540 6540 0
32 20250311 180000 21227300 6540 6540 6540 6540 185
33 20250311 175900 21227300 6540 6540 6540 6540 0
34 20250311 175800 21227300 6540 6540 6540 6540 0
35 20250311 175700 21227300 6540 6540 6540 6540 0
36 20250311 175600 21227300 6540 6540 6540 6540 0
37 20250311 175500 21227300 6540 6540 6540 6540 0
38 20250311 175400 21227300 6540 6540 6540 6540 0
39 20250311 175300 21227300 6540 6540 6540 6540 0
40 20250311 175200 21227300 6540 6540 6540 6540 0
41 20250311 175100 21227300 6540 6540 6540 6540 0
42 20250311 175000 21227300 6540 6540 6540 6540 0
43 20250311 174900 21227300 6540 6540 6540 6540 0
44 20250311 174800 21227300 6540 6540 6540 6540 0
45 20250311 174700 21227300 6540 6540 6540 6540 0
46 20250311 174600 21227300 6540 6540 6540 6540 0
47 20250311 174500 21227300 6540 6540 6540 6540 0
48 20250311 174400 21227300 6540 6540 6540 6540 0
49 20250311 174300 21227300 6540 6540 6540 6540 0
50 20250311 174200 21227300 6540 6540 6540 6540 0
51 20250311 174100 21227300 6540 6540 6540 6540 0
52 20250311 174000 21227300 6540 6540 6540 6540 0
53 20250311 173900 21227300 6540 6540 6540 6540 0
54 20250311 173800 21227300 6540 6540 6540 6540 0
55 20250311 173700 21227300 6540 6540 6540 6540 0
56 20250311 173600 21227300 6540 6540 6540 6540 0
57 20250311 173500 21227300 6540 6540 6540 6540 0
58 20250311 173400 21227300 6540 6540 6540 6540 0
59 20250311 173300 21227300 6540 6540 6540 6540 0
60 20250311 173200 21227300 6540 6540 6540 6540 0
61 20250311 173100 21227300 6540 6540 6540 6540 0
62 20250311 173000 21227300 6540 6540 6540 6540 185
63 20250311 172900 21227300 6540 6540 6540 6540 0
64 20250311 172800 21227300 6540 6540 6540 6540 0
65 20250311 172700 21227300 6540 6540 6540 6540 0
66 20250311 172600 21227300 6540 6540 6540 6540 0
67 20250311 172500 21227300 6540 6540 6540 6540 0
68 20250311 172400 21227300 6540 6540 6540 6540 0
69 20250311 172300 21227300 6540 6540 6540 6540 0
70 20250311 172200 21227300 6540 6540 6540 6540 0
71 20250311 172100 21227300 6540 6540 6540 6540 0
72 20250311 172000 21227300 6540 6540 6540 6540 0
73 20250311 171900 21227300 6540 6540 6540 6540 0
74 20250311 171800 21227300 6540 6540 6540 6540 0
75 20250311 171700 21227300 6540 6540 6540 6540 0
76 20250311 171600 21227300 6540 6540 6540 6540 0
77 20250311 171500 21227300 6540 6540 6540 6540 0
78 20250311 171400 21227300 6540 6540 6540 6540 0
79 20250311 171300 21227300 6540 6540 6540 6540 0
80 20250311 171200 21227300 6540 6540 6540 6540 0
81 20250311 171100 21227300 6540 6540 6540 6540 0
82 20250311 171000 21227300 6540 6540 6540 6540 0
83 20250311 170900 21227300 6540 6540 6540 6540 0
84 20250311 170800 21227300 6540 6540 6540 6540 0
85 20250311 170700 21227300 6540 6540 6540 6540 0
86 20250311 170600 21227300 6540 6540 6540 6540 0
87 20250311 170500 21227300 6540 6540 6540 6540 0
88 20250311 170400 21227300 6540 6540 6540 6540 0
89 20250311 170300 21227300 6540 6540 6540 6540 0
90 20250311 170200 21227300 6540 6540 6540 6540 0
91 20250311 170100 21227300 6540 6540 6540 6540 0
92 20250311 170000 21227300 6540 6540 6540 6540 185
93 20250311 165900 21227300 6540 6540 6540 6540 0
94 20250311 165800 21227300 6540 6540 6540 6540 0
95 20250311 165700 21227300 6540 6540 6540 6540 0
96 20250311 165600 21227300 6540 6540 6540 6540 0
97 20250311 165500 21227300 6540 6540 6540 6540 0
98 20250311 165400 21227300 6540 6540 6540 6540 0
99 20250311 165300 21227300 6540 6540 6540 6540 0
100 20250311 165200 21227300 6540 6540 6540 6540 0
