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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000320/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,183100,167457100,13960,13960,13960,13960,356
20250313,183000,167457100,13960,13960,13960,13960,0
20250313,182900,167457100,13960,13960,13960,13960,0
20250313,182800,167457100,13960,13960,13960,13960,0
20250313,182700,167457100,13960,13960,13960,13960,0
20250313,182600,167457100,13960,13960,13960,13960,0
20250313,182500,167457100,13960,13960,13960,13960,0
20250313,182400,167457100,13960,13960,13960,13960,0
20250313,182300,167457100,13960,13960,13960,13960,0
20250313,182200,167457100,13960,13960,13960,13960,0
20250313,182100,167457100,13960,13960,13960,13960,0
20250313,182000,167457100,13960,13960,13960,13960,0
20250313,181900,167457100,13960,13960,13960,13960,0
20250313,181800,167457100,13960,13960,13960,13960,0
20250313,181700,167457100,13960,13960,13960,13960,0
20250313,181600,167457100,13960,13960,13960,13960,0
20250313,181500,167457100,13960,13960,13960,13960,0
20250313,181400,167457100,13960,13960,13960,13960,0
20250313,181300,167457100,13960,13960,13960,13960,0
20250313,181200,167457100,13960,13960,13960,13960,0
20250313,181100,167457100,13960,13960,13960,13960,0
20250313,181000,167457100,13960,13960,13960,13960,0
20250313,180900,167457100,13960,13960,13960,13960,0
20250313,180800,167457100,13960,13960,13960,13960,0
20250313,180700,167457100,13960,13960,13960,13960,0
20250313,180600,167457100,13960,13960,13960,13960,0
20250313,180500,167457100,13960,13960,13960,13960,0
20250313,180400,167457100,13960,13960,13960,13960,0
20250313,180300,167457100,13960,13960,13960,13960,0
20250313,180200,167457100,13960,13960,13960,13960,0
20250313,180100,167457100,13960,13960,13960,13960,356
20250313,180000,167457100,13960,13960,13960,13960,0
20250313,175900,167457100,13960,13960,13960,13960,0
20250313,175800,167457100,13960,13960,13960,13960,0
20250313,175700,167457100,13960,13960,13960,13960,0
20250313,175600,167457100,13960,13960,13960,13960,0
20250313,175500,167457100,13960,13960,13960,13960,0
20250313,175400,167457100,13960,13960,13960,13960,0
20250313,175300,167457100,13960,13960,13960,13960,0
20250313,175200,167457100,13960,13960,13960,13960,0
20250313,175100,167457100,13960,13960,13960,13960,0
20250313,175000,167457100,13960,13960,13960,13960,0
20250313,174900,167457100,13960,13960,13960,13960,0
20250313,174800,167457100,13960,13960,13960,13960,0
20250313,174700,167457100,13960,13960,13960,13960,0
20250313,174600,167457100,13960,13960,13960,13960,0
20250313,174500,167457100,13960,13960,13960,13960,0
20250313,174400,167457100,13960,13960,13960,13960,0
20250313,174300,167457100,13960,13960,13960,13960,0
20250313,174200,167457100,13960,13960,13960,13960,0
20250313,174100,167457100,13960,13960,13960,13960,0
20250313,174000,167457100,13960,13960,13960,13960,0
20250313,173900,167457100,13960,13960,13960,13960,0
20250313,173800,167457100,13960,13960,13960,13960,0
20250313,173700,167457100,13960,13960,13960,13960,0
20250313,173600,167457100,13960,13960,13960,13960,0
20250313,173500,167457100,13960,13960,13960,13960,0
20250313,173400,167457100,13960,13960,13960,13960,0
20250313,173300,167457100,13960,13960,13960,13960,0
20250313,173200,167457100,13960,13960,13960,13960,0
20250313,173100,167457100,13960,13960,13960,13960,356
20250313,173000,167457100,13960,13960,13960,13960,0
20250313,172900,167457100,13960,13960,13960,13960,0
20250313,172800,167457100,13960,13960,13960,13960,0
20250313,172700,167457100,13960,13960,13960,13960,0
20250313,172600,167457100,13960,13960,13960,13960,0
20250313,172500,167457100,13960,13960,13960,13960,0
20250313,172400,167457100,13960,13960,13960,13960,0
20250313,172300,167457100,13960,13960,13960,13960,0
20250313,172200,167457100,13960,13960,13960,13960,0
20250313,172100,167457100,13960,13960,13960,13960,0
20250313,172000,167457100,13960,13960,13960,13960,0
20250313,171900,167457100,13960,13960,13960,13960,0
20250313,171800,167457100,13960,13960,13960,13960,0
20250313,171700,167457100,13960,13960,13960,13960,0
20250313,171600,167457100,13960,13960,13960,13960,0
20250313,171500,167457100,13960,13960,13960,13960,0
20250313,171400,167457100,13960,13960,13960,13960,0
20250313,171300,167457100,13960,13960,13960,13960,0
20250313,171200,167457100,13960,13960,13960,13960,0
20250313,171100,167457100,13960,13960,13960,13960,0
20250313,171000,167457100,13960,13960,13960,13960,0
20250313,170900,167457100,13960,13960,13960,13960,0
20250313,170800,167457100,13960,13960,13960,13960,0
20250313,170700,167457100,13960,13960,13960,13960,0
20250313,170600,167457100,13960,13960,13960,13960,0
20250313,170500,167457100,13960,13960,13960,13960,0
20250313,170400,167457100,13960,13960,13960,13960,0
20250313,170300,167457100,13960,13960,13960,13960,0
20250313,170200,167457100,13960,13960,13960,13960,0
20250313,170100,167457100,13960,13960,13960,13960,356
20250313,170000,167457100,13960,13960,13960,13960,0
20250313,165900,167457100,13960,13960,13960,13960,0
20250313,165800,167457100,13960,13960,13960,13960,0
20250313,165700,167457100,13960,13960,13960,13960,0
20250313,165600,167457100,13960,13960,13960,13960,0
20250313,165500,167457100,13960,13960,13960,13960,0
20250313,165400,167457100,13960,13960,13960,13960,0
20250313,165300,167457100,13960,13960,13960,13960,0
20250313,165200,167457100,13960,13960,13960,13960,0
20250313,165100,167457100,13960,13960,13960,13960,0
20250313,165000,167457100,13960,13960,13960,13960,0
20250313,164900,167457100,13960,13960,13960,13960,0
20250313,164800,167457100,13960,13960,13960,13960,0
20250313,164700,167457100,13960,13960,13960,13960,0
20250313,164600,167457100,13960,13960,13960,13960,0
20250313,164500,167457100,13960,13960,13960,13960,0
20250313,164400,167457100,13960,13960,13960,13960,0
20250313,164300,167457100,13960,13960,13960,13960,0
20250313,164200,167457100,13960,13960,13960,13960,0
20250313,164100,167457100,13960,13960,13960,13960,0
20250313,164000,167457100,13960,13960,13960,13960,0
20250313,163900,167457100,13960,13960,13960,13960,0
20250313,163800,167457100,13960,13960,13960,13960,0
20250313,163700,167457100,13960,13960,13960,13960,0
20250313,163600,167457100,13960,13960,13960,13960,0
20250313,163500,167457100,13960,13960,13960,13960,0
20250313,163400,167457100,13960,13960,13960,13960,0
20250313,163300,167457100,13960,13960,13960,13960,0
20250313,163200,167457100,13960,13960,13960,13960,0
20250313,163100,167457100,13960,13960,13960,13960,356
20250313,163000,167457100,13960,13960,13960,13960,0
20250313,162900,167457100,13960,13960,13960,13960,0
20250313,162800,167457100,13960,13960,13960,13960,0
20250313,162700,167457100,13960,13960,13960,13960,0
20250313,162600,167457100,13960,13960,13960,13960,0
20250313,162500,167457100,13960,13960,13960,13960,0
20250313,162400,167457100,13960,13960,13960,13960,0
20250313,162300,167457100,13960,13960,13960,13960,0
20250313,162200,167457100,13960,13960,13960,13960,0
20250313,162100,167457100,13960,13960,13960,13960,0
20250313,162000,167457100,13960,13960,13960,13960,0
20250313,161900,167457100,13960,13960,13960,13960,0
20250313,161800,167457100,13960,13960,13960,13960,0
20250313,161700,167457100,13960,13960,13960,13960,0
20250313,161600,167457100,13960,13960,13960,13960,0
20250313,161500,167457100,13960,13960,13960,13960,0
20250313,161400,167457100,13960,13960,13960,13960,0
20250313,161300,167457100,13960,13960,13960,13960,0
20250313,161200,167457100,13960,13960,13960,13960,0
20250313,161100,167457100,13960,13960,13960,13960,0
20250313,161000,167457100,13960,13960,13960,13960,0
20250313,160900,167457100,13960,13960,13960,13960,0
20250313,160800,167457100,13960,13960,13960,13960,0
20250313,160700,167457100,13960,13960,13960,13960,0
20250313,160600,167457100,13960,13960,13960,13960,0
