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

573
000320/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183100,139721995,14030,14030,14030,14030,152
20250314,183000,139721995,14030,14030,14030,14030,0
20250314,182900,139721995,14030,14030,14030,14030,0
20250314,182800,139721995,14030,14030,14030,14030,0
20250314,182700,139721995,14030,14030,14030,14030,0
20250314,182600,139721995,14030,14030,14030,14030,0
20250314,182500,139721995,14030,14030,14030,14030,0
20250314,182400,139721995,14030,14030,14030,14030,0
20250314,182300,139721995,14030,14030,14030,14030,0
20250314,182200,139721995,14030,14030,14030,14030,0
20250314,182100,139721995,14030,14030,14030,14030,0
20250314,182000,139721995,14030,14030,14030,14030,0
20250314,181900,139721995,14030,14030,14030,14030,0
20250314,181800,139721995,14030,14030,14030,14030,0
20250314,181700,139721995,14030,14030,14030,14030,0
20250314,181600,139721995,14030,14030,14030,14030,0
20250314,181500,139721995,14030,14030,14030,14030,0
20250314,181400,139721995,14030,14030,14030,14030,0
20250314,181300,139721995,14030,14030,14030,14030,0
20250314,181200,139721995,14030,14030,14030,14030,0
20250314,181100,139721995,14030,14030,14030,14030,0
20250314,181000,139721995,14030,14030,14030,14030,0
20250314,180900,139721995,14030,14030,14030,14030,0
20250314,180800,139721995,14030,14030,14030,14030,0
20250314,180700,139721995,14030,14030,14030,14030,0
20250314,180600,139721995,14030,14030,14030,14030,0
20250314,180500,139721995,14030,14030,14030,14030,0
20250314,180400,139721995,14030,14030,14030,14030,0
20250314,180300,139721995,14030,14030,14030,14030,0
20250314,180200,139721995,14030,14030,14030,14030,0
20250314,180100,139721995,14030,14030,14030,14030,152
20250314,180000,139721995,14030,14030,14030,14030,0
20250314,175900,139721995,14030,14030,14030,14030,0
20250314,175800,139721995,14030,14030,14030,14030,0
20250314,175700,139721995,14030,14030,14030,14030,0
20250314,175600,139721995,14030,14030,14030,14030,0
20250314,175500,139721995,14030,14030,14030,14030,0
20250314,175400,139721995,14030,14030,14030,14030,0
20250314,175300,139721995,14030,14030,14030,14030,0
20250314,175200,139721995,14030,14030,14030,14030,0
20250314,175100,139721995,14030,14030,14030,14030,0
20250314,175000,139721995,14030,14030,14030,14030,0
20250314,174900,139721995,14030,14030,14030,14030,0
20250314,174800,139721995,14030,14030,14030,14030,0
20250314,174700,139721995,14030,14030,14030,14030,0
20250314,174600,139721995,14030,14030,14030,14030,0
20250314,174500,139721995,14030,14030,14030,14030,0
20250314,174400,139721995,14030,14030,14030,14030,0
20250314,174300,139721995,14030,14030,14030,14030,0
20250314,174200,139721995,14030,14030,14030,14030,0
20250314,174100,139721995,14030,14030,14030,14030,0
20250314,174000,139721995,14030,14030,14030,14030,0
20250314,173900,139721995,14030,14030,14030,14030,0
20250314,173800,139721995,14030,14030,14030,14030,0
20250314,173700,139721995,14030,14030,14030,14030,0
20250314,173600,139721995,14030,14030,14030,14030,0
20250314,173500,139721995,14030,14030,14030,14030,0
20250314,173400,139721995,14030,14030,14030,14030,0
20250314,173300,139721995,14030,14030,14030,14030,0
20250314,173200,139721995,14030,14030,14030,14030,0
20250314,173100,139721995,14030,14030,14030,14030,152
20250314,173000,139721995,14030,14030,14030,14030,0
20250314,172900,139721995,14030,14030,14030,14030,0