101 20250311 165100 21227300 6540 6540 6540 6540 0
102 20250311 165000 21227300 6540 6540 6540 6540 0
103 20250311 164900 21227300 6540 6540 6540 6540 0
104 20250311 164800 21227300 6540 6540 6540 6540 0
105 20250311 164700 21227300 6540 6540 6540 6540 0
106 20250311 164600 21227300 6540 6540 6540 6540 0
107 20250311 164500 21227300 6540 6540 6540 6540 0
108 20250311 164400 21227300 6540 6540 6540 6540 0
109 20250311 164300 21227300 6540 6540 6540 6540 0
110 20250311 164200 21227300 6540 6540 6540 6540 0
111 20250311 164100 21227300 6540 6540 6540 6540 0
112 20250311 164000 21227300 6540 6540 6540 6540 0
113 20250311 163900 21227300 6540 6540 6540 6540 0
114 20250311 163800 21227300 6540 6540 6540 6540 0
115 20250311 163700 21227300 6540 6540 6540 6540 0
116 20250311 163600 21227300 6540 6540 6540 6540 0
117 20250311 163500 21227300 6540 6540 6540 6540 0
118 20250311 163400 21227300 6540 6540 6540 6540 0
119 20250311 163300 21227300 6540 6540 6540 6540 0
120 20250311 163200 21227300 6540 6540 6540 6540 0
121 20250311 163100 21227300 6540 6540 6540 6540 0
122 20250311 163000 21227300 6540 6540 6540 6540 185
123 20250311 162900 21227300 6540 6540 6540 6540 0
124 20250311 162800 21227300 6540 6540 6540 6540 0
125 20250311 162700 21227300 6540 6540 6540 6540 0
126 20250311 162600 21227300 6540 6540 6540 6540 0
127 20250311 162500 21227300 6540 6540 6540 6540 0
128 20250311 162400 21227300 6540 6540 6540 6540 0
129 20250311 162300 21227300 6540 6540 6540 6540 0
130 20250311 162200 21227300 6540 6540 6540 6540 0
131 20250311 162100 21227300 6540 6540 6540 6540 0
132 20250311 162000 21227300 6540 6540 6540 6540 0
133 20250311 161900 21227300 6540 6540 6540 6540 0
134 20250311 161800 21227300 6540 6540 6540 6540 0
135 20250311 161700 21227300 6540 6540 6540 6540 0
136 20250311 161600 21227300 6540 6540 6540 6540 0
137 20250311 161500 21227300 6540 6540 6540 6540 0
138 20250311 161400 21227300 6540 6540 6540 6540 0
139 20250311 161300 21227300 6540 6540 6540 6540 0
140 20250311 161200 21227300 6540 6540 6540 6540 0
141 20250311 161100 21227300 6540 6540 6540 6540 0
142 20250311 161000 21227300 6540 6540 6540 6540 0
143 20250311 160900 21227300 6540 6540 6540 6540 0
144 20250311 160800 21227300 6540 6540 6540 6540 0
145 20250311 160700 21227300 6540 6540 6540 6540 0
146 20250311 160600 21227300 6540 6540 6540 6540 0
147 20250311 160500 21227300 6540 6540 6540 6540 0
148 20250311 160400 21227300 6540 6540 6540 6540 0
149 20250311 160300 21227300 6540 6540 6540 6540 0
150 20250311 160200 21227300 6540 6540 6540 6540 0
151 20250311 160100 21227300 6540 6540 6540 6540 0
152 20250311 160000 21227300 6540 6540 6540 6540 185
153 20250311 155900 21227300 6540 6540 6540 6540 0
154 20250311 155800 21227300 6540 6540 6540 6540 0
155 20250311 155700 21227300 6540 6540 6540 6540 0
156 20250311 155600 21227300 6540 6540 6540 6540 0
157 20250311 155500 21227300 6540 6540 6540 6540 0
158 20250311 155400 21227300 6540 6540 6540 6540 0
159 20250311 155300 21227300 6540 6540 6540 6540 0
160 20250311 155200 21227300 6540 6540 6540 6540 0
161 20250311 155100 21227300 6540 6540 6540 6540 0
162 20250311 155000 21227300 6540 6540 6540 6540 0
163 20250311 154900 21227300 6540 6540 6540 6540 0
164 20250311 154800 21227300 6540 6540 6540 6540 0
165 20250311 154700 21227300 6540 6540 6540 6540 0
166 20250311 154600 21227300 6540 6540 6540 6540 0
167 20250311 154500 21227300 6540 6540 6540 6540 0
168 20250311 154400 21227300 6540 6540 6540 6540 0
169 20250311 154300 21227300 6540 6540 6540 6540 0
