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

Update 2025-03-14 3452 candle_min

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

572
000140/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183000,47743720,8530,8530,8530,8530,55
20250314,182900,47743720,8530,8530,8530,8530,0
20250314,182800,47743720,8530,8530,8530,8530,0
20250314,182700,47743720,8530,8530,8530,8530,0
20250314,182600,47743720,8530,8530,8530,8530,0
20250314,182500,47743720,8530,8530,8530,8530,0
20250314,182400,47743720,8530,8530,8530,8530,0
20250314,182300,47743720,8530,8530,8530,8530,0
20250314,182200,47743720,8530,8530,8530,8530,0
20250314,182100,47743720,8530,8530,8530,8530,0
20250314,182000,47743720,8530,8530,8530,8530,0
20250314,181900,47743720,8530,8530,8530,8530,0
20250314,181800,47743720,8530,8530,8530,8530,0
20250314,181700,47743720,8530,8530,8530,8530,0
20250314,181600,47743720,8530,8530,8530,8530,0
20250314,181500,47743720,8530,8530,8530,8530,0
20250314,181400,47743720,8530,8530,8530,8530,0
20250314,181300,47743720,8530,8530,8530,8530,0
20250314,181200,47743720,8530,8530,8530,8530,0
20250314,181100,47743720,8530,8530,8530,8530,0
20250314,181000,47743720,8530,8530,8530,8530,0
20250314,180900,47743720,8530,8530,8530,8530,0
20250314,180800,47743720,8530,8530,8530,8530,0
20250314,180700,47743720,8530,8530,8530,8530,0
20250314,180600,47743720,8530,8530,8530,8530,0
20250314,180500,47743720,8530,8530,8530,8530,0
20250314,180400,47743720,8530,8530,8530,8530,0
20250314,180300,47743720,8530,8530,8530,8530,0
20250314,180200,47743720,8530,8530,8530,8530,0
20250314,180100,47743720,8530,8530,8530,8530,0
20250314,180000,47743720,8530,8530,8530,8530,55
20250314,175900,47743720,8530,8530,8530,8530,0
20250314,175800,47743720,8530,8530,8530,8530,0
20250314,175700,47743720,8530,8530,8530,8530,0
20250314,175600,47743720,8530,8530,8530,8530,0
20250314,175500,47743720,8530,8530,8530,8530,0
20250314,175400,47743720,8530,8530,8530,8530,0
20250314,175300,47743720,8530,8530,8530,8530,0
20250314,175200,47743720,8530,8530,8530,8530,0
20250314,175100,47743720,8530,8530,8530,8530,0
20250314,175000,47743720,8530,8530,8530,8530,0
20250314,174900,47743720,8530,8530,8530,8530,0
20250314,174800,47743720,8530,8530,8530,8530,0
20250314,174700,47743720,8530,8530,8530,8530,0
20250314,174600,47743720,8530,8530,8530,8530,0
20250314,174500,47743720,8530,8530,8530,8530,0
20250314,174400,47743720,8530,8530,8530,8530,0
20250314,174300,47743720,8530,8530,8530,8530,0
20250314,174200,47743720,8530,8530,8530,8530,0
20250314,174100,47743720,8530,8530,8530,8530,0
20250314,174000,47743720,8530,8530,8530,8530,0
20250314,173900,47743720,8530,8530,8530,8530,0
20250314,173800,47743720,8530,8530,8530,8530,0
20250314,173700,47743720,8530,8530,8530,8530,0
20250314,173600,47743720,8530,8530,8530,8530,0
20250314,173500,47743720,8530,8530,8530,8530,0
20250314,173400,47743720,8530,8530,8530,8530,0
20250314,173300,47743720,8530,8530,8530,8530,0
20250314,173200,47743720,8530,8530,8530,8530,0
20250314,173100,47743720,8530,8530,8530,8530,0
20250314,173000,47743720,8530,8530,8530,8530,55
20250314,172900,47743720,8530,8530,8530,8530,0
20250314,172800,47743720,8530,8530,8530,8530,0
20250314,172700,47743720,8530,8530,8530,8530,0
20250314,172600,47743720,8530,8530,8530,8530,0
20250314,172500,47743720,8530,8530,8530,8530,0
20250314,172400,47743720,8530,8530,8530,8530,0
20250314,172300,47743720,8530,8530,8530,8530,0
20250314,172200,47743720,8530,8530,8530,8530,0
20250314,172100,47743720,8530,8530,8530,8530,0
20250314,172000,47743720,8530,8530,8530,8530,0
20250314,171900,47743720,8530,8530,8530,8530,0
20250314,171800,47743720,8530,8530,8530,8530,0
20250314,171700,47743720,8530,8530,8530,8530,0
20250314,171600,47743720,8530,8530,8530,8530,0
20250314,171500,47743720,8530,8530,8530,8530,0
20250314,171400,47743720,8530,8530,8530,8530,0
20250314,171300,47743720,8530,8530,8530,8530,0
20250314,171200,47743720,8530,8530,8530,8530,0
20250314,171100,47743720,8530,8530,8530,8530,0
20250314,171000,47743720,8530,8530,8530,8530,0
20250314,170900,47743720,8530,8530,8530,8530,0
20250314,170800,47743720,8530,8530,8530,8530,0
20250314,170700,47743720,8530,8530,8530,8530,0
20250314,170600,47743720,8530,8530,8530,8530,0
20250314,170500,47743720,8530,8530,8530,8530,0
20250314,170400,47743720,8530,8530,8530,8530,0
20250314,170300,47743720,8530,8530,8530,8530,0
20250314,170200,47743720,8530,8530,8530,8530,0
20250314,170100,47743720,8530,8530,8530,8530,0
20250314,170000,47743720,8530,8530,8530,8530,55
20250314,165900,47743720,8530,8530,8530,8530,0
20250314,165800,47743720,8530,8530,8530,8530,0
20250314,165700,47743720,8530,8530,8530,8530,0
20250314,165600,47743720,8530,8530,8530,8530,0
20250314,165500,47743720,8530,8530,8530,8530,0
20250314,165400,47743720,8530,8530,8530,8530,0
20250314,165300,47743720,8530,8530,8530,8530,0
20250314,165200,47743720,8530,8530,8530,8530,0
20250314,165100,47743720,8530,8530,8530,8530,0
20250314,165000,47743720,8530,8530,8530,8530,0
20250314,164900,47743720,8530,8530,8530,8530,0
20250314,164800,47743720,8530,8530,8530,8530,0
20250314,164700,47743720,8530,8530,8530,8530,0
20250314,164600,47743720,8530,8530,8530,8530,0
20250314,164500,47743720,8530,8530,8530,8530,0
20250314,164400,47743720,8530,8530,8530,8530,0
20250314,164300,47743720,8530,8530,8530,8530,0
20250314,164200,47743720,8530,8530,8530,8530,0
20250314,164100,47743720,8530,8530,8530,8530,0
20250314,164000,47743720,8530,8530,8530,8530,0
20250314,163900,47743720,8530,8530,8530,8530,0
20250314,163800,47743720,8530,8530,8530,8530,0
20250314,163700,47743720,8530,8530,8530,8530,0
20250314,163600,47743720,8530,8530,8530,8530,0
20250314,163500,47743720,8530,8530,8530,8530,0
20250314,163400,47743720,8530,8530,8530,8530,0
20250314,163300,47743720,8530,8530,8530,8530,0
20250314,163200,47743720,8530,8530,8530,8530,0
20250314,163100,47743720,8530,8530,8530,8530,0
20250314,163000,47743720,8530,8530,8530,8530,55
20250314,162900,47743720,8530,8530,8530,8530,0
20250314,162800,47743720,8530,8530,8530,8530,0
20250314,162700,47743720,8530,8530,8530,8530,0
20250314,162600,47743720,8530,8530,8530,8530,0
20250314,162500,47743720,8530,8530,8530,8530,0
20250314,162400,47743720,8530,8530,8530,8530,0
20250314,162300,47743720,8530,8530,8530,8530,0
20250314,162200,47743720,8530,8530,8530,8530,0
20250314,162100,47743720,8530,8530,8530,8530,0
20250314,162000,47743720,8530,8530,8530,8530,0
20250314,161900,47743720,8530,8530,8530,8530,0
20250314,161800,47743720,8530,8530,8530,8530,0
20250314,161700,47743720,8530,8530,8530,8530,0
20250314,161600,47743720,8530,8530,8530,8530,0
20250314,161500,47743720,8530,8530,8530,8530,0
20250314,161400,47743720,8530,8530,8530,8530,0
20250314,161300,47743720,8530,8530,8530,8530,0
20250314,161200,47743720,8530,8530,8530,8530,0
20250314,161100,47743720,8530,8530,8530,8530,0
20250314,161000,47743720,8530,8530,8530,8530,0
20250314,160900,47743720,8530,8530,8530,8530,0
20250314,160800,47743720,8530,8530,8530,8530,0
20250314,160700,47743720,8530,8530,8530,8530,0
20250314,160600,47743720,8530,8530,8530,8530,0
20250314,160500,47743720,8530,8530,8530,8530,0