20250313,160500,167457100,13960,13960,13960,13960,0
20250313,160400,167457100,13960,13960,13960,13960,0
20250313,160300,167457100,13960,13960,13960,13960,0
20250313,160200,167457100,13960,13960,13960,13960,0
20250313,160100,167457100,13960,13960,13960,13960,356
20250313,160000,167457100,13960,13960,13960,13960,0
20250313,155900,167457100,13960,13960,13960,13960,0
20250313,155800,167457100,13960,13960,13960,13960,0
20250313,155700,167457100,13960,13960,13960,13960,0
20250313,155600,167457100,13960,13960,13960,13960,0
20250313,155500,167457100,13960,13960,13960,13960,0
20250313,155400,167457100,13960,13960,13960,13960,0
20250313,155300,167457100,13960,13960,13960,13960,0
20250313,155200,167457100,13960,13960,13960,13960,0
20250313,155100,167457100,13960,13960,13960,13960,0
20250313,155000,167457100,13960,13960,13960,13960,0
20250313,154900,167457100,13960,13960,13960,13960,0
20250313,154800,167457100,13960,13960,13960,13960,0
20250313,154700,167457100,13960,13960,13960,13960,0
20250313,154600,167457100,13960,13960,13960,13960,0
20250313,154500,167457100,13960,13960,13960,13960,0
20250313,154400,167457100,13960,13960,13960,13960,0
20250313,154300,167457100,13960,13960,13960,13960,0
20250313,154200,167457100,13960,13960,13960,13960,0
20250313,154100,167457100,13960,13960,13960,13960,0
20250313,154000,167457100,13960,13960,13960,13960,0
20250313,153900,167457100,13960,13960,13960,13960,0
20250313,153800,167457100,13960,13960,13960,13960,0
20250313,153700,167457100,13960,13960,13960,13960,0
20250313,153600,167457100,13960,13960,13960,13960,0
20250313,153500,167457100,13960,13960,13960,13960,0
20250313,153400,167457100,13960,13960,13960,13960,0
20250313,153300,167457100,13960,13960,13960,13960,0
20250313,153200,167457100,13960,13960,13960,13960,0
20250313,153100,167457100,13960,13960,13960,13960,356
20250313,153000,167457100,13960,13960,13960,13960,356
20250313,152900,162487340,13960,13960,13960,13960,0
20250313,152800,162487340,13960,13960,13960,13960,0
20250313,152700,162487340,13960,13960,13960,13960,0
20250313,152600,162487340,13960,13960,13960,13960,0
20250313,152500,162487340,13960,13960,13960,13960,0
20250313,152400,162487340,13960,13960,13960,13960,0
20250313,152300,162487340,13960,13960,13960,13960,0
20250313,152200,162487340,13960,13960,13960,13960,0
20250313,152100,162487340,13960,13960,13960,13960,0
20250313,152000,162487340,13960,13960,13960,13960,0
20250313,151900,162487340,13960,13950,13960,13940,10
20250313,151800,162347810,13960,13880,13960,13880,195
20250313,151700,159640180,13860,13860,13860,13860,0
20250313,151600,159640180,13860,13860,13860,13860,9
20250313,151500,159515440,13860,13860,13860,13860,1
20250313,151400,159501580,13900,13900,13900,13900,0
20250313,151300,159501580,13900,13940,13940,13900,145
20250313,151200,157486040,13960,13960,13960,13960,0
20250313,151100,157486040,13960,13960,13960,13960,0
20250313,151000,157486040,13960,13870,13960,13870,54
20250313,150900,156735480,13860,13870,13870,13840,113
20250313,150800,155169300,13850,13840,13850,13830,290
20250313,150700,151155660,13840,13840,13840,13840,856
20250313,150600,139308620,13820,13840,13840,13820,204
20250313,150500,136487260,13850,13870,13870,13850,377
20250313,150400,131264630,13880,13880,13880,13880,0
20250313,150300,131264630,13880,13900,13900,13880,345
20250313,150200,126475230,13920,13920,13920,13920,0
20250313,150100,126475230,13920,13920,13920,13920,0
20250313,150000,126475230,13920,13920,13920,13920,1
20250313,145900,126461310,13940,13940,13940,13940,0
20250313,145800,126461310,13940,13940,13940,13940,0
20250313,145700,126461310,13940,13940,13940,13940,0
20250313,145600,126461310,13940,13940,13940,13940,0
20250313,145500,126461310,13940,13940,13940,13940,0
20250313,145400,126461310,13940,13940,13940,13940,0
20250313,145300,126461310,13940,13940,13940,13940,0
20250313,145200,126461310,13940,13940,13940,13940,0
20250313,145100,126461310,13940,13940,13940,13940,0
20250313,145000,126461310,13940,13940,13940,13940,0
20250313,144900,126461310,13940,13940,13940,13940,0
20250313,144800,126461310,13940,13940,13940,13940,0
20250313,144700,126461310,13940,13940,13940,13940,0
20250313,144600,126461310,13940,13940,13940,13940,1
20250313,144500,126447370,13940,13920,13940,13920,45
20250313,144400,125820620,13920,13920,13920,13920,0
20250313,144300,125820620,13920,13920,13920,13920,0
20250313,144200,125820620,13920,13920,13920,13920,1
20250313,144100,125806700,13920,13920,13920,13920,10
20250313,144000,125667500,13920,13920,13920,13920,0
20250313,143900,125667500,13920,13920,13920,13920,0
20250313,143800,125667500,13920,13920,13920,13920,0
20250313,143700,125667500,13920,13920,13920,13920,0
20250313,143600,125667500,13920,13920,13920,13920,0
20250313,143500,125667500,13920,13920,13920,13920,302
20250313,143400,121463660,13920,13920,13920,13920,169
20250313,143300,119111180,13910,13910,13910,13910,0
20250313,143200,119111180,13910,13920,13920,13900,556
20250313,143100,111375690,13920,13920,13920,13920,0
20250313,143000,111375690,13920,13920,13920,13920,0
20250313,142900,111375690,13920,13920,13920,13920,0
20250313,142800,111375690,13920,13920,13920,13920,0
20250313,142700,111375690,13920,13920,13920,13920,0
20250313,142600,111375690,13920,13920,13920,13920,0
20250313,142500,111375690,13920,13920,13920,13920,0
20250313,142400,111375690,13920,13920,13920,13920,0
20250313,142300,111375690,13920,13920,13920,13920,0
20250313,142200,111375690,13920,13920,13920,13920,0
20250313,142100,111375690,13920,13920,13920,13920,0
20250313,142000,111375690,13920,13920,13920,13920,0
20250313,141900,111375690,13920,13920,13920,13920,0
20250313,141800,111375690,13920,13920,13920,13920,0
20250313,141700,111375690,13920,13920,13920,13920,0
20250313,141600,111375690,13920,13920,13920,13920,0
20250313,141500,111375690,13920,13920,13920,13920,0
20250313,141400,111375690,13920,13920,13920,13920,0
20250313,141300,111375690,13920,13920,13920,13920,0
20250313,141200,111375690,13920,13920,13920,13920,0
20250313,141100,111375690,13920,13920,13920,13920,0
20250313,141000,111375690,13920,13920,13920,13920,0
20250313,140900,111375690,13920,13920,13920,13920,0
20250313,140800,111375690,13920,13920,13920,13920,0
20250313,140700,111375690,13920,13920,13920,13920,0
20250313,140600,111375690,13920,13920,13920,13920,0
20250313,140500,111375690,13920,13920,13920,13920,0
20250313,140400,111375690,13920,13920,13920,13920,0
20250313,140300,111375690,13920,13920,13920,13920,0
20250313,140200,111375690,13920,13920,13920,13920,0
20250313,140100,111375690,13920,13920,13920,13920,1
20250313,140000,111361770,13970,13970,13970,13970,0
20250313,135900,111361770,13970,13970,13970,13970,0
20250313,135800,111361770,13970,13970,13970,13970,0
20250313,135700,111361770,13970,13970,13970,13970,0
20250313,135600,111361770,13970,13970,13970,13970,0
20250313,135500,111361770,13970,13940,13990,13940,25
20250313,135400,111013030,13940,13940,13940,13940,0
20250313,135300,111013030,13940,13940,13940,13940,0
20250313,135200,111013030,13940,13940,13940,13940,0
20250313,135100,111013030,13940,13940,13940,13940,0
20250313,135000,111013030,13940,13940,13940,13940,0
20250313,134900,111013030,13940,13940,13940,13940,0
20250313,134800,111013030,13940,13940,13940,13940,0
20250313,134700,111013030,13940,13940,13940,13940,0
20250313,134600,111013030,13940,13940,13940,13940,0
20250313,134500,111013030,13940,13940,13940,13940,0
20250313,134400,111013030,13940,13940,13940,13940,0
20250313,134300,111013030,13940,13940,13940,13940,0
20250313,134200,111013030,13940,13940,13940,13940,0
20250313,134100,111013030,13940,13940,13940,13940,0
20250313,134000,111013030,13940,13940,13940,13940,0
20250313,133900,111013030,13940,13940,13940,13940,0
20250313,133800,111013030,13940,13940,13940,13940,0
20250313,133700,111013030,13940,13940,13940,13940,0