170 20250311 154200 21227300 6540 6540 6540 6540 0
171 20250311 154100 21227300 6540 6540 6540 6540 0
172 20250311 154000 21227300 6540 6540 6540 6540 0
173 20250311 153900 21227300 6540 6540 6540 6540 0
174 20250311 153800 21227300 6540 6540 6540 6540 0
175 20250311 153700 21227300 6540 6540 6540 6540 0
176 20250311 153600 21227300 6540 6540 6540 6540 0
177 20250311 153500 21227300 6540 6540 6540 6540 0
178 20250311 153400 21227300 6540 6540 6540 6540 0
179 20250311 153300 21227300 6540 6540 6540 6540 0
180 20250311 153200 21227300 6540 6540 6540 6540 0
181 20250311 153100 21227300 6540 6540 6540 6540 0
182 20250311 153000 21227300 6540 6540 6540 6540 370
183 20250311 152900 20017400 6530 6530 6530 6530 0
184 20250311 152800 20017400 6530 6530 6530 6530 0
185 20250311 152700 20017400 6530 6530 6530 6530 0
186 20250311 152600 20017400 6530 6530 6530 6530 0
187 20250311 152500 20017400 6530 6530 6530 6530 0
188 20250311 152400 20017400 6530 6530 6530 6530 0
189 20250311 152300 20017400 6530 6530 6530 6530 0
190 20250311 152200 20017400 6530 6530 6530 6530 0
191 20250311 152100 20017400 6530 6530 6530 6530 0
192 20250311 152000 20017400 6530 6530 6530 6530 0
193 20250311 151900 20017400 6530 6530 6530 6530 0
194 20250311 151800 20017400 6530 6530 6530 6530 0
195 20250311 151700 20017400 6530 6530 6530 6530 0
196 20250311 151600 20017400 6530 6530 6530 6530 0
197 20250311 151500 20017400 6530 6530 6530 6530 0
198 20250311 151400 20017400 6530 6530 6530 6530 0
199 20250311 151300 20017400 6530 6530 6530 6530 0
200 20250311 151200 20017400 6530 6530 6530 6530 0
201 20250311 151100 20017400 6530 6530 6530 6530 0
202 20250311 151000 20017400 6530 6530 6530 6530 0
203 20250311 150900 20017400 6530 6530 6530 6530 0
204 20250311 150800 20017400 6530 6530 6530 6530 0
205 20250311 150700 20017400 6530 6530 6530 6530 0
206 20250311 150600 20017400 6530 6530 6530 6530 5
207 20250311 150500 19984750 6520 6510 6520 6510 19
208 20250311 150400 19860940 6510 6510 6510 6510 5
209 20250311 150300 19828390 6500 6500 6500 6500 0
210 20250311 150200 19828390 6500 6500 6500 6500 0
211 20250311 150100 19828390 6500 6500 6500 6500 0
212 20250311 150000 19828390 6500 6500 6500 6500 0
213 20250311 145900 19828390 6500 6500 6500 6500 0
214 20250311 145800 19828390 6500 6500 6500 6500 0
215 20250311 145700 19828390 6500 6500 6500 6500 7
216 20250311 145600 19782890 6500 6500 6500 6500 0
217 20250311 145500 19782890 6500 6500 6500 6500 300
218 20250311 145400 17832890 6490 6490 6490 6490 0
219 20250311 145300 17832890 6490 6490 6490 6490 0
220 20250311 145200 17832890 6490 6490 6490 6490 0
221 20250311 145100 17832890 6490 6490 6490 6490 0
222 20250311 145000 17832890 6490 6490 6490 6490 10
223 20250311 144900 17767990 6500 6500 6500 6500 0
224 20250311 144800 17767990 6500 6500 6500 6500 0
225 20250311 144700 17767990 6500 6500 6500 6500 0
226 20250311 144600 17767990 6500 6500 6500 6500 0
227 20250311 144500 17767990 6500 6500 6500 6500 0
228 20250311 144400 17767990 6500 6500 6500 6500 0
229 20250311 144300 17767990 6500 6500 6500 6500 0
230 20250311 144200 17767990 6500 6500 6500 6500 0
231 20250311 144100 17767990 6500 6500 6500 6500 0
232 20250311 144000 17767990 6500 6500 6500 6500 0
233 20250311 143900 17767990 6500 6500 6500 6500 0
234 20250311 143800 17767990 6500 6500 6500 6500 0
235 20250311 143700 17767990 6500 6500 6500 6500 77
236 20250311 143600 17267490 6500 6500 6500 6500 0
237 20250311 143500 17267490 6500 6500 6500 6500 0