20250314,160400,47743720,8530,8530,8530,8530,0
20250314,160300,47743720,8530,8530,8530,8530,0
20250314,160200,47743720,8530,8530,8530,8530,0
20250314,160100,47743720,8530,8530,8530,8530,0
20250314,160000,47743720,8530,8530,8530,8530,55
20250314,155900,47743720,8530,8530,8530,8530,0
20250314,155800,47743720,8530,8530,8530,8530,0
20250314,155700,47743720,8530,8530,8530,8530,0
20250314,155600,47743720,8530,8530,8530,8530,0
20250314,155500,47743720,8530,8530,8530,8530,0
20250314,155400,47743720,8530,8530,8530,8530,0
20250314,155300,47743720,8530,8530,8530,8530,0
20250314,155200,47743720,8530,8530,8530,8530,0
20250314,155100,47743720,8530,8530,8530,8530,0
20250314,155000,47743720,8530,8530,8530,8530,0
20250314,154900,47743720,8530,8530,8530,8530,0
20250314,154800,47743720,8530,8530,8530,8530,0
20250314,154700,47743720,8530,8530,8530,8530,0
20250314,154600,47743720,8530,8530,8530,8530,0
20250314,154500,47743720,8530,8530,8530,8530,0
20250314,154400,47743720,8530,8530,8530,8530,0
20250314,154300,47743720,8530,8530,8530,8530,0
20250314,154200,47743720,8530,8530,8530,8530,0
20250314,154100,47743720,8530,8530,8530,8530,0
20250314,154000,47743720,8530,8530,8530,8530,0
20250314,153900,47743720,8530,8530,8530,8530,0
20250314,153800,47743720,8530,8530,8530,8530,0
20250314,153700,47743720,8530,8530,8530,8530,0
20250314,153600,47743720,8530,8530,8530,8530,0
20250314,153500,47743720,8530,8530,8530,8530,0
20250314,153400,47743720,8530,8530,8530,8530,0
20250314,153300,47743720,8530,8530,8530,8530,0
20250314,153200,47743720,8530,8530,8530,8530,0
20250314,153100,47743720,8530,8530,8530,8530,0
20250314,153000,47743720,8530,8530,8530,8530,110
20250314,152900,47274570,8530,8530,8530,8530,0
20250314,152800,47274570,8530,8530,8530,8530,0
20250314,152700,47274570,8530,8530,8530,8530,0
20250314,152600,47274570,8530,8530,8530,8530,0
20250314,152500,47274570,8530,8530,8530,8530,0
20250314,152400,47274570,8530,8530,8530,8530,0
20250314,152300,47274570,8530,8530,8530,8530,0
20250314,152200,47274570,8530,8530,8530,8530,0
20250314,152100,47274570,8530,8530,8530,8530,0
20250314,152000,47274570,8530,8530,8530,8530,0
20250314,151900,47274570,8530,8530,8530,8530,9
20250314,151800,47197800,8530,8530,8530,8530,0
20250314,151700,47197800,8530,8530,8530,8530,4
20250314,151600,47163680,8550,8550,8550,8550,0
20250314,151500,47163680,8550,8550,8550,8550,0
20250314,151400,47163680,8550,8550,8550,8550,0
20250314,151300,47163680,8550,8550,8550,8550,0
20250314,151200,47163680,8550,8550,8550,8550,0
20250314,151100,47163680,8550,8550,8550,8550,0
20250314,151000,47163680,8550,8550,8550,8550,0
20250314,150900,47163680,8550,8550,8550,8550,15
20250314,150800,47035430,8520,8520,8520,8520,5
20250314,150700,46992830,8520,8520,8520,8520,0
20250314,150600,46992830,8520,8520,8520,8520,0
20250314,150500,46992830,8520,8520,8520,8520,344
20250314,150400,44061950,8520,8520,8520,8520,10
20250314,150300,43976750,8520,8530,8530,8520,196
20250314,150200,42306810,8530,8530,8530,8530,138
20250314,150100,41129670,8540,8540,8540,8540,0
20250314,150000,41129670,8540,8540,8540,8540,412
20250314,145900,37611190,8550,8550,8550,8550,3
20250314,145800,37585540,8550,8550,8550,8550,0
20250314,145700,37585540,8550,8550,8550,8550,0
20250314,145600,37585540,8550,8550,8550,8550,0
20250314,145500,37585540,8550,8550,8550,8550,0
20250314,145400,37585540,8550,8550,8550,8550,58
20250314,145300,37089640,8540,8540,8540,8540,71
20250314,145200,36483300,8550,8550,8550,8550,0
20250314,145100,36483300,8550,8550,8550,8550,0
20250314,145000,36483300,8550,8550,8550,8550,0
20250314,144900,36483300,8550,8550,8550,8550,0
20250314,144800,36483300,8550,8550,8550,8550,0
20250314,144700,36483300,8550,8550,8550,8550,0
20250314,144600,36483300,8550,8550,8550,8550,0
20250314,144500,36483300,8550,8550,8550,8550,0
20250314,144400,36483300,8550,8550,8550,8550,1
20250314,144300,36474750,8550,8550,8550,8550,0
20250314,144200,36474750,8550,8550,8550,8550,0
20250314,144100,36474750,8550,8550,8550,8550,0
20250314,144000,36474750,8550,8550,8550,8550,0
20250314,143900,36474750,8550,8550,8550,8550,0
20250314,143800,36474750,8550,8550,8550,8550,38
20250314,143700,36149850,8560,8560,8560,8560,0
20250314,143600,36149850,8560,8560,8560,8560,0
20250314,143500,36149850,8560,8560,8560,8560,0
20250314,143400,36149850,8560,8560,8560,8560,0
20250314,143300,36149850,8560,8560,8560,8560,0
20250314,143200,36149850,8560,8560,8560,8560,0
20250314,143100,36149850,8560,8560,8560,8560,0
20250314,143000,36149850,8560,8560,8560,8560,0
20250314,142900,36149850,8560,8560,8560,8560,0
20250314,142800,36149850,8560,8560,8560,8560,0
20250314,142700,36149850,8560,8560,8560,8560,0
20250314,142600,36149850,8560,8560,8560,8560,0
20250314,142500,36149850,8560,8560,8560,8560,0
20250314,142400,36149850,8560,8560,8560,8560,0
20250314,142300,36149850,8560,8560,8560,8560,0
20250314,142200,36149850,8560,8560,8560,8560,0
20250314,142100,36149850,8560,8560,8560,8560,0
20250314,142000,36149850,8560,8560,8560,8560,40
20250314,141900,35807450,8560,8560,8560,8560,9
20250314,141800,35730410,8550,8550,8550,8550,0
20250314,141700,35730410,8550,8550,8550,8550,0
20250314,141600,35730410,8550,8550,8550,8550,0
20250314,141500,35730410,8550,8550,8550,8550,0
20250314,141400,35730410,8550,8550,8550,8550,0
20250314,141300,35730410,8550,8550,8550,8550,163
20250314,141200,34336760,8570,8570,8570,8570,0
20250314,141100,34336760,8570,8570,8570,8570,99
20250314,141000,33488330,8570,8570,8570,8570,0
20250314,140900,33488330,8570,8570,8570,8570,415
20250314,140800,29931780,8560,8560,8560,8560,0
20250314,140700,29931780,8560,8560,8560,8560,0
20250314,140600,29931780,8560,8560,8560,8560,0
20250314,140500,29931780,8560,8560,8560,8560,0
20250314,140400,29931780,8560,8560,8560,8560,13
20250314,140300,29820500,8560,8560,8560,8560,0
20250314,140200,29820500,8560,8560,8560,8560,0
20250314,140100,29820500,8560,8560,8560,8560,0
20250314,140000,29820500,8560,8560,8560,8560,0
20250314,135900,29820500,8560,8560,8560,8560,0
20250314,135800,29820500,8560,8560,8560,8560,0
20250314,135700,29820500,8560,8560,8560,8560,0
20250314,135600,29820500,8560,8560,8560,8560,0
20250314,135500,29820500,8560,8560,8560,8560,0
20250314,135400,29820500,8560,8560,8560,8560,0
20250314,135300,29820500,8560,8560,8560,8560,7
20250314,135200,29760580,8560,8560,8560,8560,0
20250314,135100,29760580,8560,8560,8560,8560,0
20250314,135000,29760580,8560,8560,8560,8560,0
20250314,134900,29760580,8560,8560,8560,8560,294
20250314,134800,27243940,8560,8560,8560,8560,0
20250314,134700,27243940,8560,8560,8560,8560,0
20250314,134600,27243940,8560,8560,8560,8560,0
20250314,134500,27243940,8560,8560,8560,8560,0
20250314,134400,27243940,8560,8560,8560,8560,0
20250314,134300,27243940,8560,8560,8560,8560,0
20250314,134200,27243940,8560,8560,8560,8560,0
20250314,134100,27243940,8560,8560,8560,8560,0
20250314,134000,27243940,8560,8560,8560,8560,0
20250314,133900,27243940,8560,8560,8560,8560,5
20250314,133800,27201140,8550,8550,8550,8550,0
20250314,133700,27201140,8550,8550,8550,8550,0
20250314,133600,27201140,8550,8550,8550,8550,0
20250314,133500,27201140,8550,8550,8550,8550,0