20250313,133600,111013030,13940,13940,13940,13940,0
20250313,133500,111013030,13940,13940,13940,13940,0
20250313,133400,111013030,13940,13940,13940,13940,0
20250313,133300,111013030,13940,13940,13940,13940,0
20250313,133200,111013030,13940,13940,13940,13940,0
20250313,133100,111013030,13940,13940,13940,13940,0
20250313,133000,111013030,13940,13940,13940,13940,0
20250313,132900,111013030,13940,13940,13940,13940,0
20250313,132800,111013030,13940,13940,13950,13940,57
20250313,132700,110218250,13940,13940,13940,13940,0
20250313,132600,110218250,13940,13940,13940,13940,0
20250313,132500,110218250,13940,13940,13940,13940,0
20250313,132400,110218250,13940,13940,13940,13940,2
20250313,132300,110190370,13950,13950,13950,13950,0
20250313,132200,110190370,13950,13950,13950,13950,0
20250313,132100,110190370,13950,13950,13950,13950,0
20250313,132000,110190370,13950,13950,13950,13950,0
20250313,131900,110190370,13950,13950,13950,13950,0
20250313,131800,110190370,13950,13950,13950,13950,0
20250313,131700,110190370,13950,13950,13950,13950,0
20250313,131600,110190370,13950,13950,13950,13950,0
20250313,131500,110190370,13950,13940,13950,13940,46
20250313,131400,109548930,13930,13930,13930,13930,0
20250313,131300,109548930,13930,13930,13930,13930,0
20250313,131200,109548930,13930,13930,13930,13930,0
20250313,131100,109548930,13930,13930,13930,13930,0
20250313,131000,109548930,13930,13930,13930,13930,0
20250313,130900,109548930,13930,13930,13930,13930,7
20250313,130800,109451420,13950,13950,13950,13950,0
20250313,130700,109451420,13950,13950,13950,13950,0
20250313,130600,109451420,13950,13950,13950,13940,49
20250313,130500,108767900,13950,13950,13950,13950,0
20250313,130400,108767900,13950,13950,13950,13950,0
20250313,130300,108767900,13950,13950,13950,13950,0
20250313,130200,108767900,13950,13950,13950,13950,0
20250313,130100,108767900,13950,13950,13950,13950,0
20250313,130000,108767900,13950,13950,13950,13950,0
20250313,125900,108767900,13950,13950,13950,13950,0
20250313,125800,108767900,13950,13950,13950,13950,0
20250313,125700,108767900,13950,13950,13950,13950,0
20250313,125600,108767900,13950,13950,13970,13950,149
20250313,125500,106689330,13950,13950,13950,13950,14
20250313,125400,106494030,13950,13950,13950,13950,5
20250313,125300,106424280,13950,13950,13950,13950,0
20250313,125200,106424280,13950,13950,13950,13950,0
20250313,125100,106424280,13950,13950,13950,13950,0
20250313,125000,106424280,13950,13950,13950,13950,0
20250313,124900,106424280,13950,13950,13950,13950,0
20250313,124800,106424280,13950,13950,13950,13950,0
20250313,124700,106424280,13950,13950,13950,13950,0
20250313,124600,106424280,13950,13950,13950,13950,0
20250313,124500,106424280,13950,13950,13950,13950,0
20250313,124400,106424280,13950,13950,13950,13950,0
20250313,124300,106424280,13950,13950,13950,13950,0
20250313,124200,106424280,13950,13950,13950,13950,0
20250313,124100,106424280,13950,13950,13950,13950,0
20250313,124000,106424280,13950,13950,13950,13950,0
20250313,123900,106424280,13950,13950,13950,13950,0
20250313,123800,106424280,13950,13950,13950,13950,0
20250313,123700,106424280,13950,13950,13950,13950,0
20250313,123600,106424280,13950,13950,13950,13950,3
20250313,123500,106382430,13960,13960,13960,13960,2
20250313,123400,106354510,13970,13970,13970,13970,0
20250313,123300,106354510,13970,13970,13970,13970,0
20250313,123200,106354510,13970,13970,13970,13970,0
20250313,123100,106354510,13970,13970,13970,13970,0
20250313,123000,106354510,13970,13950,13970,13950,46
20250313,122900,105712540,13940,13940,13940,13940,0
20250313,122800,105712540,13940,13940,13940,13940,0
20250313,122700,105712540,13940,13940,13940,13940,158
20250313,122600,103510020,13920,13920,13920,13920,0
20250313,122500,103510020,13920,13920,13920,13920,0
20250313,122400,103510020,13920,13920,13920,13920,0
20250313,122300,103510020,13920,13920,13920,13920,0
20250313,122200,103510020,13920,13920,13920,13920,0
20250313,122100,103510020,13920,13920,13920,13920,0
20250313,122000,103510020,13920,13920,13920,13920,0
20250313,121900,103510020,13920,13920,13920,13920,0
20250313,121800,103510020,13920,13920,13920,13920,0
20250313,121700,103510020,13920,13920,13920,13920,0
20250313,121600,103510020,13920,13920,13920,13920,0
20250313,121500,103510020,13920,13950,13950,13920,150
20250313,121400,101421820,13950,13950,13950,13950,0
20250313,121300,101421820,13950,13960,13960,13950,39
20250313,121200,100877420,13970,13970,13970,13970,0
20250313,121100,100877420,13970,13970,13970,13970,0
20250313,121000,100877420,13970,13970,13970,13970,0
20250313,120900,100877420,13970,13970,13970,13970,0
20250313,120800,100877420,13970,13970,13970,13970,0
20250313,120700,100877420,13970,13970,13970,13970,0
20250313,120600,100877420,13970,13970,13970,13970,0
20250313,120500,100877420,13970,13970,13970,13970,0
20250313,120400,100877420,13970,13970,13970,13970,0
20250313,120300,100877420,13970,13970,13970,13970,5
20250313,120200,100807570,13960,13970,13970,13960,51
20250313,120100,100095170,13980,13980,13980,13980,0
20250313,120000,100095170,13980,13980,13980,13980,0
20250313,115900,100095170,13980,13980,13980,13980,0
20250313,115800,100095170,13980,13980,13980,13980,0
20250313,115700,100095170,13980,13980,13980,13980,0
20250313,115600,100095170,13980,13990,14000,13980,27
20250313,115500,99717450,13990,13990,13990,13990,0
20250313,115400,99717450,13990,13990,13990,13990,0
20250313,115300,99717450,13990,13990,13990,13990,0
20250313,115200,99717450,13990,13990,13990,13990,0
20250313,115100,99717450,13990,13990,13990,13990,0
20250313,115000,99717450,13990,13990,14000,13990,113
20250313,114900,98136510,14000,14000,14000,14000,0
20250313,114800,98136510,14000,14000,14000,14000,0
20250313,114700,98136510,14000,14000,14000,14000,0
20250313,114600,98136510,14000,14000,14000,14000,0
20250313,114500,98136510,14000,14000,14000,14000,0
20250313,114400,98136510,14000,14000,14000,14000,0
20250313,114300,98136510,14000,13980,14000,13980,29
20250313,114200,97731070,13980,13980,13980,13980,4
20250313,114100,97675150,13980,13980,13980,13980,83
20250313,114000,96514810,13980,13980,13980,13980,6
20250313,113900,96430930,13980,13980,13980,13980,9
20250313,113800,96305110,13980,13980,13980,13980,3
20250313,113700,96263170,13980,13980,13980,13980,17
20250313,113600,96025510,13980,13980,13980,13980,0
20250313,113500,96025510,13980,13980,13980,13980,0
20250313,113400,96025510,13980,13980,13980,13980,0
20250313,113300,96025510,13980,13980,13980,13980,0
20250313,113200,96025510,13980,13980,13980,13980,16
20250313,113100,95801830,13980,13980,13980,13980,0
20250313,113000,95801830,13980,13980,13980,13980,0
20250313,112900,95801830,13980,13980,13980,13980,0
20250313,112800,95801830,13980,13980,13980,13980,0
20250313,112700,95801830,13980,13980,13980,13980,3
20250313,112600,95759890,13980,13980,13980,13980,12
20250313,112500,95592130,13980,13980,13980,13980,0
20250313,112400,95592130,13980,13980,13980,13980,0
20250313,112300,95592130,13980,13980,13980,13980,16
20250313,112200,95368450,13980,13980,13980,13980,0
20250313,112100,95368450,13980,13980,13980,13980,0
20250313,112000,95368450,13980,13980,13980,13980,0
20250313,111900,95368450,13980,13980,13980,13980,0
20250313,111800,95368450,13980,13980,13980,13980,15
20250313,111700,95158750,13980,13980,13980,13980,0
20250313,111600,95158750,13980,13980,13980,13980,0
20250313,111500,95158750,13980,13980,13980,13980,13
20250313,111400,94977010,13980,13980,13980,13980,0
20250313,111300,94977010,13980,13980,13980,13980,0
20250313,111200,94977010,13980,13980,13980,13980,0
20250313,111100,94977010,13980,13980,13980,13980,12
20250313,111000,94809250,13980,13980,13980,13980,11
20250313,110900,94655470,13980,13980,13980,13980,0
20250313,110800,94655470,13980,13980,13980,13980,0
20250313,110700,94655470,13980,13980,13980,13980,1