20250314,172800,139721995,14030,14030,14030,14030,0
20250314,172700,139721995,14030,14030,14030,14030,0
20250314,172600,139721995,14030,14030,14030,14030,0
20250314,172500,139721995,14030,14030,14030,14030,0
20250314,172400,139721995,14030,14030,14030,14030,0
20250314,172300,139721995,14030,14030,14030,14030,0
20250314,172200,139721995,14030,14030,14030,14030,0
20250314,172100,139721995,14030,14030,14030,14030,0
20250314,172000,139721995,14030,14030,14030,14030,0
20250314,171900,139721995,14030,14030,14030,14030,0
20250314,171800,139721995,14030,14030,14030,14030,0
20250314,171700,139721995,14030,14030,14030,14030,0
20250314,171600,139721995,14030,14030,14030,14030,0
20250314,171500,139721995,14030,14030,14030,14030,0
20250314,171400,139721995,14030,14030,14030,14030,0
20250314,171300,139721995,14030,14030,14030,14030,0
20250314,171200,139721995,14030,14030,14030,14030,0
20250314,171100,139721995,14030,14030,14030,14030,0
20250314,171000,139721995,14030,14030,14030,14030,0
20250314,170900,139721995,14030,14030,14030,14030,0
20250314,170800,139721995,14030,14030,14030,14030,0
20250314,170700,139721995,14030,14030,14030,14030,0
20250314,170600,139721995,14030,14030,14030,14030,0
20250314,170500,139721995,14030,14030,14030,14030,0
20250314,170400,139721995,14030,14030,14030,14030,0
20250314,170300,139721995,14030,14030,14030,14030,0
20250314,170200,139721995,14030,14030,14030,14030,0
20250314,170100,139721995,14030,14030,14030,14030,152
20250314,170000,139721995,14030,14030,14030,14030,0
20250314,165900,139721995,14030,14030,14030,14030,0
20250314,165800,139721995,14030,14030,14030,14030,0
20250314,165700,139721995,14030,14030,14030,14030,0
20250314,165600,139721995,14030,14030,14030,14030,0
20250314,165500,139721995,14030,14030,14030,14030,0
20250314,165400,139721995,14030,14030,14030,14030,0
20250314,165300,139721995,14030,14030,14030,14030,0
20250314,165200,139721995,14030,14030,14030,14030,0
20250314,165100,139721995,14030,14030,14030,14030,0
20250314,165000,139721995,14030,14030,14030,14030,0
20250314,164900,139721995,14030,14030,14030,14030,0
20250314,164800,139721995,14030,14030,14030,14030,0
20250314,164700,139721995,14030,14030,14030,14030,0
20250314,164600,139721995,14030,14030,14030,14030,0
20250314,164500,139721995,14030,14030,14030,14030,0
20250314,164400,139721995,14030,14030,14030,14030,0
20250314,164300,139721995,14030,14030,14030,14030,0
20250314,164200,139721995,14030,14030,14030,14030,0
20250314,164100,139721995,14030,14030,14030,14030,0
20250314,164000,139721995,14030,14030,14030,14030,0
20250314,163900,139721995,14030,14030,14030,14030,0
20250314,163800,139721995,14030,14030,14030,14030,0
20250314,163700,139721995,14030,14030,14030,14030,0
20250314,163600,139721995,14030,14030,14030,14030,0
20250314,163500,139721995,14030,14030,14030,14030,0
20250314,163400,139721995,14030,14030,14030,14030,0
20250314,163300,139721995,14030,14030,14030,14030,0
20250314,163200,139721995,14030,14030,14030,14030,0
20250314,163100,139721995,14030,14030,14030,14030,152
20250314,163000,139721995,14030,14030,14030,14030,0
20250314,162900,139721995,14030,14030,14030,14030,0
20250314,162800,139721995,14030,14030,14030,14030,0
20250314,162700,139721995,14030,14030,14030,14030,0
20250314,162600,139721995,14030,14030,14030,14030,0
20250314,162500,139721995,14030,14030,14030,14030,0
20250314,162400,139721995,14030,14030,14030,14030,0