20250314,133400,27201140,8550,8550,8550,8550,0
20250314,133300,27201140,8550,8550,8550,8550,0
20250314,133200,27201140,8550,8550,8550,8550,0
20250314,133100,27201140,8550,8550,8550,8550,91
20250314,133000,26423090,8550,8550,8550,8550,0
20250314,132900,26423090,8550,8550,8550,8550,0
20250314,132800,26423090,8550,8550,8550,8550,0
20250314,132700,26423090,8550,8550,8550,8550,0
20250314,132600,26423090,8550,8550,8550,8550,0
20250314,132500,26423090,8550,8550,8550,8550,0
20250314,132400,26423090,8550,8550,8550,8550,0
20250314,132300,26423090,8550,8550,8550,8550,0
20250314,132200,26423090,8550,8550,8550,8550,0
20250314,132100,26423090,8550,8550,8550,8550,20
20250314,132000,26252090,8550,8550,8550,8550,0
20250314,131900,26252090,8550,8550,8550,8550,0
20250314,131800,26252090,8550,8550,8550,8550,0
20250314,131700,26252090,8550,8550,8550,8550,0
20250314,131600,26252090,8550,8550,8550,8550,20
20250314,131500,26081090,8550,8550,8550,8550,0
20250314,131400,26081090,8550,8550,8550,8550,20
20250314,131300,25910090,8550,8550,8550,8550,0
20250314,131200,25910090,8550,8550,8550,8550,0
20250314,131100,25910090,8550,8550,8550,8550,0
20250314,131000,25910090,8550,8550,8550,8550,0
20250314,130900,25910090,8550,8550,8550,8550,1
20250314,130800,25901540,8550,8550,8550,8550,0
20250314,130700,25901540,8550,8550,8550,8550,0
20250314,130600,25901540,8550,8550,8550,8550,0
20250314,130500,25901540,8550,8550,8550,8550,10
20250314,130400,25816040,8550,8550,8550,8550,0
20250314,130300,25816040,8550,8550,8550,8550,0
20250314,130200,25816040,8550,8550,8550,8550,0
20250314,130100,25816040,8550,8550,8550,8550,0
20250314,130000,25816040,8550,8550,8550,8550,0
20250314,125900,25816040,8550,8550,8550,8550,0
20250314,125800,25816040,8550,8550,8550,8550,0
20250314,125700,25816040,8550,8550,8550,8550,0
20250314,125600,25816040,8550,8550,8550,8550,0
20250314,125500,25816040,8550,8550,8550,8550,0
20250314,125400,25816040,8550,8550,8550,8550,0
20250314,125300,25816040,8550,8550,8550,8550,0
20250314,125200,25816040,8550,8550,8550,8550,0
20250314,125100,25816040,8550,8550,8550,8550,0
20250314,125000,25816040,8550,8550,8550,8550,0
20250314,124900,25816040,8550,8550,8550,8550,0
20250314,124800,25816040,8550,8550,8550,8550,0
20250314,124700,25816040,8550,8550,8550,8550,5
20250314,124600,25773290,8550,8550,8550,8550,1
20250314,124500,25764740,8550,8550,8550,8550,0
20250314,124400,25764740,8550,8550,8550,8550,2
20250314,124300,25747640,8550,8550,8550,8550,1
20250314,124200,25739090,8550,8550,8550,8550,0
20250314,124100,25739090,8550,8550,8550,8550,0
20250314,124000,25739090,8550,8550,8550,8550,0
20250314,123900,25739090,8550,8550,8550,8550,0
20250314,123800,25739090,8550,8550,8550,8550,0
20250314,123700,25739090,8550,8550,8550,8550,0
20250314,123600,25739090,8550,8550,8550,8550,0
20250314,123500,25739090,8550,8550,8550,8550,0
20250314,123400,25739090,8550,8550,8550,8550,0
20250314,123300,25739090,8550,8550,8550,8550,0
20250314,123200,25739090,8550,8540,8550,8540,12
20250314,123100,25636540,8550,8550,8550,8550,10
20250314,123000,25551040,8550,8550,8550,8550,15
20250314,122900,25422790,8550,8550,8550,8550,0
20250314,122800,25422790,8550,8550,8550,8550,5
20250314,122700,25380040,8550,8550,8550,8550,0
20250314,122600,25380040,8550,8550,8550,8550,0
20250314,122500,25380040,8550,8550,8550,8550,5
20250314,122400,25337290,8540,8540,8540,8540,0
20250314,122300,25337290,8540,8540,8540,8540,0
20250314,122200,25337290,8540,8540,8540,8540,20
20250314,122100,25166490,8540,8540,8540,8540,0
20250314,122000,25166490,8540,8540,8540,8540,0
20250314,121900,25166490,8540,8540,8540,8540,0
20250314,121800,25166490,8540,8540,8540,8540,0
20250314,121700,25166490,8540,8540,8540,8540,22
20250314,121600,24978610,8550,8550,8550,8550,0
20250314,121500,24978610,8550,8550,8550,8550,50
20250314,121400,24551110,8550,8550,8550,8550,0
20250314,121300,24551110,8550,8550,8550,8550,0
20250314,121200,24551110,8550,8550,8550,8550,0
20250314,121100,24551110,8550,8550,8550,8550,0
20250314,121000,24551110,8550,8550,8550,8550,0
20250314,120900,24551110,8550,8550,8550,8550,0
20250314,120800,24551110,8550,8550,8550,8550,0
20250314,120700,24551110,8550,8550,8550,8550,0
20250314,120600,24551110,8550,8550,8550,8550,0
20250314,120500,24551110,8550,8550,8550,8550,0
20250314,120400,24551110,8550,8550,8550,8550,0
20250314,120300,24551110,8550,8550,8550,8550,0
20250314,120200,24551110,8550,8550,8550,8550,0
20250314,120100,24551110,8550,8550,8550,8550,0
20250314,120000,24551110,8550,8550,8550,8550,0
20250314,115900,24551110,8550,8550,8550,8550,0
20250314,115800,24551110,8550,8550,8550,8550,0
20250314,115700,24551110,8550,8550,8550,8550,0
20250314,115600,24551110,8550,8550,8550,8550,0
20250314,115500,24551110,8550,8550,8550,8550,0
20250314,115400,24551110,8550,8550,8550,8550,0
20250314,115300,24551110,8550,8550,8550,8550,0
20250314,115200,24551110,8550,8550,8550,8550,0
20250314,115100,24551110,8550,8550,8550,8550,0
20250314,115000,24551110,8550,8550,8550,8550,0
20250314,114900,24551110,8550,8550,8550,8550,0
20250314,114800,24551110,8550,8550,8550,8550,0
20250314,114700,24551110,8550,8550,8550,8550,0
20250314,114600,24551110,8550,8550,8550,8550,0
20250314,114500,24551110,8550,8540,8550,8540,23
20250314,114400,24354660,8550,8550,8550,8550,0
20250314,114300,24354660,8550,8550,8550,8550,0
20250314,114200,24354660,8550,8550,8550,8550,50
20250314,114100,23927160,8550,8550,8550,8550,0
20250314,114000,23927160,8550,8550,8550,8550,0
20250314,113900,23927160,8550,8540,8550,8540,210
20250314,113800,22133660,8540,8540,8540,8540,0
20250314,113700,22133660,8540,8540,8540,8540,0
20250314,113600,22133660,8540,8540,8540,8540,0
20250314,113500,22133660,8540,8540,8540,8540,0
20250314,113400,22133660,8540,8540,8540,8540,0
20250314,113300,22133660,8540,8540,8540,8540,0
20250314,113200,22133660,8540,8540,8540,8540,0
20250314,113100,22133660,8540,8540,8540,8540,0
20250314,113000,22133660,8540,8540,8540,8540,0
20250314,112900,22133660,8540,8540,8540,8540,0
20250314,112800,22133660,8540,8540,8540,8540,0
20250314,112700,22133660,8540,8540,8540,8540,0
20250314,112600,22133660,8540,8540,8540,8540,50
20250314,112500,21706660,8550,8550,8550,8550,0
20250314,112400,21706660,8550,8550,8550,8550,0
20250314,112300,21706660,8550,8550,8550,8550,0
20250314,112200,21706660,8550,8550,8550,8550,0
20250314,112100,21706660,8550,8550,8550,8550,1
20250314,112000,21698110,8550,8550,8550,8550,4
20250314,111900,21663910,8560,8560,8560,8560,0
20250314,111800,21663910,8560,8560,8560,8560,5
20250314,111700,21621110,8560,8560,8560,8560,0
20250314,111600,21621110,8560,8560,8560,8560,0
20250314,111500,21621110,8560,8560,8560,8560,2
20250314,111400,21603990,8550,8550,8550,8550,0
20250314,111300,21603990,8550,8550,8550,8550,0
20250314,111200,21603990,8550,8550,8550,8550,0
20250314,111100,21603990,8550,8550,8550,8550,0
20250314,111000,21603990,8550,8550,8550,8550,0
20250314,110900,21603990,8550,8550,8550,8550,0
20250314,110800,21603990,8550,8550,8550,8550,0
20250314,110700,21603990,8550,8550,8550,8550,0
20250314,110600,21603990,8550,8550,8550,8550,2
20250314,110500,21586890,8560,8560,8560,8560,0