20250313,110600,94641490,14000,14000,14000,14000,0
20250313,110500,94641490,14000,14000,14000,14000,0
20250313,110400,94641490,14000,14000,14000,14000,0
20250313,110300,94641490,14000,14000,14000,14000,0
20250313,110200,94641490,14000,14000,14000,14000,0
20250313,110100,94641490,14000,14000,14000,14000,0
20250313,110000,94641490,14000,14000,14000,14000,0
20250313,105900,94641490,14000,14000,14000,14000,0
20250313,105800,94641490,14000,14000,14000,14000,0
20250313,105700,94641490,14000,14000,14000,14000,0
20250313,105600,94641490,14000,14000,14000,14000,0
20250313,105500,94641490,14000,14000,14000,14000,295
20250313,105400,90511490,14040,14040,14040,14040,0
20250313,105300,90511490,14040,14040,14040,14040,0
20250313,105200,90511490,14040,14040,14040,14040,0
20250313,105100,90511490,14040,14040,14040,14040,0
20250313,105000,90511490,14040,14040,14040,14040,1
20250313,104900,90497450,14040,14040,14040,14040,0
20250313,104800,90497450,14040,14040,14040,14040,50
20250313,104700,89795450,14100,14100,14100,14100,0
20250313,104600,89795450,14100,14100,14100,14100,0
20250313,104500,89795450,14100,14100,14100,14100,0
20250313,104400,89795450,14100,14100,14100,14100,0
20250313,104300,89795450,14100,14100,14100,14100,0
20250313,104200,89795450,14100,13990,14100,13990,7
20250313,104100,89697240,13980,13990,13990,13970,7
20250313,104000,89599370,14000,14000,14000,14000,0
20250313,103900,89599370,14000,14000,14000,14000,3
20250313,103800,89557370,14010,14010,14010,14010,1
20250313,103700,89543360,14050,14050,14050,14050,10
20250313,103600,89402860,14060,14060,14060,14060,0
20250313,103500,89402860,14060,14060,14060,14060,0
20250313,103400,89402860,14060,14060,14060,14060,0
20250313,103300,89402860,14060,14060,14060,14060,0
20250313,103200,89402860,14060,14090,14100,14030,116
20250313,103100,87767530,14090,14040,14090,14010,25
20250313,103000,87416140,14000,13980,14000,13950,1148
20250313,102900,71367230,13990,13950,13990,13950,8
20250313,102800,71255410,13990,13950,13990,13950,3
20250313,102700,71213490,13980,13950,13990,13950,9
20250313,102600,71087740,13990,13990,13990,13990,0
20250313,102500,71087740,13990,13950,13990,13950,9
20250313,102400,70961960,13990,13950,13990,13950,7
20250313,102300,70864150,13990,13950,13990,13950,2
20250313,102200,70836210,13950,13950,13950,13950,1
20250313,102100,70822260,13990,13990,13990,13990,0
20250313,102000,70822260,13990,13950,13990,13950,45
20250313,101900,70192900,13990,13990,13990,13990,0
20250313,101800,70192900,13990,13990,13990,13990,0
20250313,101700,70192900,13990,13950,13990,13950,45
20250313,101600,69563930,13990,13950,13990,13950,45
20250313,101500,68935580,13940,13940,13940,13940,0
20250313,101400,68935580,13940,13940,13940,13940,101
20250313,101300,67527640,13950,13950,13950,13950,100
20250313,101200,66132640,13950,13960,13960,13950,3
20250313,101100,66090770,13940,13940,13940,13940,100
20250313,101000,64696770,13950,13960,13960,13950,205
20250313,100900,61837010,13960,13960,13960,13960,3
20250313,100800,61795130,13960,13970,13970,13960,5
20250313,100700,61725310,13980,13980,13980,13980,0
20250313,100600,61725310,13980,14020,14020,13980,11
20250313,100500,61571130,14090,14090,14090,14090,0
20250313,100400,61571130,14090,14090,14090,14090,0
20250313,100300,61571130,14090,14090,14090,14090,0
20250313,100200,61571130,14090,13970,14090,13970,207
20250313,100100,58678900,13970,13970,13970,13970,3
20250313,100000,58636990,13970,13970,13970,13970,0
20250313,095900,58636990,13970,13990,13990,13970,3
20250313,095800,58595050,13990,14000,14000,13990,4
20250313,095700,58539080,14000,14020,14060,14000,298
20250313,095600,54363830,14060,14000,14060,14000,4
20250313,095500,54307650,14000,13990,14000,13990,7
20250313,095400,54209660,14090,13940,14090,13940,72
20250313,095300,53198670,13950,13940,13950,13940,4
20250313,095200,53142890,13950,13930,13950,13930,93
20250313,095100,51846920,13930,13930,13930,13930,1
20250313,095000,51832990,13920,13960,13960,13920,299
20250313,094900,47664480,14120,14120,14120,14120,0
20250313,094800,47664480,14120,14120,14120,14120,0
20250313,094700,47664480,14120,14120,14120,14120,0
20250313,094600,47664480,14120,13960,14120,13960,18
20250313,094500,47411370,14120,13960,14120,13960,65
20250313,094400,46497990,13950,13970,13970,13950,11
20250313,094300,46344420,13960,13960,13970,13950,125
20250313,094200,44599440,13950,13960,13960,13950,8
20250313,094100,44487820,13960,13960,13960,13960,3
20250313,094000,44445940,13960,13970,13970,13960,6
20250313,093900,44362140,13960,13980,13980,13960,11
20250313,093800,44208490,13980,13980,13980,13980,6
20250313,093700,44124610,13980,13980,13980,13980,3
20250313,093600,44082670,14000,14000,14000,14000,0
20250313,093500,44082670,14000,13990,14000,13990,157
20250313,093400,41886230,14080,14080,14080,14080,1
20250313,093300,41872150,14080,14080,14080,14080,10
20250313,093200,41731350,14010,14010,14010,14010,12
20250313,093100,41563230,14110,14110,14110,14110,0
20250313,093000,41563230,14110,14110,14110,14110,3
20250313,092900,41520900,14000,14050,14050,14000,172
20250313,092800,39111950,14140,14140,14140,14140,12
20250313,092700,38942270,13990,14090,14150,13990,101
20250313,092600,37517720,14080,14120,14140,14080,380
20250313,092500,32159020,14130,14120,14130,14120,100
20250313,092400,30746820,14130,14130,14130,14130,0
20250313,092300,30746820,14130,14130,14130,14130,0
20250313,092200,30746820,14130,14120,14130,14110,1007
20250313,092100,16520150,14090,14090,14090,14090,0
20250313,092000,16520150,14090,14090,14090,14090,0
20250313,091900,16520150,14090,14100,14130,14090,548
20250313,091800,8788100,14120,14120,14120,14120,0
20250313,091700,8788100,14120,14120,14120,14120,0
20250313,091600,8788100,14120,14120,14120,14120,0
20250313,091500,8788100,14120,13970,14120,13970,329
20250313,091400,4145500,13960,13940,13960,13930,87
20250313,091300,2931250,13950,13950,13950,13950,0
20250313,091200,2931250,13950,13930,13950,13930,4
20250313,091100,2875490,13950,13920,13960,13910,8
20250313,091000,2764020,13960,13950,13960,13910,3
20250313,090900,2722200,13960,13960,13960,13960,0
20250313,090800,2722200,13960,13960,13960,13960,0
20250313,090700,2722200,13960,13960,13960,13960,0
20250313,090600,2722200,13960,13960,13960,13960,0
20250313,090500,2722200,13960,13960,13960,13960,5
20250313,090400,2652400,13960,13960,13960,13960,0
20250313,090300,2652400,13960,13960,13960,13960,0
20250313,090200,2652400,13960,13960,13960,13960,0
20250313,090100,2652400,13960,13960,13960,13960,0
20250313,090000,2652400,13960,13960,13960,13960,190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 183100 167457100 13960 13960 13960 13960 356
3 20250313 183000 167457100 13960 13960 13960 13960 0
4 20250313 182900 167457100 13960 13960 13960 13960 0
5 20250313 182800 167457100 13960 13960 13960 13960 0
6 20250313 182700 167457100 13960 13960 13960 13960 0
7 20250313 182600 167457100 13960 13960 13960 13960 0
8 20250313 182500 167457100 13960 13960 13960 13960 0
9 20250313 182400 167457100 13960 13960 13960 13960 0
10 20250313 182300 167457100 13960 13960 13960 13960 0
11 20250313 182200 167457100 13960 13960 13960 13960 0
12 20250313 182100 167457100 13960 13960 13960 13960 0
13 20250313 182000 167457100 13960 13960 13960 13960 0
14 20250313 181900 167457100 13960 13960 13960 13960 0
15 20250313 181800 167457100 13960 13960 13960 13960 0
16 20250313 181700 167457100 13960 13960 13960 13960 0
17 20250313 181600 167457100 13960 13960 13960 13960 0
18 20250313 181500 167457100 13960 13960 13960 13960 0
19 20250313 181400 167457100 13960 13960 13960 13960 0
20 20250313 181300 167457100 13960 13960 13960 13960 0
21 20250313 181200 167457100 13960 13960 13960 13960 0
22 20250313 181100 167457100 13960 13960 13960 13960 0
23 20250313 181000 167457100 13960 13960 13960 13960 0