238 20250311 143400 17267490 6500 6500 6500 6500 0
239 20250311 143300 17267490 6500 6500 6500 6500 0
240 20250311 143200 17267490 6500 6500 6500 6500 0
241 20250311 143100 17267490 6500 6500 6500 6500 0
242 20250311 143000 17267490 6500 6500 6500 6500 0
243 20250311 142900 17267490 6500 6500 6500 6500 0
244 20250311 142800 17267490 6500 6500 6500 6500 0
245 20250311 142700 17267490 6500 6500 6500 6500 0
246 20250311 142600 17267490 6500 6500 6500 6500 0
247 20250311 142500 17267490 6500 6500 6500 6500 0
248 20250311 142400 17267490 6500 6500 6500 6500 0
249 20250311 142300 17267490 6500 6500 6500 6500 0
250 20250311 142200 17267490 6500 6500 6500 6500 0
251 20250311 142100 17267490 6500 6500 6500 6500 0
252 20250311 142000 17267490 6500 6500 6500 6500 0
253 20250311 141900 17267490 6500 6500 6500 6500 0
254 20250311 141800 17267490 6500 6500 6500 6500 0
255 20250311 141700 17267490 6500 6500 6500 6500 0
256 20250311 141600 17267490 6500 6500 6500 6500 0
257 20250311 141500 17267490 6500 6500 6500 6500 0
258 20250311 141400 17267490 6500 6500 6500 6500 0
259 20250311 141300 17267490 6500 6500 6500 6500 0
260 20250311 141200 17267490 6500 6500 6500 6500 0
261 20250311 141100 17267490 6500 6500 6500 6500 0
262 20250311 141000 17267490 6500 6500 6500 6500 1
263 20250311 140900 17260990 6500 6500 6500 6500 3
264 20250311 140800 17241490 6500 6500 6500 6500 0
265 20250311 140700 17241490 6500 6500 6500 6500 0
266 20250311 140600 17241490 6500 6500 6500 6500 2
267 20250311 140500 17228490 6490 6490 6490 6490 0
268 20250311 140400 17228490 6490 6490 6490 6490 0
269 20250311 140300 17228490 6490 6490 6490 6490 0
270 20250311 140200 17228490 6490 6490 6490 6490 0
271 20250311 140100 17228490 6490 6490 6490 6490 0
272 20250311 140000 17228490 6490 6490 6490 6490 0
273 20250311 135900 17228490 6490 6490 6490 6490 0
274 20250311 135800 17228490 6490 6490 6490 6490 0
275 20250311 135700 17228490 6490 6490 6490 6490 0
276 20250311 135600 17228490 6490 6490 6490 6490 0
277 20250311 135500 17228490 6490 6490 6490 6490 0
278 20250311 135400 17228490 6490 6490 6490 6490 0
279 20250311 135300 17228490 6490 6490 6490 6490 0
280 20250311 135200 17228490 6490 6490 6490 6490 0
281 20250311 135100 17228490 6490 6490 6490 6490 0
282 20250311 135000 17228490 6490 6490 6490 6490 0
283 20250311 134900 17228490 6490 6490 6490 6490 0
284 20250311 134800 17228490 6490 6490 6490 6490 0
285 20250311 134700 17228490 6490 6490 6490 6490 0
286 20250311 134600 17228490 6490 6490 6490 6490 0
287 20250311 134500 17228490 6490 6490 6490 6490 0
288 20250311 134400 17228490 6490 6490 6490 6490 0
289 20250311 134300 17228490 6490 6490 6490 6490 0
290 20250311 134200 17228490 6490 6490 6490 6490 0
291 20250311 134100 17228490 6490 6490 6490 6480 310
292 20250311 134000 15216600 6490 6490 6490 6490 5
293 20250311 133900 15184150 6490 6490 6490 6490 0
294 20250311 133800 15184150 6490 6490 6490 6490 0
295 20250311 133700 15184150 6490 6490 6490 6490 0
296 20250311 133600 15184150 6490 6490 6490 6490 0
297 20250311 133500 15184150 6490 6490 6490 6490 0
298 20250311 133400 15184150 6490 6490 6490 6490 0
299 20250311 133300 15184150 6490 6490 6490 6490 0
300 20250311 133200 15184150 6490 6490 6490 6490 0
301 20250311 133100 15184150 6490 6490 6490 6490 0
302 20250311 133000 15184150 6490 6490 6490 6490 0
303 20250311 132900 15184150 6490 6490 6490 6490 0
304 20250311 132800 15184150 6490 6490 6490 6490 0
305 20250311 132700 15184150 6490 6490 6490 6490 0