20250314,110400,21586890,8560,8560,8560,8560,0
20250314,110300,21586890,8560,8560,8560,8560,0
20250314,110200,21586890,8560,8560,8560,8560,0
20250314,110100,21586890,8560,8560,8560,8560,0
20250314,110000,21586890,8560,8560,8560,8560,0
20250314,105900,21586890,8560,8560,8560,8560,0
20250314,105800,21586890,8560,8560,8560,8560,0
20250314,105700,21586890,8560,8560,8560,8560,0
20250314,105600,21586890,8560,8560,8560,8560,0
20250314,105500,21586890,8560,8560,8560,8560,0
20250314,105400,21586890,8560,8560,8560,8560,0
20250314,105300,21586890,8560,8560,8560,8560,0
20250314,105200,21586890,8560,8560,8560,8560,200
20250314,105100,19874890,8550,8550,8550,8550,8
20250314,105000,19806490,8550,8550,8550,8550,0
20250314,104900,19806490,8550,8550,8550,8550,0
20250314,104800,19806490,8550,8550,8550,8550,0
20250314,104700,19806490,8550,8550,8550,8550,15
20250314,104600,19678240,8540,8540,8540,8540,30
20250314,104500,19422040,8535,8535,8535,8535,10
20250314,104400,19336690,8540,8540,8540,8540,0
20250314,104300,19336690,8540,8540,8540,8540,0
20250314,104200,19336690,8540,8540,8540,8540,0
20250314,104100,19336690,8540,8540,8540,8540,27
20250314,104000,19106110,8540,8540,8540,8540,0
20250314,103900,19106110,8540,8540,8540,8540,0
20250314,103800,19106110,8540,8540,8540,8540,0
20250314,103700,19106110,8540,8540,8540,8540,0
20250314,103600,19106110,8540,8540,8540,8540,1
20250314,103500,19097570,8540,8540,8540,8540,0
20250314,103400,19097570,8540,8540,8540,8540,0
20250314,103300,19097570,8540,8540,8540,8540,11
20250314,103200,19003630,8540,8540,8540,8540,0
20250314,103100,19003630,8540,8540,8540,8540,0
20250314,103000,19003630,8540,8540,8540,8540,1
20250314,102900,18995090,8535,8535,8535,8535,2
20250314,102800,18978020,8530,8530,8530,8530,0
20250314,102700,18978020,8530,8530,8530,8530,1
20250314,102600,18969490,8530,8530,8530,8530,0
20250314,102500,18969490,8530,8530,8530,8530,0
20250314,102400,18969490,8530,8530,8530,8530,0
20250314,102300,18969490,8530,8530,8530,8530,0
20250314,102200,18969490,8530,8530,8530,8530,1
20250314,102100,18960960,8530,8530,8530,8530,0
20250314,102000,18960960,8530,8530,8530,8530,1
20250314,101900,18952430,8520,8520,8520,8520,0
20250314,101800,18952430,8520,8520,8520,8520,300
20250314,101700,16396430,8540,8540,8540,8540,0
20250314,101600,16396430,8540,8540,8540,8540,0
20250314,101500,16396430,8540,8530,8540,8530,6
20250314,101400,16345200,8530,8530,8530,8530,0
20250314,101300,16345200,8530,8530,8530,8530,0
20250314,101200,16345200,8530,8530,8530,8530,13
20250314,101100,16234310,8520,8520,8520,8520,5
20250314,101000,16191710,8530,8530,8530,8530,0
20250314,100900,16191710,8530,8530,8530,8530,0
20250314,100800,16191710,8530,8530,8530,8530,4
20250314,100700,16157590,8530,8530,8530,8530,1
20250314,100600,16149060,8520,8520,8520,8520,1
20250314,100500,16140540,8520,8520,8520,8520,10
20250314,100400,16055340,8530,8530,8530,8530,0
20250314,100300,16055340,8530,8530,8530,8530,0
20250314,100200,16055340,8530,8530,8530,8530,0
20250314,100100,16055340,8530,8530,8530,8530,0
20250314,100000,16055340,8530,8530,8530,8530,5
20250314,095900,16012690,8530,8530,8530,8530,0
20250314,095800,16012690,8530,8530,8530,8530,0
20250314,095700,16012690,8530,8530,8530,8530,0
20250314,095600,16012690,8530,8530,8530,8530,0
20250314,095500,16012690,8530,8530,8530,8530,0
20250314,095400,16012690,8530,8530,8530,8530,0
20250314,095300,16012690,8530,8530,8530,8530,0
20250314,095200,16012690,8530,8530,8530,8530,0
20250314,095100,16012690,8530,8530,8530,8530,0
20250314,095000,16012690,8530,8530,8530,8530,0
20250314,094900,16012690,8530,8530,8530,8530,0
20250314,094800,16012690,8530,8530,8530,8530,0
20250314,094700,16012690,8530,8530,8530,8530,0
20250314,094600,16012690,8530,8530,8530,8530,0
20250314,094500,16012690,8530,8530,8530,8530,0
20250314,094400,16012690,8530,8530,8530,8530,0
20250314,094300,16012690,8530,8530,8530,8530,1
20250314,094200,16004160,8520,8520,8520,8520,0
20250314,094100,16004160,8520,8520,8520,8520,11
20250314,094000,15910440,8510,8510,8510,8510,10
20250314,093900,15825340,8510,8510,8510,8510,0
20250314,093800,15825340,8510,8510,8510,8510,10
20250314,093700,15740240,8530,8520,8530,8520,100
20250314,093600,14887260,8510,8530,8530,8510,100
20250314,093500,14035250,8540,8540,8540,8540,2
20250314,093400,14018170,8540,8540,8540,8540,0
20250314,093300,14018170,8540,8540,8540,8540,0
20250314,093200,14018170,8540,8540,8540,8540,0
20250314,093100,14018170,8540,8540,8550,8540,7
20250314,093000,13958360,8550,8540,8550,8540,7
20250314,092900,13898570,8540,8540,8540,8540,4
20250314,092800,13864410,8530,8530,8530,8530,0
20250314,092700,13864410,8530,8530,8530,8530,0
20250314,092600,13864410,8530,8530,8530,8530,0
20250314,092500,13864410,8530,8530,8530,8530,0
20250314,092400,13864410,8530,8530,8530,8530,1
20250314,092300,13855880,8530,8530,8540,8530,5
20250314,092200,13813200,8510,8520,8520,8500,1197
20250314,092100,3631020,8520,8520,8520,8520,0
20250314,092000,3631020,8520,8520,8520,8520,0
20250314,091900,3631020,8520,8520,8520,8520,0
20250314,091800,3631020,8520,8520,8520,8520,0
20250314,091700,3631020,8520,8520,8520,8520,0
20250314,091600,3631020,8520,8520,8520,8520,0
20250314,091500,3631020,8520,8520,8520,8520,0
20250314,091400,3631020,8520,8520,8520,8520,0
20250314,091300,3631020,8520,8530,8530,8520,200
20250314,091200,1926410,8550,8550,8550,8550,0
20250314,091100,1926410,8550,8550,8550,8550,0
20250314,091000,1926410,8550,8550,8550,8550,2
20250314,090900,1909310,8530,8530,8530,8530,14
20250314,090800,1789890,8540,8540,8540,8540,0
20250314,090700,1789890,8540,8540,8540,8540,0
20250314,090600,1789890,8540,8540,8540,8540,12
20250314,090500,1687410,8530,8530,8530,8530,11
20250314,090400,1593580,8530,8530,8530,8530,0
20250314,090300,1593580,8530,8530,8530,8530,20
20250314,090200,1422980,8530,8520,8530,8520,61
20250314,090100,903030,8520,8510,8520,8510,51
20250314,090000,468600,8520,8520,8520,8520,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183000 47743720 8530 8530 8530 8530 55
3 20250314 182900 47743720 8530 8530 8530 8530 0
4 20250314 182800 47743720 8530 8530 8530 8530 0
5 20250314 182700 47743720 8530 8530 8530 8530 0
6 20250314 182600 47743720 8530 8530 8530 8530 0
7 20250314 182500 47743720 8530 8530 8530 8530 0
8 20250314 182400 47743720 8530 8530 8530 8530 0
9 20250314 182300 47743720 8530 8530 8530 8530 0
10 20250314 182200 47743720 8530 8530 8530 8530 0
11 20250314 182100 47743720 8530 8530 8530 8530 0
12 20250314 182000 47743720 8530 8530 8530 8530 0
13 20250314 181900 47743720 8530 8530 8530 8530 0
14 20250314 181800 47743720 8530 8530 8530 8530 0
15 20250314 181700 47743720 8530 8530 8530 8530 0
16 20250314 181600 47743720 8530 8530 8530 8530 0
17 20250314 181500 47743720 8530 8530 8530 8530 0
18 20250314 181400 47743720 8530 8530 8530 8530 0
19 20250314 181300 47743720 8530 8530 8530 8530 0
20 20250314 181200 47743720 8530 8530 8530 8530 0
21 20250314 181100 47743720 8530 8530 8530 8530 0
22 20250314 181000 47743720 8530 8530 8530 8530 0
23 20250314 180900 47743720 8530 8530 8530 8530 0
24 20250314 180800 47743720 8530 8530 8530 8530 0
25 20250314 180700 47743720 8530 8530 8530 8530 0