20250314,162300,139721995,14030,14030,14030,14030,0
20250314,162200,139721995,14030,14030,14030,14030,0
20250314,162100,139721995,14030,14030,14030,14030,0
20250314,162000,139721995,14030,14030,14030,14030,0
20250314,161900,139721995,14030,14030,14030,14030,0
20250314,161800,139721995,14030,14030,14030,14030,0
20250314,161700,139721995,14030,14030,14030,14030,0
20250314,161600,139721995,14030,14030,14030,14030,0
20250314,161500,139721995,14030,14030,14030,14030,0
20250314,161400,139721995,14030,14030,14030,14030,0
20250314,161300,139721995,14030,14030,14030,14030,0
20250314,161200,139721995,14030,14030,14030,14030,0
20250314,161100,139721995,14030,14030,14030,14030,0
20250314,161000,139721995,14030,14030,14030,14030,0
20250314,160900,139721995,14030,14030,14030,14030,0
20250314,160800,139721995,14030,14030,14030,14030,0
20250314,160700,139721995,14030,14030,14030,14030,0
20250314,160600,139721995,14030,14030,14030,14030,0
20250314,160500,139721995,14030,14030,14030,14030,0
20250314,160400,139721995,14030,14030,14030,14030,0
20250314,160300,139721995,14030,14030,14030,14030,0
20250314,160200,139721995,14030,14030,14030,14030,0
20250314,160100,139721995,14030,14030,14030,14030,152
20250314,160000,139721995,14030,14030,14030,14030,0
20250314,155900,139721995,14030,14030,14030,14030,0
20250314,155800,139721995,14030,14030,14030,14030,0
20250314,155700,139721995,14030,14030,14030,14030,0
20250314,155600,139721995,14030,14030,14030,14030,0
20250314,155500,139721995,14030,14030,14030,14030,0
20250314,155400,139721995,14030,14030,14030,14030,0
20250314,155300,139721995,14030,14030,14030,14030,0
20250314,155200,139721995,14030,14030,14030,14030,0
20250314,155100,139721995,14030,14030,14030,14030,0
20250314,155000,139721995,14030,14030,14030,14030,0
20250314,154900,139721995,14030,14030,14030,14030,0
20250314,154800,139721995,14030,14030,14030,14030,0
20250314,154700,139721995,14030,14030,14030,14030,0
20250314,154600,139721995,14030,14030,14030,14030,0
20250314,154500,139721995,14030,14030,14030,14030,0
20250314,154400,139721995,14030,14030,14030,14030,0
20250314,154300,139721995,14030,14030,14030,14030,0
20250314,154200,139721995,14030,14030,14030,14030,0
20250314,154100,139721995,14030,14030,14030,14030,0
20250314,154000,139721995,14030,14030,14030,14030,0
20250314,153900,139721995,14030,14030,14030,14030,0
20250314,153800,139721995,14030,14030,14030,14030,0
20250314,153700,139721995,14030,14030,14030,14030,0
20250314,153600,139721995,14030,14030,14030,14030,0
20250314,153500,139721995,14030,14030,14030,14030,0
20250314,153400,139721995,14030,14030,14030,14030,0
20250314,153300,139721995,14030,14030,14030,14030,0
20250314,153200,139721995,14030,14030,14030,14030,0
20250314,153100,139721995,14030,14030,14030,14030,152
20250314,153000,139721995,14030,14030,14030,14030,152
20250314,152900,137589435,14040,14040,14040,14040,0
20250314,152800,137589435,14040,14040,14040,14040,0
20250314,152700,137589435,14040,14040,14040,14040,0
20250314,152600,137589435,14040,14040,14040,14040,0
20250314,152500,137589435,14040,14040,14040,14040,0
20250314,152400,137589435,14040,14040,14040,14040,0
20250314,152300,137589435,14040,14040,14040,14040,0
20250314,152200,137589435,14040,14040,14040,14040,0
20250314,152100,137589435,14040,14040,14040,14040,0
20250314,152000,137589435,14040,14040,14040,14040,0
20250314,151900,137589435,14040,14030,14040,13980,237