24 20250313 180900 167457100 13960 13960 13960 13960 0
25 20250313 180800 167457100 13960 13960 13960 13960 0
26 20250313 180700 167457100 13960 13960 13960 13960 0
27 20250313 180600 167457100 13960 13960 13960 13960 0
28 20250313 180500 167457100 13960 13960 13960 13960 0
29 20250313 180400 167457100 13960 13960 13960 13960 0
30 20250313 180300 167457100 13960 13960 13960 13960 0
31 20250313 180200 167457100 13960 13960 13960 13960 0
32 20250313 180100 167457100 13960 13960 13960 13960 356
33 20250313 180000 167457100 13960 13960 13960 13960 0
34 20250313 175900 167457100 13960 13960 13960 13960 0
35 20250313 175800 167457100 13960 13960 13960 13960 0
36 20250313 175700 167457100 13960 13960 13960 13960 0
37 20250313 175600 167457100 13960 13960 13960 13960 0
38 20250313 175500 167457100 13960 13960 13960 13960 0
39 20250313 175400 167457100 13960 13960 13960 13960 0
40 20250313 175300 167457100 13960 13960 13960 13960 0
41 20250313 175200 167457100 13960 13960 13960 13960 0
42 20250313 175100 167457100 13960 13960 13960 13960 0
43 20250313 175000 167457100 13960 13960 13960 13960 0
44 20250313 174900 167457100 13960 13960 13960 13960 0
45 20250313 174800 167457100 13960 13960 13960 13960 0
46 20250313 174700 167457100 13960 13960 13960 13960 0
47 20250313 174600 167457100 13960 13960 13960 13960 0
48 20250313 174500 167457100 13960 13960 13960 13960 0
49 20250313 174400 167457100 13960 13960 13960 13960 0
50 20250313 174300 167457100 13960 13960 13960 13960 0
51 20250313 174200 167457100 13960 13960 13960 13960 0
52 20250313 174100 167457100 13960 13960 13960 13960 0
53 20250313 174000 167457100 13960 13960 13960 13960 0
54 20250313 173900 167457100 13960 13960 13960 13960 0
55 20250313 173800 167457100 13960 13960 13960 13960 0
56 20250313 173700 167457100 13960 13960 13960 13960 0
57 20250313 173600 167457100 13960 13960 13960 13960 0
58 20250313 173500 167457100 13960 13960 13960 13960 0
59 20250313 173400 167457100 13960 13960 13960 13960 0
60 20250313 173300 167457100 13960 13960 13960 13960 0
61 20250313 173200 167457100 13960 13960 13960 13960 0
62 20250313 173100 167457100 13960 13960 13960 13960 356
63 20250313 173000 167457100 13960 13960 13960 13960 0
64 20250313 172900 167457100 13960 13960 13960 13960 0
65 20250313 172800 167457100 13960 13960 13960 13960 0
66 20250313 172700 167457100 13960 13960 13960 13960 0
67 20250313 172600 167457100 13960 13960 13960 13960 0
68 20250313 172500 167457100 13960 13960 13960 13960 0
69 20250313 172400 167457100 13960 13960 13960 13960 0
70 20250313 172300 167457100 13960 13960 13960 13960 0
71 20250313 172200 167457100 13960 13960 13960 13960 0
72 20250313 172100 167457100 13960 13960 13960 13960 0
73 20250313 172000 167457100 13960 13960 13960 13960 0
74 20250313 171900 167457100 13960 13960 13960 13960 0
75 20250313 171800 167457100 13960 13960 13960 13960 0
76 20250313 171700 167457100 13960 13960 13960 13960 0
77 20250313 171600 167457100 13960 13960 13960 13960 0
78 20250313 171500 167457100 13960 13960 13960 13960 0
79 20250313 171400 167457100 13960 13960 13960 13960 0
80 20250313 171300 167457100 13960 13960 13960 13960 0
81 20250313 171200 167457100 13960 13960 13960 13960 0
82 20250313 171100 167457100 13960 13960 13960 13960 0
83 20250313 171000 167457100 13960 13960 13960 13960 0
84 20250313 170900 167457100 13960 13960 13960 13960 0
85 20250313 170800 167457100 13960 13960 13960 13960 0
86 20250313 170700 167457100 13960 13960 13960 13960 0
87 20250313 170600 167457100 13960 13960 13960 13960 0
88 20250313 170500 167457100 13960 13960 13960 13960 0
89 20250313 170400 167457100 13960 13960 13960 13960 0
90 20250313 170300 167457100 13960 13960 13960 13960 0
91 20250313 170200 167457100 13960 13960 13960 13960 0
92 20250313 170100 167457100 13960 13960 13960 13960 356
93 20250313 170000 167457100 13960 13960 13960 13960 0
94 20250313 165900 167457100 13960 13960 13960 13960 0
95 20250313 165800 167457100 13960 13960 13960 13960 0
96 20250313 165700 167457100 13960 13960 13960 13960 0
97 20250313 165600 167457100 13960 13960 13960 13960 0
98 20250313 165500 167457100 13960 13960 13960 13960 0
99 20250313 165400 167457100 13960 13960 13960 13960 0
100 20250313 165300 167457100 13960 13960 13960 13960 0
101 20250313 165200 167457100 13960 13960 13960 13960 0
102 20250313 165100 167457100 13960 13960 13960 13960 0
103 20250313 165000 167457100 13960 13960 13960 13960 0
104 20250313 164900 167457100 13960 13960 13960 13960 0
105 20250313 164800 167457100 13960 13960 13960 13960 0
106 20250313 164700 167457100 13960 13960 13960 13960 0
107 20250313 164600 167457100 13960 13960 13960 13960 0
108 20250313 164500 167457100 13960 13960 13960 13960 0
109 20250313 164400 167457100 13960 13960 13960 13960 0
110 20250313 164300 167457100 13960 13960 13960 13960 0
111 20250313 164200 167457100 13960 13960 13960 13960 0
112 20250313 164100 167457100 13960 13960 13960 13960 0
113 20250313 164000 167457100 13960 13960 13960 13960 0
114 20250313 163900 167457100 13960 13960 13960 13960 0
115 20250313 163800 167457100 13960 13960 13960 13960 0
116 20250313 163700 167457100 13960 13960 13960 13960 0
117 20250313 163600 167457100 13960 13960 13960 13960 0
118 20250313 163500 167457100 13960 13960 13960 13960 0
119 20250313 163400 167457100 13960 13960 13960 13960 0
120 20250313 163300 167457100 13960 13960 13960 13960 0
121 20250313 163200 167457100 13960 13960 13960 13960 0
122 20250313 163100 167457100 13960 13960 13960 13960 356
123 20250313 163000 167457100 13960 13960 13960 13960 0
124 20250313 162900 167457100 13960 13960 13960 13960 0
125 20250313 162800 167457100 13960 13960 13960 13960 0
126 20250313 162700 167457100 13960 13960 13960 13960 0
127 20250313 162600 167457100 13960 13960 13960 13960 0
128 20250313 162500 167457100 13960 13960 13960 13960 0
129 20250313 162400 167457100 13960 13960 13960 13960 0
130 20250313 162300 167457100 13960 13960 13960 13960 0
131 20250313 162200 167457100 13960 13960 13960 13960 0
132 20250313 162100 167457100 13960 13960 13960 13960 0
133 20250313 162000 167457100 13960 13960 13960 13960 0
134 20250313 161900 167457100 13960 13960 13960 13960 0
135 20250313 161800 167457100 13960 13960 13960 13960 0
136 20250313 161700 167457100 13960 13960 13960 13960 0
137 20250313 161600 167457100 13960 13960 13960 13960 0
138 20250313 161500 167457100 13960 13960 13960 13960 0
139 20250313 161400 167457100 13960 13960 13960 13960 0
140 20250313 161300 167457100 13960 13960 13960 13960 0
141 20250313 161200 167457100 13960 13960 13960 13960 0
142 20250313 161100 167457100 13960 13960 13960 13960 0
143 20250313 161000 167457100 13960 13960 13960 13960 0
144 20250313 160900 167457100 13960 13960 13960 13960 0
145 20250313 160800 167457100 13960 13960 13960 13960 0
146 20250313 160700 167457100 13960 13960 13960 13960 0
147 20250313 160600 167457100 13960 13960 13960 13960 0
148 20250313 160500 167457100 13960 13960 13960 13960 0
149 20250313 160400 167457100 13960 13960 13960 13960 0
150 20250313 160300 167457100 13960 13960 13960 13960 0
151 20250313 160200 167457100 13960 13960 13960 13960 0
152 20250313 160100 167457100 13960 13960 13960 13960 356
153 20250313 160000 167457100 13960 13960 13960 13960 0
154 20250313 155900 167457100 13960 13960 13960 13960 0
155 20250313 155800 167457100 13960 13960 13960 13960 0
156 20250313 155700 167457100 13960 13960 13960 13960 0
157 20250313 155600 167457100 13960 13960 13960 13960 0
158 20250313 155500 167457100 13960 13960 13960 13960 0
159 20250313 155400 167457100 13960 13960 13960 13960 0
160 20250313 155300 167457100 13960 13960 13960 13960 0
161 20250313 155200 167457100 13960 13960 13960 13960 0
162 20250313 155100 167457100 13960 13960 13960 13960 0
163 20250313 155000 167457100 13960 13960 13960 13960 0