26 20250314 180600 47743720 8530 8530 8530 8530 0
27 20250314 180500 47743720 8530 8530 8530 8530 0
28 20250314 180400 47743720 8530 8530 8530 8530 0
29 20250314 180300 47743720 8530 8530 8530 8530 0
30 20250314 180200 47743720 8530 8530 8530 8530 0
31 20250314 180100 47743720 8530 8530 8530 8530 0
32 20250314 180000 47743720 8530 8530 8530 8530 55
33 20250314 175900 47743720 8530 8530 8530 8530 0
34 20250314 175800 47743720 8530 8530 8530 8530 0
35 20250314 175700 47743720 8530 8530 8530 8530 0
36 20250314 175600 47743720 8530 8530 8530 8530 0
37 20250314 175500 47743720 8530 8530 8530 8530 0
38 20250314 175400 47743720 8530 8530 8530 8530 0
39 20250314 175300 47743720 8530 8530 8530 8530 0
40 20250314 175200 47743720 8530 8530 8530 8530 0
41 20250314 175100 47743720 8530 8530 8530 8530 0
42 20250314 175000 47743720 8530 8530 8530 8530 0
43 20250314 174900 47743720 8530 8530 8530 8530 0
44 20250314 174800 47743720 8530 8530 8530 8530 0
45 20250314 174700 47743720 8530 8530 8530 8530 0
46 20250314 174600 47743720 8530 8530 8530 8530 0
47 20250314 174500 47743720 8530 8530 8530 8530 0
48 20250314 174400 47743720 8530 8530 8530 8530 0
49 20250314 174300 47743720 8530 8530 8530 8530 0
50 20250314 174200 47743720 8530 8530 8530 8530 0
51 20250314 174100 47743720 8530 8530 8530 8530 0
52 20250314 174000 47743720 8530 8530 8530 8530 0
53 20250314 173900 47743720 8530 8530 8530 8530 0
54 20250314 173800 47743720 8530 8530 8530 8530 0
55 20250314 173700 47743720 8530 8530 8530 8530 0
56 20250314 173600 47743720 8530 8530 8530 8530 0
57 20250314 173500 47743720 8530 8530 8530 8530 0
58 20250314 173400 47743720 8530 8530 8530 8530 0
59 20250314 173300 47743720 8530 8530 8530 8530 0
60 20250314 173200 47743720 8530 8530 8530 8530 0
61 20250314 173100 47743720 8530 8530 8530 8530 0
62 20250314 173000 47743720 8530 8530 8530 8530 55
63 20250314 172900 47743720 8530 8530 8530 8530 0
64 20250314 172800 47743720 8530 8530 8530 8530 0
65 20250314 172700 47743720 8530 8530 8530 8530 0
66 20250314 172600 47743720 8530 8530 8530 8530 0
67 20250314 172500 47743720 8530 8530 8530 8530 0
68 20250314 172400 47743720 8530 8530 8530 8530 0
69 20250314 172300 47743720 8530 8530 8530 8530 0
70 20250314 172200 47743720 8530 8530 8530 8530 0
71 20250314 172100 47743720 8530 8530 8530 8530 0
72 20250314 172000 47743720 8530 8530 8530 8530 0
73 20250314 171900 47743720 8530 8530 8530 8530 0
74 20250314 171800 47743720 8530 8530 8530 8530 0
75 20250314 171700 47743720 8530 8530 8530 8530 0
76 20250314 171600 47743720 8530 8530 8530 8530 0
77 20250314 171500 47743720 8530 8530 8530 8530 0
78 20250314 171400 47743720 8530 8530 8530 8530 0
79 20250314 171300 47743720 8530 8530 8530 8530 0
80 20250314 171200 47743720 8530 8530 8530 8530 0
81 20250314 171100 47743720 8530 8530 8530 8530 0
82 20250314 171000 47743720 8530 8530 8530 8530 0
83 20250314 170900 47743720 8530 8530 8530 8530 0
84 20250314 170800 47743720 8530 8530 8530 8530 0
85 20250314 170700 47743720 8530 8530 8530 8530 0
86 20250314 170600 47743720 8530 8530 8530 8530 0
87 20250314 170500 47743720 8530 8530 8530 8530 0
88 20250314 170400 47743720 8530 8530 8530 8530 0
89 20250314 170300 47743720 8530 8530 8530 8530 0
90 20250314 170200 47743720 8530 8530 8530 8530 0
91 20250314 170100 47743720 8530 8530 8530 8530 0
92 20250314 170000 47743720 8530 8530 8530 8530 55
93 20250314 165900 47743720 8530 8530 8530 8530 0
94 20250314 165800 47743720 8530 8530 8530 8530 0
95 20250314 165700 47743720 8530 8530 8530 8530 0
96 20250314 165600 47743720 8530 8530 8530 8530 0
97 20250314 165500 47743720 8530 8530 8530 8530 0
98 20250314 165400 47743720 8530 8530 8530 8530 0
99 20250314 165300 47743720 8530 8530 8530 8530 0
100 20250314 165200 47743720 8530 8530 8530 8530 0
101 20250314 165100 47743720 8530 8530 8530 8530 0
102 20250314 165000 47743720 8530 8530 8530 8530 0
103 20250314 164900 47743720 8530 8530 8530 8530 0
104 20250314 164800 47743720 8530 8530 8530 8530 0
105 20250314 164700 47743720 8530 8530 8530 8530 0
106 20250314 164600 47743720 8530 8530 8530 8530 0
107 20250314 164500 47743720 8530 8530 8530 8530 0
108 20250314 164400 47743720 8530 8530 8530 8530 0
109 20250314 164300 47743720 8530 8530 8530 8530 0
110 20250314 164200 47743720 8530 8530 8530 8530 0
111 20250314 164100 47743720 8530 8530 8530 8530 0
112 20250314 164000 47743720 8530 8530 8530 8530 0
113 20250314 163900 47743720 8530 8530 8530 8530 0
114 20250314 163800 47743720 8530 8530 8530 8530 0
115 20250314 163700 47743720 8530 8530 8530 8530 0
116 20250314 163600 47743720 8530 8530 8530 8530 0
117 20250314 163500 47743720 8530 8530 8530 8530 0
118 20250314 163400 47743720 8530 8530 8530 8530 0
119 20250314 163300 47743720 8530 8530 8530 8530 0
120 20250314 163200 47743720 8530 8530 8530 8530 0
121 20250314 163100 47743720 8530 8530 8530 8530 0
122 20250314 163000 47743720 8530 8530 8530 8530 55
123 20250314 162900 47743720 8530 8530 8530 8530 0
124 20250314 162800 47743720 8530 8530 8530 8530 0
125 20250314 162700 47743720 8530 8530 8530 8530 0
126 20250314 162600 47743720 8530 8530 8530 8530 0
127 20250314 162500 47743720 8530 8530 8530 8530 0
128 20250314 162400 47743720 8530 8530 8530 8530 0
129 20250314 162300 47743720 8530 8530 8530 8530 0
130 20250314 162200 47743720 8530 8530 8530 8530 0
131 20250314 162100 47743720 8530 8530 8530 8530 0
132 20250314 162000 47743720 8530 8530 8530 8530 0
133 20250314 161900 47743720 8530 8530 8530 8530 0
134 20250314 161800 47743720 8530 8530 8530 8530 0
135 20250314 161700 47743720 8530 8530 8530 8530 0
136 20250314 161600 47743720 8530 8530 8530 8530 0
137 20250314 161500 47743720 8530 8530 8530 8530 0
138 20250314 161400 47743720 8530 8530 8530 8530 0
139 20250314 161300 47743720 8530 8530 8530 8530 0
140 20250314 161200 47743720 8530 8530 8530 8530 0
141 20250314 161100 47743720 8530 8530 8530 8530 0
142 20250314 161000 47743720 8530 8530 8530 8530 0
143 20250314 160900 47743720 8530 8530 8530 8530 0
144 20250314 160800 47743720 8530 8530 8530 8530 0
145 20250314 160700 47743720 8530 8530 8530 8530 0
146 20250314 160600 47743720 8530 8530 8530 8530 0
147 20250314 160500 47743720 8530 8530 8530 8530 0
148 20250314 160400 47743720 8530 8530 8530 8530 0
149 20250314 160300 47743720 8530 8530 8530 8530 0
150 20250314 160200 47743720 8530 8530 8530 8530 0
151 20250314 160100 47743720 8530 8530 8530 8530 0
152 20250314 160000 47743720 8530 8530 8530 8530 55
153 20250314 155900 47743720 8530 8530 8530 8530 0
154 20250314 155800 47743720 8530 8530 8530 8530 0
155 20250314 155700 47743720 8530 8530 8530 8530 0
156 20250314 155600 47743720 8530 8530 8530 8530 0
157 20250314 155500 47743720 8530 8530 8530 8530 0
158 20250314 155400 47743720 8530 8530 8530 8530 0
159 20250314 155300 47743720 8530 8530 8530 8530 0
160 20250314 155200 47743720 8530 8530 8530 8530 0
161 20250314 155100 47743720 8530 8530 8530 8530 0
162 20250314 155000 47743720 8530 8530 8530 8530 0
163 20250314 154900 47743720 8530 8530 8530 8530 0
164 20250314 154800 47743720 8530 8530 8530 8530 0
165 20250314 154700 47743720 8530 8530 8530 8530 0