306 20250311 132600 15184150 6490 6490 6490 6490 7
307 20250311 132500 15138720 6500 6500 6500 6500 0
308 20250311 132400 15138720 6500 6500 6500 6500 0
309 20250311 132300 15138720 6500 6500 6500 6500 0
310 20250311 132200 15138720 6500 6500 6500 6500 0
311 20250311 132100 15138720 6500 6500 6500 6500 0
312 20250311 132000 15138720 6500 6500 6500 6500 0
313 20250311 131900 15138720 6500 6500 6500 6500 0
314 20250311 131800 15138720 6500 6500 6500 6500 0
315 20250311 131700 15138720 6500 6500 6500 6500 0
316 20250311 131600 15138720 6500 6500 6500 6500 0
317 20250311 131500 15138720 6500 6500 6500 6500 0
318 20250311 131400 15138720 6500 6500 6500 6500 0
319 20250311 131300 15138720 6500 6500 6500 6500 0
320 20250311 131200 15138720 6500 6500 6500 6500 0
321 20250311 131100 15138720 6500 6500 6500 6500 0
322 20250311 131000 15138720 6500 6500 6500 6500 0
323 20250311 130900 15138720 6500 6500 6500 6500 0
324 20250311 130800 15138720 6500 6500 6500 6500 0
325 20250311 130700 15138720 6500 6500 6500 6500 0
326 20250311 130600 15138720 6500 6500 6500 6500 0
327 20250311 130500 15138720 6500 6500 6500 6500 0
328 20250311 130400 15138720 6500 6500 6500 6500 0
329 20250311 130300 15138720 6500 6500 6500 6500 0
330 20250311 130200 15138720 6500 6490 6500 6490 36
331 20250311 130100 14905050 6490 6490 6490 6490 0
332 20250311 130000 14905050 6490 6490 6490 6490 0
333 20250311 125900 14905050 6490 6490 6490 6490 0
334 20250311 125800 14905050 6490 6490 6490 6490 0
335 20250311 125700 14905050 6490 6490 6490 6490 0
336 20250311 125600 14905050 6490 6490 6490 6490 0
337 20250311 125500 14905050 6490 6490 6490 6490 0
338 20250311 125400 14905050 6490 6490 6490 6490 0
339 20250311 125300 14905050 6490 6490 6490 6490 0
340 20250311 125200 14905050 6490 6490 6490 6490 3
341 20250311 125100 14885580 6480 6480 6480 6480 0
342 20250311 125000 14885580 6480 6480 6480 6480 0
343 20250311 124900 14885580 6480 6480 6480 6480 0
344 20250311 124800 14885580 6480 6480 6480 6480 0
345 20250311 124700 14885580 6480 6480 6480 6480 0
346 20250311 124600 14885580 6480 6480 6480 6480 0
347 20250311 124500 14885580 6480 6480 6480 6480 20
348 20250311 124400 14755980 6460 6460 6460 6460 86
349 20250311 124300 14200420 6460 6460 6460 6460 0
350 20250311 124200 14200420 6460 6460 6460 6460 0
351 20250311 124100 14200420 6460 6460 6460 6460 84
352 20250311 124000 13657780 6460 6460 6460 6460 0
353 20250311 123900 13657780 6460 6460 6460 6460 3
354 20250311 123800 13638400 6450 6450 6450 6450 0
355 20250311 123700 13638400 6450 6450 6450 6450 0
356 20250311 123600 13638400 6450 6450 6450 6450 0
357 20250311 123500 13638400 6450 6450 6450 6450 0
358 20250311 123400 13638400 6450 6450 6450 6450 0
359 20250311 123300 13638400 6450 6450 6450 6450 0
360 20250311 123200 13638400 6450 6450 6450 6450 0
361 20250311 123100 13638400 6450 6450 6450 6450 0
362 20250311 123000 13638400 6450 6450 6450 6450 0
363 20250311 122900 13638400 6450 6490 6490 6450 197
364 20250311 122800 12364400 6510 6510 6510 6510 0
365 20250311 122700 12364400 6510 6510 6510 6510 0
366 20250311 122600 12364400 6510 6510 6510 6510 0
367 20250311 122500 12364400 6510 6510 6510 6510 18
368 20250311 122400 12247220 6500 6500 6500 6500 0
369 20250311 122300 12247220 6500 6500 6500 6500 0
370 20250311 122200 12247220 6500 6500 6500 6500 0
371 20250311 122100 12247220 6500 6500 6500 6500 0
372 20250311 122000 12247220 6500 6500 6500 6500 0
373 20250311 121900 12247220 6500 6500 6500 6500 0