164 20250313 154900 167457100 13960 13960 13960 13960 0
165 20250313 154800 167457100 13960 13960 13960 13960 0
166 20250313 154700 167457100 13960 13960 13960 13960 0
167 20250313 154600 167457100 13960 13960 13960 13960 0
168 20250313 154500 167457100 13960 13960 13960 13960 0
169 20250313 154400 167457100 13960 13960 13960 13960 0
170 20250313 154300 167457100 13960 13960 13960 13960 0
171 20250313 154200 167457100 13960 13960 13960 13960 0
172 20250313 154100 167457100 13960 13960 13960 13960 0
173 20250313 154000 167457100 13960 13960 13960 13960 0
174 20250313 153900 167457100 13960 13960 13960 13960 0
175 20250313 153800 167457100 13960 13960 13960 13960 0
176 20250313 153700 167457100 13960 13960 13960 13960 0
177 20250313 153600 167457100 13960 13960 13960 13960 0
178 20250313 153500 167457100 13960 13960 13960 13960 0
179 20250313 153400 167457100 13960 13960 13960 13960 0
180 20250313 153300 167457100 13960 13960 13960 13960 0
181 20250313 153200 167457100 13960 13960 13960 13960 0
182 20250313 153100 167457100 13960 13960 13960 13960 356
183 20250313 153000 167457100 13960 13960 13960 13960 356
184 20250313 152900 162487340 13960 13960 13960 13960 0
185 20250313 152800 162487340 13960 13960 13960 13960 0
186 20250313 152700 162487340 13960 13960 13960 13960 0
187 20250313 152600 162487340 13960 13960 13960 13960 0
188 20250313 152500 162487340 13960 13960 13960 13960 0
189 20250313 152400 162487340 13960 13960 13960 13960 0
190 20250313 152300 162487340 13960 13960 13960 13960 0
191 20250313 152200 162487340 13960 13960 13960 13960 0
192 20250313 152100 162487340 13960 13960 13960 13960 0
193 20250313 152000 162487340 13960 13960 13960 13960 0
194 20250313 151900 162487340 13960 13950 13960 13940 10
195 20250313 151800 162347810 13960 13880 13960 13880 195
196 20250313 151700 159640180 13860 13860 13860 13860 0
197 20250313 151600 159640180 13860 13860 13860 13860 9
198 20250313 151500 159515440 13860 13860 13860 13860 1
199 20250313 151400 159501580 13900 13900 13900 13900 0
200 20250313 151300 159501580 13900 13940 13940 13900 145
201 20250313 151200 157486040 13960 13960 13960 13960 0
202 20250313 151100 157486040 13960 13960 13960 13960 0
203 20250313 151000 157486040 13960 13870 13960 13870 54
204 20250313 150900 156735480 13860 13870 13870 13840 113
205 20250313 150800 155169300 13850 13840 13850 13830 290
206 20250313 150700 151155660 13840 13840 13840 13840 856
207 20250313 150600 139308620 13820 13840 13840 13820 204
208 20250313 150500 136487260 13850 13870 13870 13850 377
209 20250313 150400 131264630 13880 13880 13880 13880 0
210 20250313 150300 131264630 13880 13900 13900 13880 345
211 20250313 150200 126475230 13920 13920 13920 13920 0
212 20250313 150100 126475230 13920 13920 13920 13920 0
213 20250313 150000 126475230 13920 13920 13920 13920 1
214 20250313 145900 126461310 13940 13940 13940 13940 0
215 20250313 145800 126461310 13940 13940 13940 13940 0
216 20250313 145700 126461310 13940 13940 13940 13940 0
217 20250313 145600 126461310 13940 13940 13940 13940 0
218 20250313 145500 126461310 13940 13940 13940 13940 0
219 20250313 145400 126461310 13940 13940 13940 13940 0
220 20250313 145300 126461310 13940 13940 13940 13940 0
221 20250313 145200 126461310 13940 13940 13940 13940 0
222 20250313 145100 126461310 13940 13940 13940 13940 0
223 20250313 145000 126461310 13940 13940 13940 13940 0
224 20250313 144900 126461310 13940 13940 13940 13940 0
225 20250313 144800 126461310 13940 13940 13940 13940 0
226 20250313 144700 126461310 13940 13940 13940 13940 0
227 20250313 144600 126461310 13940 13940 13940 13940 1
228 20250313 144500 126447370 13940 13920 13940 13920 45
229 20250313 144400 125820620 13920 13920 13920 13920 0
230 20250313 144300 125820620 13920 13920 13920 13920 0
231 20250313 144200 125820620 13920 13920 13920 13920 1
232 20250313 144100 125806700 13920 13920 13920 13920 10
233 20250313 144000 125667500 13920 13920 13920 13920 0
234 20250313 143900 125667500 13920 13920 13920 13920 0
235 20250313 143800 125667500 13920 13920 13920 13920 0
236 20250313 143700 125667500 13920 13920 13920 13920 0
237 20250313 143600 125667500 13920 13920 13920 13920 0
238 20250313 143500 125667500 13920 13920 13920 13920 302
239 20250313 143400 121463660 13920 13920 13920 13920 169
240 20250313 143300 119111180 13910 13910 13910 13910 0
241 20250313 143200 119111180 13910 13920 13920 13900 556
242 20250313 143100 111375690 13920 13920 13920 13920 0
243 20250313 143000 111375690 13920 13920 13920 13920 0
244 20250313 142900 111375690 13920 13920 13920 13920 0
245 20250313 142800 111375690 13920 13920 13920 13920 0
246 20250313 142700 111375690 13920 13920 13920 13920 0
247 20250313 142600 111375690 13920 13920 13920 13920 0
248 20250313 142500 111375690 13920 13920 13920 13920 0
249 20250313 142400 111375690 13920 13920 13920 13920 0
250 20250313 142300 111375690 13920 13920 13920 13920 0
251 20250313 142200 111375690 13920 13920 13920 13920 0
252 20250313 142100 111375690 13920 13920 13920 13920 0
253 20250313 142000 111375690 13920 13920 13920 13920 0
254 20250313 141900 111375690 13920 13920 13920 13920 0
255 20250313 141800 111375690 13920 13920 13920 13920 0
256 20250313 141700 111375690 13920 13920 13920 13920 0
257 20250313 141600 111375690 13920 13920 13920 13920 0
258 20250313 141500 111375690 13920 13920 13920 13920 0
259 20250313 141400 111375690 13920 13920 13920 13920 0
260 20250313 141300 111375690 13920 13920 13920 13920 0
261 20250313 141200 111375690 13920 13920 13920 13920 0
262 20250313 141100 111375690 13920 13920 13920 13920 0
263 20250313 141000 111375690 13920 13920 13920 13920 0
264 20250313 140900 111375690 13920 13920 13920 13920 0
265 20250313 140800 111375690 13920 13920 13920 13920 0
266 20250313 140700 111375690 13920 13920 13920 13920 0
267 20250313 140600 111375690 13920 13920 13920 13920 0
268 20250313 140500 111375690 13920 13920 13920 13920 0
269 20250313 140400 111375690 13920 13920 13920 13920 0
270 20250313 140300 111375690 13920 13920 13920 13920 0
271 20250313 140200 111375690 13920 13920 13920 13920 0
272 20250313 140100 111375690 13920 13920 13920 13920 1
273 20250313 140000 111361770 13970 13970 13970 13970 0
274 20250313 135900 111361770 13970 13970 13970 13970 0
275 20250313 135800 111361770 13970 13970 13970 13970 0
276 20250313 135700 111361770 13970 13970 13970 13970 0
277 20250313 135600 111361770 13970 13970 13970 13970 0
278 20250313 135500 111361770 13970 13940 13990 13940 25
279 20250313 135400 111013030 13940 13940 13940 13940 0
280 20250313 135300 111013030 13940 13940 13940 13940 0
281 20250313 135200 111013030 13940 13940 13940 13940 0
282 20250313 135100 111013030 13940 13940 13940 13940 0
283 20250313 135000 111013030 13940 13940 13940 13940 0
284 20250313 134900 111013030 13940 13940 13940 13940 0
285 20250313 134800 111013030 13940 13940 13940 13940 0
286 20250313 134700 111013030 13940 13940 13940 13940 0
287 20250313 134600 111013030 13940 13940 13940 13940 0
288 20250313 134500 111013030 13940 13940 13940 13940 0
289 20250313 134400 111013030 13940 13940 13940 13940 0
290 20250313 134300 111013030 13940 13940 13940 13940 0
291 20250313 134200 111013030 13940 13940 13940 13940 0
292 20250313 134100 111013030 13940 13940 13940 13940 0
293 20250313 134000 111013030 13940 13940 13940 13940 0
294 20250313 133900 111013030 13940 13940 13940 13940 0
295 20250313 133800 111013030 13940 13940 13940 13940 0
296 20250313 133700 111013030 13940 13940 13940 13940 0
297 20250313 133600 111013030 13940 13940 13940 13940 0
298 20250313 133500 111013030 13940 13940 13940 13940 0
299 20250313 133400 111013030 13940 13940 13940 13940 0
300 20250313 133300 111013030 13940 13940 13940 13940 0
301 20250313 133200 111013030 13940 13940 13940 13940 0