166 20250314 154600 47743720 8530 8530 8530 8530 0
167 20250314 154500 47743720 8530 8530 8530 8530 0
168 20250314 154400 47743720 8530 8530 8530 8530 0
169 20250314 154300 47743720 8530 8530 8530 8530 0
170 20250314 154200 47743720 8530 8530 8530 8530 0
171 20250314 154100 47743720 8530 8530 8530 8530 0
172 20250314 154000 47743720 8530 8530 8530 8530 0
173 20250314 153900 47743720 8530 8530 8530 8530 0
174 20250314 153800 47743720 8530 8530 8530 8530 0
175 20250314 153700 47743720 8530 8530 8530 8530 0
176 20250314 153600 47743720 8530 8530 8530 8530 0
177 20250314 153500 47743720 8530 8530 8530 8530 0
178 20250314 153400 47743720 8530 8530 8530 8530 0
179 20250314 153300 47743720 8530 8530 8530 8530 0
180 20250314 153200 47743720 8530 8530 8530 8530 0
181 20250314 153100 47743720 8530 8530 8530 8530 0
182 20250314 153000 47743720 8530 8530 8530 8530 110
183 20250314 152900 47274570 8530 8530 8530 8530 0
184 20250314 152800 47274570 8530 8530 8530 8530 0
185 20250314 152700 47274570 8530 8530 8530 8530 0
186 20250314 152600 47274570 8530 8530 8530 8530 0
187 20250314 152500 47274570 8530 8530 8530 8530 0
188 20250314 152400 47274570 8530 8530 8530 8530 0
189 20250314 152300 47274570 8530 8530 8530 8530 0
190 20250314 152200 47274570 8530 8530 8530 8530 0
191 20250314 152100 47274570 8530 8530 8530 8530 0
192 20250314 152000 47274570 8530 8530 8530 8530 0
193 20250314 151900 47274570 8530 8530 8530 8530 9
194 20250314 151800 47197800 8530 8530 8530 8530 0
195 20250314 151700 47197800 8530 8530 8530 8530 4
196 20250314 151600 47163680 8550 8550 8550 8550 0
197 20250314 151500 47163680 8550 8550 8550 8550 0
198 20250314 151400 47163680 8550 8550 8550 8550 0
199 20250314 151300 47163680 8550 8550 8550 8550 0
200 20250314 151200 47163680 8550 8550 8550 8550 0
201 20250314 151100 47163680 8550 8550 8550 8550 0
202 20250314 151000 47163680 8550 8550 8550 8550 0
203 20250314 150900 47163680 8550 8550 8550 8550 15
204 20250314 150800 47035430 8520 8520 8520 8520 5
205 20250314 150700 46992830 8520 8520 8520 8520 0
206 20250314 150600 46992830 8520 8520 8520 8520 0
207 20250314 150500 46992830 8520 8520 8520 8520 344
208 20250314 150400 44061950 8520 8520 8520 8520 10
209 20250314 150300 43976750 8520 8530 8530 8520 196
210 20250314 150200 42306810 8530 8530 8530 8530 138
211 20250314 150100 41129670 8540 8540 8540 8540 0
212 20250314 150000 41129670 8540 8540 8540 8540 412
213 20250314 145900 37611190 8550 8550 8550 8550 3
214 20250314 145800 37585540 8550 8550 8550 8550 0
215 20250314 145700 37585540 8550 8550 8550 8550 0
216 20250314 145600 37585540 8550 8550 8550 8550 0
217 20250314 145500 37585540 8550 8550 8550 8550 0
218 20250314 145400 37585540 8550 8550 8550 8550 58
219 20250314 145300 37089640 8540 8540 8540 8540 71
220 20250314 145200 36483300 8550 8550 8550 8550 0
221 20250314 145100 36483300 8550 8550 8550 8550 0
222 20250314 145000 36483300 8550 8550 8550 8550 0
223 20250314 144900 36483300 8550 8550 8550 8550 0
224 20250314 144800 36483300 8550 8550 8550 8550 0
225 20250314 144700 36483300 8550 8550 8550 8550 0
226 20250314 144600 36483300 8550 8550 8550 8550 0
227 20250314 144500 36483300 8550 8550 8550 8550 0
228 20250314 144400 36483300 8550 8550 8550 8550 1
229 20250314 144300 36474750 8550 8550 8550 8550 0
230 20250314 144200 36474750 8550 8550 8550 8550 0
231 20250314 144100 36474750 8550 8550 8550 8550 0
232 20250314 144000 36474750 8550 8550 8550 8550 0
233 20250314 143900 36474750 8550 8550 8550 8550 0
234 20250314 143800 36474750 8550 8550 8550 8550 38
235 20250314 143700 36149850 8560 8560 8560 8560 0
236 20250314 143600 36149850 8560 8560 8560 8560 0
237 20250314 143500 36149850 8560 8560 8560 8560 0
238 20250314 143400 36149850 8560 8560 8560 8560 0
239 20250314 143300 36149850 8560 8560 8560 8560 0
240 20250314 143200 36149850 8560 8560 8560 8560 0
241 20250314 143100 36149850 8560 8560 8560 8560 0
242 20250314 143000 36149850 8560 8560 8560 8560 0
243 20250314 142900 36149850 8560 8560 8560 8560 0
244 20250314 142800 36149850 8560 8560 8560 8560 0
245 20250314 142700 36149850 8560 8560 8560 8560 0
246 20250314 142600 36149850 8560 8560 8560 8560 0
247 20250314 142500 36149850 8560 8560 8560 8560 0
248 20250314 142400 36149850 8560 8560 8560 8560 0
249 20250314 142300 36149850 8560 8560 8560 8560 0
250 20250314 142200 36149850 8560 8560 8560 8560 0
251 20250314 142100 36149850 8560 8560 8560 8560 0
252 20250314 142000 36149850 8560 8560 8560 8560 40
253 20250314 141900 35807450 8560 8560 8560 8560 9
254 20250314 141800 35730410 8550 8550 8550 8550 0
255 20250314 141700 35730410 8550 8550 8550 8550 0
256 20250314 141600 35730410 8550 8550 8550 8550 0
257 20250314 141500 35730410 8550 8550 8550 8550 0
258 20250314 141400 35730410 8550 8550 8550 8550 0
259 20250314 141300 35730410 8550 8550 8550 8550 163
260 20250314 141200 34336760 8570 8570 8570 8570 0
261 20250314 141100 34336760 8570 8570 8570 8570 99
262 20250314 141000 33488330 8570 8570 8570 8570 0
263 20250314 140900 33488330 8570 8570 8570 8570 415
264 20250314 140800 29931780 8560 8560 8560 8560 0
265 20250314 140700 29931780 8560 8560 8560 8560 0
266 20250314 140600 29931780 8560 8560 8560 8560 0
267 20250314 140500 29931780 8560 8560 8560 8560 0
268 20250314 140400 29931780 8560 8560 8560 8560 13
269 20250314 140300 29820500 8560 8560 8560 8560 0
270 20250314 140200 29820500 8560 8560 8560 8560 0
271 20250314 140100 29820500 8560 8560 8560 8560 0
272 20250314 140000 29820500 8560 8560 8560 8560 0
273 20250314 135900 29820500 8560 8560 8560 8560 0
274 20250314 135800 29820500 8560 8560 8560 8560 0
275 20250314 135700 29820500 8560 8560 8560 8560 0
276 20250314 135600 29820500 8560 8560 8560 8560 0
277 20250314 135500 29820500 8560 8560 8560 8560 0
278 20250314 135400 29820500 8560 8560 8560 8560 0
279 20250314 135300 29820500 8560 8560 8560 8560 7
280 20250314 135200 29760580 8560 8560 8560 8560 0
281 20250314 135100 29760580 8560 8560 8560 8560 0
282 20250314 135000 29760580 8560 8560 8560 8560 0
283 20250314 134900 29760580 8560 8560 8560 8560 294
284 20250314 134800 27243940 8560 8560 8560 8560 0
285 20250314 134700 27243940 8560 8560 8560 8560 0
286 20250314 134600 27243940 8560 8560 8560 8560 0
287 20250314 134500 27243940 8560 8560 8560 8560 0
288 20250314 134400 27243940 8560 8560 8560 8560 0
289 20250314 134300 27243940 8560 8560 8560 8560 0
290 20250314 134200 27243940 8560 8560 8560 8560 0
291 20250314 134100 27243940 8560 8560 8560 8560 0
292 20250314 134000 27243940 8560 8560 8560 8560 0
293 20250314 133900 27243940 8560 8560 8560 8560 5
294 20250314 133800 27201140 8550 8550 8550 8550 0
295 20250314 133700 27201140 8550 8550 8550 8550 0
296 20250314 133600 27201140 8550 8550 8550 8550 0
297 20250314 133500 27201140 8550 8550 8550 8550 0
298 20250314 133400 27201140 8550 8550 8550 8550 0
299 20250314 133300 27201140 8550 8550 8550 8550 0
300 20250314 133200 27201140 8550 8550 8550 8550 0
301 20250314 133100 27201140 8550 8550 8550 8550 91
302 20250314 133000 26423090 8550 8550 8550 8550 0
303 20250314 132900 26423090 8550 8550 8550 8550 0