374 20250311 121800 12247220 6500 6500 6500 6500 0
375 20250311 121700 12247220 6500 6500 6500 6500 0
376 20250311 121600 12247220 6500 6500 6500 6500 0
377 20250311 121500 12247220 6500 6500 6500 6500 0
378 20250311 121400 12247220 6500 6500 6500 6500 0
379 20250311 121300 12247220 6500 6500 6500 6500 0
380 20250311 121200 12247220 6500 6500 6500 6500 170
381 20250311 121100 11142220 6500 6500 6500 6500 0
382 20250311 121000 11142220 6500 6500 6500 6500 0
383 20250311 120900 11142220 6500 6500 6500 6500 0
384 20250311 120800 11142220 6500 6500 6500 6500 0
385 20250311 120700 11142220 6500 6500 6500 6500 0
386 20250311 120600 11142220 6500 6500 6500 6500 13
387 20250311 120500 11057720 6500 6500 6500 6500 0
388 20250311 120400 11057720 6500 6500 6500 6500 0
389 20250311 120300 11057720 6500 6500 6500 6500 8
390 20250311 120200 11005720 6490 6490 6490 6490 0
391 20250311 120100 11005720 6490 6490 6490 6490 0
392 20250311 120000 11005720 6490 6490 6490 6490 0
393 20250311 115900 11005720 6490 6490 6490 6490 0
394 20250311 115800 11005720 6490 6490 6490 6490 0
395 20250311 115700 11005720 6490 6490 6490 6490 0
396 20250311 115600 11005720 6490 6490 6490 6490 0
397 20250311 115500 11005720 6490 6490 6490 6490 0
398 20250311 115400 11005720 6490 6490 6490 6490 0
399 20250311 115300 11005720 6490 6490 6490 6490 0
400 20250311 115200 11005720 6490 6490 6490 6490 0
401 20250311 115100 11005720 6490 6490 6490 6490 20
402 20250311 115000 10875920 6500 6500 6500 6500 0
403 20250311 114900 10875920 6500 6500 6500 6500 0
404 20250311 114800 10875920 6500 6500 6500 6500 0
405 20250311 114700 10875920 6500 6500 6500 6500 0
406 20250311 114600 10875920 6500 6500 6500 6500 8
407 20250311 114500 10823920 6490 6490 6490 6490 0
408 20250311 114400 10823920 6490 6490 6490 6490 0
409 20250311 114300 10823920 6490 6490 6490 6490 0
410 20250311 114200 10823920 6490 6490 6490 6490 0
411 20250311 114100 10823920 6490 6490 6490 6490 0
412 20250311 114000 10823920 6490 6490 6490 6490 0
413 20250311 113900 10823920 6490 6490 6490 6490 0
414 20250311 113800 10823920 6490 6490 6490 6490 0
415 20250311 113700 10823920 6490 6490 6490 6490 0
416 20250311 113600 10823920 6490 6490 6490 6490 0
417 20250311 113500 10823920 6490 6490 6490 6490 0
418 20250311 113400 10823920 6490 6490 6490 6490 0
419 20250311 113300 10823920 6490 6490 6490 6490 0
420 20250311 113200 10823920 6490 6490 6490 6490 0
421 20250311 113100 10823920 6490 6490 6490 6490 0
422 20250311 113000 10823920 6490 6490 6490 6490 0
423 20250311 112900 10823920 6490 6490 6490 6490 0
424 20250311 112800 10823920 6490 6490 6490 6490 0
425 20250311 112700 10823920 6490 6490 6490 6490 0
426 20250311 112600 10823920 6490 6490 6490 6490 0
427 20250311 112500 10823920 6490 6490 6490 6490 0
428 20250311 112400 10823920 6490 6490 6490 6490 0
429 20250311 112300 10823920 6490 6490 6490 6490 0
430 20250311 112200 10823920 6490 6490 6490 6490 0
431 20250311 112100 10823920 6490 6490 6490 6490 0
432 20250311 112000 10823920 6490 6490 6490 6490 0
433 20250311 111900 10823920 6490 6490 6490 6490 0
434 20250311 111800 10823920 6490 6490 6490 6490 0
435 20250311 111700 10823920 6490 6490 6490 6490 0
436 20250311 111600 10823920 6490 6500 6500 6490 8
437 20250311 111500 10771990 6500 6500 6500 6500 0
438 20250311 111400 10771990 6500 6500 6500 6500 0
439 20250311 111300 10771990 6500 6500 6500 6500 0
440 20250311 111200 10771990 6500 6500 6500 6500 0
441 20250311 111100 10771990 6500 6500 6500 6500 0