302 20250313 133100 111013030 13940 13940 13940 13940 0
303 20250313 133000 111013030 13940 13940 13940 13940 0
304 20250313 132900 111013030 13940 13940 13940 13940 0
305 20250313 132800 111013030 13940 13940 13950 13940 57
306 20250313 132700 110218250 13940 13940 13940 13940 0
307 20250313 132600 110218250 13940 13940 13940 13940 0
308 20250313 132500 110218250 13940 13940 13940 13940 0
309 20250313 132400 110218250 13940 13940 13940 13940 2
310 20250313 132300 110190370 13950 13950 13950 13950 0
311 20250313 132200 110190370 13950 13950 13950 13950 0
312 20250313 132100 110190370 13950 13950 13950 13950 0
313 20250313 132000 110190370 13950 13950 13950 13950 0
314 20250313 131900 110190370 13950 13950 13950 13950 0
315 20250313 131800 110190370 13950 13950 13950 13950 0
316 20250313 131700 110190370 13950 13950 13950 13950 0
317 20250313 131600 110190370 13950 13950 13950 13950 0
318 20250313 131500 110190370 13950 13940 13950 13940 46
319 20250313 131400 109548930 13930 13930 13930 13930 0
320 20250313 131300 109548930 13930 13930 13930 13930 0
321 20250313 131200 109548930 13930 13930 13930 13930 0
322 20250313 131100 109548930 13930 13930 13930 13930 0
323 20250313 131000 109548930 13930 13930 13930 13930 0
324 20250313 130900 109548930 13930 13930 13930 13930 7
325 20250313 130800 109451420 13950 13950 13950 13950 0
326 20250313 130700 109451420 13950 13950 13950 13950 0
327 20250313 130600 109451420 13950 13950 13950 13940 49
328 20250313 130500 108767900 13950 13950 13950 13950 0
329 20250313 130400 108767900 13950 13950 13950 13950 0
330 20250313 130300 108767900 13950 13950 13950 13950 0
331 20250313 130200 108767900 13950 13950 13950 13950 0
332 20250313 130100 108767900 13950 13950 13950 13950 0
333 20250313 130000 108767900 13950 13950 13950 13950 0
334 20250313 125900 108767900 13950 13950 13950 13950 0
335 20250313 125800 108767900 13950 13950 13950 13950 0
336 20250313 125700 108767900 13950 13950 13950 13950 0
337 20250313 125600 108767900 13950 13950 13970 13950 149
338 20250313 125500 106689330 13950 13950 13950 13950 14
339 20250313 125400 106494030 13950 13950 13950 13950 5
340 20250313 125300 106424280 13950 13950 13950 13950 0
341 20250313 125200 106424280 13950 13950 13950 13950 0
342 20250313 125100 106424280 13950 13950 13950 13950 0
343 20250313 125000 106424280 13950 13950 13950 13950 0
344 20250313 124900 106424280 13950 13950 13950 13950 0
345 20250313 124800 106424280 13950 13950 13950 13950 0
346 20250313 124700 106424280 13950 13950 13950 13950 0
347 20250313 124600 106424280 13950 13950 13950 13950 0
348 20250313 124500 106424280 13950 13950 13950 13950 0
349 20250313 124400 106424280 13950 13950 13950 13950 0
350 20250313 124300 106424280 13950 13950 13950 13950 0
351 20250313 124200 106424280 13950 13950 13950 13950 0
352 20250313 124100 106424280 13950 13950 13950 13950 0
353 20250313 124000 106424280 13950 13950 13950 13950 0
354 20250313 123900 106424280 13950 13950 13950 13950 0
355 20250313 123800 106424280 13950 13950 13950 13950 0
356 20250313 123700 106424280 13950 13950 13950 13950 0
357 20250313 123600 106424280 13950 13950 13950 13950 3
358 20250313 123500 106382430 13960 13960 13960 13960 2
359 20250313 123400 106354510 13970 13970 13970 13970 0
360 20250313 123300 106354510 13970 13970 13970 13970 0
361 20250313 123200 106354510 13970 13970 13970 13970 0
362 20250313 123100 106354510 13970 13970 13970 13970 0
363 20250313 123000 106354510 13970 13950 13970 13950 46
364 20250313 122900 105712540 13940 13940 13940 13940 0
365 20250313 122800 105712540 13940 13940 13940 13940 0
366 20250313 122700 105712540 13940 13940 13940 13940 158
367 20250313 122600 103510020 13920 13920 13920 13920 0
368 20250313 122500 103510020 13920 13920 13920 13920 0
369 20250313 122400 103510020 13920 13920 13920 13920 0
370 20250313 122300 103510020 13920 13920 13920 13920 0
371 20250313 122200 103510020 13920 13920 13920 13920 0
372 20250313 122100 103510020 13920 13920 13920 13920 0
373 20250313 122000 103510020 13920 13920 13920 13920 0
374 20250313 121900 103510020 13920 13920 13920 13920 0
375 20250313 121800 103510020 13920 13920 13920 13920 0
376 20250313 121700 103510020 13920 13920 13920 13920 0
377 20250313 121600 103510020 13920 13920 13920 13920 0
378 20250313 121500 103510020 13920 13950 13950 13920 150
379 20250313 121400 101421820 13950 13950 13950 13950 0
380 20250313 121300 101421820 13950 13960 13960 13950 39
381 20250313 121200 100877420 13970 13970 13970 13970 0
382 20250313 121100 100877420 13970 13970 13970 13970 0
383 20250313 121000 100877420 13970 13970 13970 13970 0
384 20250313 120900 100877420 13970 13970 13970 13970 0
385 20250313 120800 100877420 13970 13970 13970 13970 0
386 20250313 120700 100877420 13970 13970 13970 13970 0
387 20250313 120600 100877420 13970 13970 13970 13970 0
388 20250313 120500 100877420 13970 13970 13970 13970 0
389 20250313 120400 100877420 13970 13970 13970 13970 0
390 20250313 120300 100877420 13970 13970 13970 13970 5
391 20250313 120200 100807570 13960 13970 13970 13960 51
392 20250313 120100 100095170 13980 13980 13980 13980 0
393 20250313 120000 100095170 13980 13980 13980 13980 0
394 20250313 115900 100095170 13980 13980 13980 13980 0
395 20250313 115800 100095170 13980 13980 13980 13980 0
396 20250313 115700 100095170 13980 13980 13980 13980 0
397 20250313 115600 100095170 13980 13990 14000 13980 27
398 20250313 115500 99717450 13990 13990 13990 13990 0
399 20250313 115400 99717450 13990 13990 13990 13990 0
400 20250313 115300 99717450 13990 13990 13990 13990 0
401 20250313 115200 99717450 13990 13990 13990 13990 0
402 20250313 115100 99717450 13990 13990 13990 13990 0
403 20250313 115000 99717450 13990 13990 14000 13990 113
404 20250313 114900 98136510 14000 14000 14000 14000 0
405 20250313 114800 98136510 14000 14000 14000 14000 0
406 20250313 114700 98136510 14000 14000 14000 14000 0
407 20250313 114600 98136510 14000 14000 14000 14000 0
408 20250313 114500 98136510 14000 14000 14000 14000 0
409 20250313 114400 98136510 14000 14000 14000 14000 0
410 20250313 114300 98136510 14000 13980 14000 13980 29
411 20250313 114200 97731070 13980 13980 13980 13980 4
412 20250313 114100 97675150 13980 13980 13980 13980 83
413 20250313 114000 96514810 13980 13980 13980 13980 6
414 20250313 113900 96430930 13980 13980 13980 13980 9
415 20250313 113800 96305110 13980 13980 13980 13980 3
416 20250313 113700 96263170 13980 13980 13980 13980 17
417 20250313 113600 96025510 13980 13980 13980 13980 0
418 20250313 113500 96025510 13980 13980 13980 13980 0
419 20250313 113400 96025510 13980 13980 13980 13980 0
420 20250313 113300 96025510 13980 13980 13980 13980 0
421 20250313 113200 96025510 13980 13980 13980 13980 16
422 20250313 113100 95801830 13980 13980 13980 13980 0
423 20250313 113000 95801830 13980 13980 13980 13980 0
424 20250313 112900 95801830 13980 13980 13980 13980 0
425 20250313 112800 95801830 13980 13980 13980 13980 0
426 20250313 112700 95801830 13980 13980 13980 13980 3
427 20250313 112600 95759890 13980 13980 13980 13980 12
428 20250313 112500 95592130 13980 13980 13980 13980 0
429 20250313 112400 95592130 13980 13980 13980 13980 0
430 20250313 112300 95592130 13980 13980 13980 13980 16
431 20250313 112200 95368450 13980 13980 13980 13980 0
432 20250313 112100 95368450 13980 13980 13980 13980 0
433 20250313 112000 95368450 13980 13980 13980 13980 0
434 20250313 111900 95368450 13980 13980 13980 13980 0
435 20250313 111800 95368450 13980 13980 13980 13980 15
436 20250313 111700 95158750 13980 13980 13980 13980 0
437 20250313 111600 95158750 13980 13980 13980 13980 0
438 20250313 111500 95158750 13980 13980 13980 13980 13
439 20250313 111400 94977010 13980 13980 13980 13980 0
440 20250313 111300 94977010 13980 13980 13980 13980 0