304 20250314 132800 26423090 8550 8550 8550 8550 0
305 20250314 132700 26423090 8550 8550 8550 8550 0
306 20250314 132600 26423090 8550 8550 8550 8550 0
307 20250314 132500 26423090 8550 8550 8550 8550 0
308 20250314 132400 26423090 8550 8550 8550 8550 0
309 20250314 132300 26423090 8550 8550 8550 8550 0
310 20250314 132200 26423090 8550 8550 8550 8550 0
311 20250314 132100 26423090 8550 8550 8550 8550 20
312 20250314 132000 26252090 8550 8550 8550 8550 0
313 20250314 131900 26252090 8550 8550 8550 8550 0
314 20250314 131800 26252090 8550 8550 8550 8550 0
315 20250314 131700 26252090 8550 8550 8550 8550 0
316 20250314 131600 26252090 8550 8550 8550 8550 20
317 20250314 131500 26081090 8550 8550 8550 8550 0
318 20250314 131400 26081090 8550 8550 8550 8550 20
319 20250314 131300 25910090 8550 8550 8550 8550 0
320 20250314 131200 25910090 8550 8550 8550 8550 0
321 20250314 131100 25910090 8550 8550 8550 8550 0
322 20250314 131000 25910090 8550 8550 8550 8550 0
323 20250314 130900 25910090 8550 8550 8550 8550 1
324 20250314 130800 25901540 8550 8550 8550 8550 0
325 20250314 130700 25901540 8550 8550 8550 8550 0
326 20250314 130600 25901540 8550 8550 8550 8550 0
327 20250314 130500 25901540 8550 8550 8550 8550 10
328 20250314 130400 25816040 8550 8550 8550 8550 0
329 20250314 130300 25816040 8550 8550 8550 8550 0
330 20250314 130200 25816040 8550 8550 8550 8550 0
331 20250314 130100 25816040 8550 8550 8550 8550 0
332 20250314 130000 25816040 8550 8550 8550 8550 0
333 20250314 125900 25816040 8550 8550 8550 8550 0
334 20250314 125800 25816040 8550 8550 8550 8550 0
335 20250314 125700 25816040 8550 8550 8550 8550 0
336 20250314 125600 25816040 8550 8550 8550 8550 0
337 20250314 125500 25816040 8550 8550 8550 8550 0
338 20250314 125400 25816040 8550 8550 8550 8550 0
339 20250314 125300 25816040 8550 8550 8550 8550 0
340 20250314 125200 25816040 8550 8550 8550 8550 0
341 20250314 125100 25816040 8550 8550 8550 8550 0
342 20250314 125000 25816040 8550 8550 8550 8550 0
343 20250314 124900 25816040 8550 8550 8550 8550 0
344 20250314 124800 25816040 8550 8550 8550 8550 0
345 20250314 124700 25816040 8550 8550 8550 8550 5
346 20250314 124600 25773290 8550 8550 8550 8550 1
347 20250314 124500 25764740 8550 8550 8550 8550 0
348 20250314 124400 25764740 8550 8550 8550 8550 2
349 20250314 124300 25747640 8550 8550 8550 8550 1
350 20250314 124200 25739090 8550 8550 8550 8550 0
351 20250314 124100 25739090 8550 8550 8550 8550 0
352 20250314 124000 25739090 8550 8550 8550 8550 0
353 20250314 123900 25739090 8550 8550 8550 8550 0
354 20250314 123800 25739090 8550 8550 8550 8550 0
355 20250314 123700 25739090 8550 8550 8550 8550 0
356 20250314 123600 25739090 8550 8550 8550 8550 0
357 20250314 123500 25739090 8550 8550 8550 8550 0
358 20250314 123400 25739090 8550 8550 8550 8550 0
359 20250314 123300 25739090 8550 8550 8550 8550 0
360 20250314 123200 25739090 8550 8540 8550 8540 12
361 20250314 123100 25636540 8550 8550 8550 8550 10
362 20250314 123000 25551040 8550 8550 8550 8550 15
363 20250314 122900 25422790 8550 8550 8550 8550 0
364 20250314 122800 25422790 8550 8550 8550 8550 5
365 20250314 122700 25380040 8550 8550 8550 8550 0
366 20250314 122600 25380040 8550 8550 8550 8550 0
367 20250314 122500 25380040 8550 8550 8550 8550 5
368 20250314 122400 25337290 8540 8540 8540 8540 0
369 20250314 122300 25337290 8540 8540 8540 8540 0
370 20250314 122200 25337290 8540 8540 8540 8540 20
371 20250314 122100 25166490 8540 8540 8540 8540 0
372 20250314 122000 25166490 8540 8540 8540 8540 0
373 20250314 121900 25166490 8540 8540 8540 8540 0
374 20250314 121800 25166490 8540 8540 8540 8540 0
375 20250314 121700 25166490 8540 8540 8540 8540 22
376 20250314 121600 24978610 8550 8550 8550 8550 0
377 20250314 121500 24978610 8550 8550 8550 8550 50
378 20250314 121400 24551110 8550 8550 8550 8550 0
379 20250314 121300 24551110 8550 8550 8550 8550 0
380 20250314 121200 24551110 8550 8550 8550 8550 0
381 20250314 121100 24551110 8550 8550 8550 8550 0
382 20250314 121000 24551110 8550 8550 8550 8550 0
383 20250314 120900 24551110 8550 8550 8550 8550 0
384 20250314 120800 24551110 8550 8550 8550 8550 0
385 20250314 120700 24551110 8550 8550 8550 8550 0
386 20250314 120600 24551110 8550 8550 8550 8550 0
387 20250314 120500 24551110 8550 8550 8550 8550 0
388 20250314 120400 24551110 8550 8550 8550 8550 0
389 20250314 120300 24551110 8550 8550 8550 8550 0
390 20250314 120200 24551110 8550 8550 8550 8550 0
391 20250314 120100 24551110 8550 8550 8550 8550 0
392 20250314 120000 24551110 8550 8550 8550 8550 0
393 20250314 115900 24551110 8550 8550 8550 8550 0
394 20250314 115800 24551110 8550 8550 8550 8550 0
395 20250314 115700 24551110 8550 8550 8550 8550 0
396 20250314 115600 24551110 8550 8550 8550 8550 0
397 20250314 115500 24551110 8550 8550 8550 8550 0
398 20250314 115400 24551110 8550 8550 8550 8550 0
399 20250314 115300 24551110 8550 8550 8550 8550 0
400 20250314 115200 24551110 8550 8550 8550 8550 0
401 20250314 115100 24551110 8550 8550 8550 8550 0
402 20250314 115000 24551110 8550 8550 8550 8550 0
403 20250314 114900 24551110 8550 8550 8550 8550 0
404 20250314 114800 24551110 8550 8550 8550 8550 0
405 20250314 114700 24551110 8550 8550 8550 8550 0
406 20250314 114600 24551110 8550 8550 8550 8550 0
407 20250314 114500 24551110 8550 8540 8550 8540 23
408 20250314 114400 24354660 8550 8550 8550 8550 0
409 20250314 114300 24354660 8550 8550 8550 8550 0
410 20250314 114200 24354660 8550 8550 8550 8550 50
411 20250314 114100 23927160 8550 8550 8550 8550 0
412 20250314 114000 23927160 8550 8550 8550 8550 0
413 20250314 113900 23927160 8550 8540 8550 8540 210
414 20250314 113800 22133660 8540 8540 8540 8540 0
415 20250314 113700 22133660 8540 8540 8540 8540 0
416 20250314 113600 22133660 8540 8540 8540 8540 0
417 20250314 113500 22133660 8540 8540 8540 8540 0
418 20250314 113400 22133660 8540 8540 8540 8540 0
419 20250314 113300 22133660 8540 8540 8540 8540 0
420 20250314 113200 22133660 8540 8540 8540 8540 0
421 20250314 113100 22133660 8540 8540 8540 8540 0
422 20250314 113000 22133660 8540 8540 8540 8540 0
423 20250314 112900 22133660 8540 8540 8540 8540 0
424 20250314 112800 22133660 8540 8540 8540 8540 0
425 20250314 112700 22133660 8540 8540 8540 8540 0
426 20250314 112600 22133660 8540 8540 8540 8540 50
427 20250314 112500 21706660 8550 8550 8550 8550 0
428 20250314 112400 21706660 8550 8550 8550 8550 0
429 20250314 112300 21706660 8550 8550 8550 8550 0
430 20250314 112200 21706660 8550 8550 8550 8550 0
431 20250314 112100 21706660 8550 8550 8550 8550 1
432 20250314 112000 21698110 8550 8550 8550 8550 4
433 20250314 111900 21663910 8560 8560 8560 8560 0
434 20250314 111800 21663910 8560 8560 8560 8560 5
435 20250314 111700 21621110 8560 8560 8560 8560 0
436 20250314 111600 21621110 8560 8560 8560 8560 0
437 20250314 111500 21621110 8560 8560 8560 8560 2
438 20250314 111400 21603990 8550 8550 8550 8550 0
439 20250314 111300 21603990 8550 8550 8550 8550 0
440 20250314 111200 21603990 8550 8550 8550 8550 0
441 20250314 111100 21603990 8550 8550 8550 8550 0