442 20250311 111000 10771990 6500 6500 6500 6500 0
443 20250311 110900 10771990 6500 6500 6500 6500 0
444 20250311 110800 10771990 6500 6500 6500 6500 0
445 20250311 110700 10771990 6500 6500 6500 6500 20
446 20250311 110600 10641990 6510 6510 6510 6510 0
447 20250311 110500 10641990 6510 6510 6510 6510 0
448 20250311 110400 10641990 6510 6510 6510 6510 8
449 20250311 110300 10589910 6500 6500 6500 6500 0
450 20250311 110200 10589910 6500 6500 6500 6500 0
451 20250311 110100 10589910 6500 6500 6500 6500 0
452 20250311 110000 10589910 6500 6500 6500 6500 301
453 20250311 105900 8633410 6510 6510 6510 6510 0
454 20250311 105800 8633410 6510 6510 6510 6510 0
455 20250311 105700 8633410 6510 6510 6510 6510 0
456 20250311 105600 8633410 6510 6510 6510 6510 0
457 20250311 105500 8633410 6510 6510 6510 6510 0
458 20250311 105400 8633410 6510 6510 6510 6510 0
459 20250311 105300 8633410 6510 6510 6510 6510 0
460 20250311 105200 8633410 6510 6510 6510 6510 0
461 20250311 105100 8633410 6510 6500 6510 6500 34
462 20250311 105000 8412170 6510 6510 6510 6510 41
463 20250311 104900 8145260 6500 6500 6500 6500 0
464 20250311 104800 8145260 6500 6500 6500 6500 0
465 20250311 104700 8145260 6500 6500 6500 6500 0
466 20250311 104600 8145260 6500 6500 6500 6500 0
467 20250311 104500 8145260 6500 6500 6500 6500 0
468 20250311 104400 8145260 6500 6500 6500 6500 0
469 20250311 104300 8145260 6500 6500 6500 6500 0
470 20250311 104200 8145260 6500 6500 6500 6500 0
471 20250311 104100 8145260 6500 6500 6500 6500 0
472 20250311 104000 8145260 6500 6500 6500 6500 30
473 20250311 103900 7950260 6490 6490 6490 6490 0
474 20250311 103800 7950260 6490 6490 6490 6490 40
475 20250311 103700 7690660 6480 6480 6480 6480 0
476 20250311 103600 7690660 6480 6480 6480 6480 0
477 20250311 103500 7690660 6480 6480 6480 6480 0
478 20250311 103400 7690660 6480 6480 6480 6480 0
479 20250311 103300 7690660 6480 6480 6480 6480 0
480 20250311 103200 7690660 6480 6480 6480 6480 0
481 20250311 103100 7690660 6480 6480 6480 6480 0
482 20250311 103000 7690660 6480 6480 6480 6480 0
483 20250311 102900 7690660 6480 6480 6480 6480 1
484 20250311 102800 7684180 6470 6470 6470 6470 0
485 20250311 102700 7684180 6470 6470 6470 6470 0
486 20250311 102600 7684180 6470 6470 6470 6470 0
487 20250311 102500 7684180 6470 6470 6470 6470 0
488 20250311 102400 7684180 6470 6470 6470 6470 0
489 20250311 102300 7684180 6470 6470 6470 6470 0
490 20250311 102200 7684180 6470 6470 6470 6470 0
491 20250311 102100 7684180 6470 6470 6470 6470 0
492 20250311 102000 7684180 6470 6470 6470 6470 0
493 20250311 101900 7684180 6470 6470 6470 6470 0
494 20250311 101800 7684180 6470 6470 6470 6470 0
495 20250311 101700 7684180 6470 6470 6470 6470 25
496 20250311 101600 7522430 6470 6470 6470 6470 0
497 20250311 101500 7522430 6470 6470 6470 6470 0
498 20250311 101400 7522430 6470 6470 6470 6470 0
499 20250311 101300 7522430 6470 6470 6470 6470 0
500 20250311 101200 7522430 6470 6470 6470 6470 0
501 20250311 101100 7522430 6470 6470 6470 6470 0
502 20250311 101000 7522430 6470 6470 6470 6470 0
503 20250311 100900 7522430 6470 6470 6470 6470 0
504 20250311 100800 7522430 6470 6470 6470 6470 49
505 20250311 100700 7205400 6470 6520 6520 6470 380
506 20250311 100600 4731800 6470 6470 6470 6470 0
507 20250311 100500 4731800 6470 6470 6470 6470 0
508 20250311 100400 4731800 6470 6470 6470 6470 0
509 20250311 100300 4731800 6470 6470 6470 6470 0
510 20250311 100200 4731800 6470 6470 6470 6470 0
511 20250311 100100 4731800 6470 6470 6470 6470 0