441 20250313 111200 94977010 13980 13980 13980 13980 0
442 20250313 111100 94977010 13980 13980 13980 13980 12
443 20250313 111000 94809250 13980 13980 13980 13980 11
444 20250313 110900 94655470 13980 13980 13980 13980 0
445 20250313 110800 94655470 13980 13980 13980 13980 0
446 20250313 110700 94655470 13980 13980 13980 13980 1
447 20250313 110600 94641490 14000 14000 14000 14000 0
448 20250313 110500 94641490 14000 14000 14000 14000 0
449 20250313 110400 94641490 14000 14000 14000 14000 0
450 20250313 110300 94641490 14000 14000 14000 14000 0
451 20250313 110200 94641490 14000 14000 14000 14000 0
452 20250313 110100 94641490 14000 14000 14000 14000 0
453 20250313 110000 94641490 14000 14000 14000 14000 0
454 20250313 105900 94641490 14000 14000 14000 14000 0
455 20250313 105800 94641490 14000 14000 14000 14000 0
456 20250313 105700 94641490 14000 14000 14000 14000 0
457 20250313 105600 94641490 14000 14000 14000 14000 0
458 20250313 105500 94641490 14000 14000 14000 14000 295
459 20250313 105400 90511490 14040 14040 14040 14040 0
460 20250313 105300 90511490 14040 14040 14040 14040 0
461 20250313 105200 90511490 14040 14040 14040 14040 0
462 20250313 105100 90511490 14040 14040 14040 14040 0
463 20250313 105000 90511490 14040 14040 14040 14040 1
464 20250313 104900 90497450 14040 14040 14040 14040 0
465 20250313 104800 90497450 14040 14040 14040 14040 50
466 20250313 104700 89795450 14100 14100 14100 14100 0
467 20250313 104600 89795450 14100 14100 14100 14100 0
468 20250313 104500 89795450 14100 14100 14100 14100 0
469 20250313 104400 89795450 14100 14100 14100 14100 0
470 20250313 104300 89795450 14100 14100 14100 14100 0
471 20250313 104200 89795450 14100 13990 14100 13990 7
472 20250313 104100 89697240 13980 13990 13990 13970 7
473 20250313 104000 89599370 14000 14000 14000 14000 0
474 20250313 103900 89599370 14000 14000 14000 14000 3
475 20250313 103800 89557370 14010 14010 14010 14010 1
476 20250313 103700 89543360 14050 14050 14050 14050 10
477 20250313 103600 89402860 14060 14060 14060 14060 0
478 20250313 103500 89402860 14060 14060 14060 14060 0
479 20250313 103400 89402860 14060 14060 14060 14060 0
480 20250313 103300 89402860 14060 14060 14060 14060 0
481 20250313 103200 89402860 14060 14090 14100 14030 116
482 20250313 103100 87767530 14090 14040 14090 14010 25
483 20250313 103000 87416140 14000 13980 14000 13950 1148
484 20250313 102900 71367230 13990 13950 13990 13950 8
485 20250313 102800 71255410 13990 13950 13990 13950 3
486 20250313 102700 71213490 13980 13950 13990 13950 9
487 20250313 102600 71087740 13990 13990 13990 13990 0
488 20250313 102500 71087740 13990 13950 13990 13950 9
489 20250313 102400 70961960 13990 13950 13990 13950 7
490 20250313 102300 70864150 13990 13950 13990 13950 2
491 20250313 102200 70836210 13950 13950 13950 13950 1
492 20250313 102100 70822260 13990 13990 13990 13990 0
493 20250313 102000 70822260 13990 13950 13990 13950 45
494 20250313 101900 70192900 13990 13990 13990 13990 0
495 20250313 101800 70192900 13990 13990 13990 13990 0
496 20250313 101700 70192900 13990 13950 13990 13950 45
497 20250313 101600 69563930 13990 13950 13990 13950 45
498 20250313 101500 68935580 13940 13940 13940 13940 0
499 20250313 101400 68935580 13940 13940 13940 13940 101
500 20250313 101300 67527640 13950 13950 13950 13950 100
501 20250313 101200 66132640 13950 13960 13960 13950 3
502 20250313 101100 66090770 13940 13940 13940 13940 100
503 20250313 101000 64696770 13950 13960 13960 13950 205
504 20250313 100900 61837010 13960 13960 13960 13960 3
505 20250313 100800 61795130 13960 13970 13970 13960 5
506 20250313 100700 61725310 13980 13980 13980 13980 0
507 20250313 100600 61725310 13980 14020 14020 13980 11
508 20250313 100500 61571130 14090 14090 14090 14090 0
509 20250313 100400 61571130 14090 14090 14090 14090 0
510 20250313 100300 61571130 14090 14090 14090 14090 0
511 20250313 100200 61571130 14090 13970 14090 13970 207
512 20250313 100100 58678900 13970 13970 13970 13970 3
513 20250313 100000 58636990 13970 13970 13970 13970 0
514 20250313 095900 58636990 13970 13990 13990 13970 3
515 20250313 095800 58595050 13990 14000 14000 13990 4
516 20250313 095700 58539080 14000 14020 14060 14000 298
517 20250313 095600 54363830 14060 14000 14060 14000 4
518 20250313 095500 54307650 14000 13990 14000 13990 7
519 20250313 095400 54209660 14090 13940 14090 13940 72
520 20250313 095300 53198670 13950 13940 13950 13940 4
521 20250313 095200 53142890 13950 13930 13950 13930 93
522 20250313 095100 51846920 13930 13930 13930 13930 1
523 20250313 095000 51832990 13920 13960 13960 13920 299
524 20250313 094900 47664480 14120 14120 14120 14120 0
525 20250313 094800 47664480 14120 14120 14120 14120 0
526 20250313 094700 47664480 14120 14120 14120 14120 0
527 20250313 094600 47664480 14120 13960 14120 13960 18
528 20250313 094500 47411370 14120 13960 14120 13960 65
529 20250313 094400 46497990 13950 13970 13970 13950 11
530 20250313 094300 46344420 13960 13960 13970 13950 125
531 20250313 094200 44599440 13950 13960 13960 13950 8
532 20250313 094100 44487820 13960 13960 13960 13960 3
533 20250313 094000 44445940 13960 13970 13970 13960 6
534 20250313 093900 44362140 13960 13980 13980 13960 11
535 20250313 093800 44208490 13980 13980 13980 13980 6
536 20250313 093700 44124610 13980 13980 13980 13980 3
537 20250313 093600 44082670 14000 14000 14000 14000 0
538 20250313 093500 44082670 14000 13990 14000 13990 157
539 20250313 093400 41886230 14080 14080 14080 14080 1
540 20250313 093300 41872150 14080 14080 14080 14080 10
541 20250313 093200 41731350 14010 14010 14010 14010 12
542 20250313 093100 41563230 14110 14110 14110 14110 0
543 20250313 093000 41563230 14110 14110 14110 14110 3
544 20250313 092900 41520900 14000 14050 14050 14000 172
545 20250313 092800 39111950 14140 14140 14140 14140 12
546 20250313 092700 38942270 13990 14090 14150 13990 101
547 20250313 092600 37517720 14080 14120 14140 14080 380
548 20250313 092500 32159020 14130 14120 14130 14120 100
549 20250313 092400 30746820 14130 14130 14130 14130 0
550 20250313 092300 30746820 14130 14130 14130 14130 0
551 20250313 092200 30746820 14130 14120 14130 14110 1007
552 20250313 092100 16520150 14090 14090 14090 14090 0
553 20250313 092000 16520150 14090 14090 14090 14090 0
554 20250313 091900 16520150 14090 14100 14130 14090 548
555 20250313 091800 8788100 14120 14120 14120 14120 0
556 20250313 091700 8788100 14120 14120 14120 14120 0
557 20250313 091600 8788100 14120 14120 14120 14120 0
558 20250313 091500 8788100 14120 13970 14120 13970 329
559 20250313 091400 4145500 13960 13940 13960 13930 87
560 20250313 091300 2931250 13950 13950 13950 13950 0
561 20250313 091200 2931250 13950 13930 13950 13930 4
562 20250313 091100 2875490 13950 13920 13960 13910 8
563 20250313 091000 2764020 13960 13950 13960 13910 3
564 20250313 090900 2722200 13960 13960 13960 13960 0
565 20250313 090800 2722200 13960 13960 13960 13960 0
566 20250313 090700 2722200 13960 13960 13960 13960 0
567 20250313 090600 2722200 13960 13960 13960 13960 0
568 20250313 090500 2722200 13960 13960 13960 13960 5
569 20250313 090400 2652400 13960 13960 13960 13960 0
570 20250313 090300 2652400 13960 13960 13960 13960 0
571 20250313 090200 2652400 13960 13960 13960 13960 0
572 20250313 090100 2652400 13960 13960 13960 13960 0
573 20250313 090000 2652400 13960 13960 13960 13960 190

1
000320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,13291151,0,186740671550,0.00
20250310,0,13291151,0,187671052120,0.00
20250307,0,13291151,0,184614087390,0.00
20250306,0,13291151,0,187139406080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 13291151 0 186740671550 0.00
3 20250310 0 13291151 0 187671052120 0.00
4 20250307 0 13291151 0 184614087390 0.00
5 20250306 0 13291151 0 187139406080 0.00