442 20250314 111000 21603990 8550 8550 8550 8550 0
443 20250314 110900 21603990 8550 8550 8550 8550 0
444 20250314 110800 21603990 8550 8550 8550 8550 0
445 20250314 110700 21603990 8550 8550 8550 8550 0
446 20250314 110600 21603990 8550 8550 8550 8550 2
447 20250314 110500 21586890 8560 8560 8560 8560 0
448 20250314 110400 21586890 8560 8560 8560 8560 0
449 20250314 110300 21586890 8560 8560 8560 8560 0
450 20250314 110200 21586890 8560 8560 8560 8560 0
451 20250314 110100 21586890 8560 8560 8560 8560 0
452 20250314 110000 21586890 8560 8560 8560 8560 0
453 20250314 105900 21586890 8560 8560 8560 8560 0
454 20250314 105800 21586890 8560 8560 8560 8560 0
455 20250314 105700 21586890 8560 8560 8560 8560 0
456 20250314 105600 21586890 8560 8560 8560 8560 0
457 20250314 105500 21586890 8560 8560 8560 8560 0
458 20250314 105400 21586890 8560 8560 8560 8560 0
459 20250314 105300 21586890 8560 8560 8560 8560 0
460 20250314 105200 21586890 8560 8560 8560 8560 200
461 20250314 105100 19874890 8550 8550 8550 8550 8
462 20250314 105000 19806490 8550 8550 8550 8550 0
463 20250314 104900 19806490 8550 8550 8550 8550 0
464 20250314 104800 19806490 8550 8550 8550 8550 0
465 20250314 104700 19806490 8550 8550 8550 8550 15
466 20250314 104600 19678240 8540 8540 8540 8540 30
467 20250314 104500 19422040 8535 8535 8535 8535 10
468 20250314 104400 19336690 8540 8540 8540 8540 0
469 20250314 104300 19336690 8540 8540 8540 8540 0
470 20250314 104200 19336690 8540 8540 8540 8540 0
471 20250314 104100 19336690 8540 8540 8540 8540 27
472 20250314 104000 19106110 8540 8540 8540 8540 0
473 20250314 103900 19106110 8540 8540 8540 8540 0
474 20250314 103800 19106110 8540 8540 8540 8540 0
475 20250314 103700 19106110 8540 8540 8540 8540 0
476 20250314 103600 19106110 8540 8540 8540 8540 1
477 20250314 103500 19097570 8540 8540 8540 8540 0
478 20250314 103400 19097570 8540 8540 8540 8540 0
479 20250314 103300 19097570 8540 8540 8540 8540 11
480 20250314 103200 19003630 8540 8540 8540 8540 0
481 20250314 103100 19003630 8540 8540 8540 8540 0
482 20250314 103000 19003630 8540 8540 8540 8540 1
483 20250314 102900 18995090 8535 8535 8535 8535 2
484 20250314 102800 18978020 8530 8530 8530 8530 0
485 20250314 102700 18978020 8530 8530 8530 8530 1
486 20250314 102600 18969490 8530 8530 8530 8530 0
487 20250314 102500 18969490 8530 8530 8530 8530 0
488 20250314 102400 18969490 8530 8530 8530 8530 0
489 20250314 102300 18969490 8530 8530 8530 8530 0
490 20250314 102200 18969490 8530 8530 8530 8530 1
491 20250314 102100 18960960 8530 8530 8530 8530 0
492 20250314 102000 18960960 8530 8530 8530 8530 1
493 20250314 101900 18952430 8520 8520 8520 8520 0
494 20250314 101800 18952430 8520 8520 8520 8520 300
495 20250314 101700 16396430 8540 8540 8540 8540 0
496 20250314 101600 16396430 8540 8540 8540 8540 0
497 20250314 101500 16396430 8540 8530 8540 8530 6
498 20250314 101400 16345200 8530 8530 8530 8530 0
499 20250314 101300 16345200 8530 8530 8530 8530 0
500 20250314 101200 16345200 8530 8530 8530 8530 13
501 20250314 101100 16234310 8520 8520 8520 8520 5
502 20250314 101000 16191710 8530 8530 8530 8530 0
503 20250314 100900 16191710 8530 8530 8530 8530 0
504 20250314 100800 16191710 8530 8530 8530 8530 4
505 20250314 100700 16157590 8530 8530 8530 8530 1
506 20250314 100600 16149060 8520 8520 8520 8520 1
507 20250314 100500 16140540 8520 8520 8520 8520 10
508 20250314 100400 16055340 8530 8530 8530 8530 0
509 20250314 100300 16055340 8530 8530 8530 8530 0
510 20250314 100200 16055340 8530 8530 8530 8530 0
511 20250314 100100 16055340 8530 8530 8530 8530 0
512 20250314 100000 16055340 8530 8530 8530 8530 5
513 20250314 095900 16012690 8530 8530 8530 8530 0
514 20250314 095800 16012690 8530 8530 8530 8530 0
515 20250314 095700 16012690 8530 8530 8530 8530 0
516 20250314 095600 16012690 8530 8530 8530 8530 0
517 20250314 095500 16012690 8530 8530 8530 8530 0
518 20250314 095400 16012690 8530 8530 8530 8530 0
519 20250314 095300 16012690 8530 8530 8530 8530 0
520 20250314 095200 16012690 8530 8530 8530 8530 0
521 20250314 095100 16012690 8530 8530 8530 8530 0
522 20250314 095000 16012690 8530 8530 8530 8530 0
523 20250314 094900 16012690 8530 8530 8530 8530 0
524 20250314 094800 16012690 8530 8530 8530 8530 0
525 20250314 094700 16012690 8530 8530 8530 8530 0
526 20250314 094600 16012690 8530 8530 8530 8530 0
527 20250314 094500 16012690 8530 8530 8530 8530 0
528 20250314 094400 16012690 8530 8530 8530 8530 0
529 20250314 094300 16012690 8530 8530 8530 8530 1
530 20250314 094200 16004160 8520 8520 8520 8520 0
531 20250314 094100 16004160 8520 8520 8520 8520 11
532 20250314 094000 15910440 8510 8510 8510 8510 10
533 20250314 093900 15825340 8510 8510 8510 8510 0
534 20250314 093800 15825340 8510 8510 8510 8510 10
535 20250314 093700 15740240 8530 8520 8530 8520 100
536 20250314 093600 14887260 8510 8530 8530 8510 100
537 20250314 093500 14035250 8540 8540 8540 8540 2
538 20250314 093400 14018170 8540 8540 8540 8540 0
539 20250314 093300 14018170 8540 8540 8540 8540 0
540 20250314 093200 14018170 8540 8540 8540 8540 0
541 20250314 093100 14018170 8540 8540 8550 8540 7
542 20250314 093000 13958360 8550 8540 8550 8540 7
543 20250314 092900 13898570 8540 8540 8540 8540 4
544 20250314 092800 13864410 8530 8530 8530 8530 0
545 20250314 092700 13864410 8530 8530 8530 8530 0
546 20250314 092600 13864410 8530 8530 8530 8530 0
547 20250314 092500 13864410 8530 8530 8530 8530 0
548 20250314 092400 13864410 8530 8530 8530 8530 1
549 20250314 092300 13855880 8530 8530 8540 8530 5
550 20250314 092200 13813200 8510 8520 8520 8500 1197
551 20250314 092100 3631020 8520 8520 8520 8520 0
552 20250314 092000 3631020 8520 8520 8520 8520 0
553 20250314 091900 3631020 8520 8520 8520 8520 0
554 20250314 091800 3631020 8520 8520 8520 8520 0
555 20250314 091700 3631020 8520 8520 8520 8520 0
556 20250314 091600 3631020 8520 8520 8520 8520 0
557 20250314 091500 3631020 8520 8520 8520 8520 0
558 20250314 091400 3631020 8520 8520 8520 8520 0
559 20250314 091300 3631020 8520 8530 8530 8520 200
560 20250314 091200 1926410 8550 8550 8550 8550 0
561 20250314 091100 1926410 8550 8550 8550 8550 0
562 20250314 091000 1926410 8550 8550 8550 8550 2
563 20250314 090900 1909310 8530 8530 8530 8530 14
564 20250314 090800 1789890 8540 8540 8540 8540 0
565 20250314 090700 1789890 8540 8540 8540 8540 0
566 20250314 090600 1789890 8540 8540 8540 8540 12
567 20250314 090500 1687410 8530 8530 8530 8530 11
568 20250314 090400 1593580 8530 8530 8530 8530 0
569 20250314 090300 1593580 8530 8530 8530 8530 20
570 20250314 090200 1422980 8530 8520 8530 8520 61
571 20250314 090100 903030 8520 8510 8520 8510 51
572 20250314 090000 468600 8520 8520 8520 8520 53

1
000140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,23206765,0,198417840750,0.00
20250311,0,23206765,0,199578179000,0.00
20250310,0,23206765,0,201434720200,0.00
20250307,0,23206765,0,202595058450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 23206765 0 198417840750 0.00
3 20250311 0 23206765 0 199578179000 0.00
4 20250310 0 23206765 0 201434720200 0.00
5 20250307 0 23206765 0 202595058450 0.00