512 20250311 100000 4731800 6470 6470 6470 6470 0
513 20250311 095900 4731800 6470 6470 6470 6470 13
514 20250311 095800 4647690 6450 6450 6450 6450 0
515 20250311 095700 4647690 6450 6450 6450 6450 0
516 20250311 095600 4647690 6450 6480 6480 6450 93
517 20250311 095500 4046190 6460 6460 6460 6460 0
518 20250311 095400 4046190 6460 6460 6460 6460 0
519 20250311 095300 4046190 6460 6460 6460 6460 0
520 20250311 095200 4046190 6460 6460 6460 6460 0
521 20250311 095100 4046190 6460 6460 6460 6460 0
522 20250311 095000 4046190 6460 6460 6460 6460 0
523 20250311 094900 4046190 6460 6460 6460 6460 0
524 20250311 094800 4046190 6460 6460 6460 6460 0
525 20250311 094700 4046190 6460 6460 6460 6460 0
526 20250311 094600 4046190 6460 6460 6460 6460 0
527 20250311 094500 4046190 6460 6460 6460 6460 0
528 20250311 094400 4046190 6460 6460 6460 6460 0
529 20250311 094300 4046190 6460 6460 6460 6460 0
530 20250311 094200 4046190 6460 6460 6460 6460 0
531 20250311 094100 4046190 6460 6460 6460 6460 0
532 20250311 094000 4046190 6460 6460 6460 6460 0
533 20250311 093900 4046190 6460 6460 6460 6460 0
534 20250311 093800 4046190 6460 6460 6460 6460 0
535 20250311 093700 4046190 6460 6460 6460 6460 0
536 20250311 093600 4046190 6460 6460 6460 6460 0
537 20250311 093500 4046190 6460 6460 6460 6460 0
538 20250311 093400 4046190 6460 6460 6460 6460 0
539 20250311 093300 4046190 6460 6460 6460 6460 328
540 20250311 093200 1927310 6450 6450 6450 6450 0
541 20250311 093100 1927310 6450 6450 6450 6450 0
542 20250311 093000 1927310 6450 6450 6450 6450 0
543 20250311 092900 1927310 6450 6450 6450 6450 0
544 20250311 092800 1927310 6450 6450 6450 6450 0
545 20250311 092700 1927310 6450 6450 6450 6450 0
546 20250311 092600 1927310 6450 6450 6450 6450 0
547 20250311 092500 1927310 6450 6450 6450 6450 9
548 20250311 092400 1869260 6460 6460 6460 6460 0
549 20250311 092300 1869260 6460 6460 6460 6460 0
550 20250311 092200 1869260 6460 6460 6460 6460 50
551 20250311 092100 1546260 6480 6510 6510 6480 25
552 20250311 092000 1383990 6490 6490 6490 6490 0
553 20250311 091900 1383990 6490 6490 6490 6490 0
554 20250311 091800 1383990 6490 6490 6490 6490 0
555 20250311 091700 1383990 6490 6490 6490 6490 0
556 20250311 091600 1383990 6490 6490 6490 6490 0
557 20250311 091500 1383990 6490 6510 6510 6490 6
558 20250311 091400 1345000 6520 6520 6520 6520 0
559 20250311 091300 1345000 6520 6520 6520 6520 1
560 20250311 091200 1338480 6520 6520 6520 6520 0
561 20250311 091100 1338480 6520 6520 6520 6520 0
562 20250311 091000 1338480 6520 6520 6520 6520 5
563 20250311 090900 1305880 6520 6520 6520 6520 2
564 20250311 090800 1292840 6500 6500 6500 6500 0
565 20250311 090700 1292840 6500 6510 6510 6500 4
566 20250311 090600 1266820 6530 6530 6530 6530 0
567 20250311 090500 1266820 6530 6530 6530 6530 0
568 20250311 090400 1266820 6530 6530 6530 6530 0
569 20250311 090300 1266820 6530 6530 6530 6530 0
570 20250311 090200 1266820 6530 6530 6530 6530 0
571 20250311 090100 1266820 6530 6530 6530 6530 0
572 20250311 090000 1266820 6530 6530 6530 6530 194

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,27415270,0,177925102300,0.00
20250306,0,27415270,0,177376796900,0.00
20250305,0,27415270,0,172716201000,0.00
20250304,0,27415270,0,172442048300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 27415270 0 177925102300 0.00
3 20250306 0 27415270 0 177376796900 0.00
4 20250305 0 27415270 0 172716201000 0.00
5 20250304 0 27415270 0 172442048300 0.00