20250314,151800,134263765,13990,14020,14020,13990,4
20250314,151700,134207735,14020,14020,14020,14020,0
20250314,151600,134207735,14020,14020,14020,14020,15
20250314,151500,133997435,14010,14010,14010,14010,0
20250314,151400,133997435,14010,14010,14010,14010,0
20250314,151300,133997435,14010,14010,14010,14010,0
20250314,151200,133997435,14010,14010,14010,14010,1
20250314,151100,133983425,13990,13990,13990,13990,186
20250314,151000,131381285,13990,13990,13990,13990,4
20250314,150900,131325325,13990,13990,13990,13990,0
20250314,150800,131325325,13990,13990,13990,13990,10
20250314,150700,131185425,13990,13990,13990,13990,9
20250314,150600,131059515,13990,13990,13990,13990,0
20250314,150500,131059515,13990,13990,13990,13980,3
20250314,150400,131017555,13990,13990,13990,13990,2
20250314,150300,130989575,13990,13990,13990,13990,1
20250314,150200,130975585,13990,13990,13990,13990,0
20250314,150100,130975585,13990,13990,13990,13990,3
20250314,150000,130933615,13980,13980,13980,13980,1
20250314,145900,130919635,13990,13990,13990,13990,5
20250314,145800,130849685,13990,13990,13990,13990,8
20250314,145700,130737765,13990,13990,13990,13990,0
20250314,145600,130737765,13990,13990,13990,13990,7
20250314,145500,130639835,13990,13990,13990,13990,7
20250314,145400,130541905,13990,13990,13990,13990,7
20250314,145300,130443975,13980,13980,13980,13980,8
20250314,145200,130332135,13980,13990,13990,13980,36
20250314,145100,129828705,13980,13980,13980,13980,0
20250314,145000,129828705,13980,14010,14010,13980,432
20250314,144900,123787455,14010,14000,14010,14000,32
20250314,144800,123339385,14000,14030,14030,14000,316
20250314,144700,118915145,14050,14030,14050,14030,21
20250314,144600,118620445,14030,14020,14030,14020,11
20250314,144500,118466195,14010,14010,14010,14010,0
20250314,144400,118466195,14010,14010,14010,14010,37
20250314,144300,117947825,14010,14010,14010,14010,39
20250314,144200,117401435,14010,14010,14010,14010,7
20250314,144100,117303365,14010,14010,14010,14010,8
20250314,144000,117191285,14010,14010,14010,14010,7
20250314,143900,117093215,14010,14010,14010,14010,0
20250314,143800,117093215,14010,14010,14010,14010,7
20250314,143700,116995145,14010,14010,14010,14010,16
20250314,143600,116770985,14000,14000,14000,14000,0
20250314,143500,116770985,14000,14050,14050,14000,333
20250314,143400,112107415,14060,14040,14060,14040,2
20250314,143300,112079315,14060,14050,14060,14020,25
20250314,143200,111728035,14060,14050,14060,14050,8
20250314,143100,111615625,14040,14040,14040,14040,1
20250314,143000,111601585,14050,14020,14050,14020,6
20250314,142900,111517395,14010,14030,14050,14010,12
20250314,142800,111349055,14040,14030,14050,14010,14
20250314,142700,111152655,14050,14050,14050,14020,17
20250314,142600,110914095,14030,14020,14040,14020,3
20250314,142500,110872005,14010,14020,14050,14010,16
20250314,142400,110647515,14050,14040,14050,14010,20
20250314,142300,110366795,14040,14030,14040,14010,16
20250314,142200,110142315,14030,14030,14050,14020,12
20250314,142100,109973945,14050,14030,14050,14030,4
20250314,142000,109917775,14040,14030,14040,14010,11
20250314,141900,109763475,14030,14030,14040,14010,12
20250314,141800,109595155,14030,14040,14040,14010,13
20250314,141700,109412845,14040,14040,14040,14040,3
20250314,141600,109370725,14040,14020,14040,14020,12
20250314,141500,109202455,14020,14030,14060,14020,14
20250314,141400,109006005,14020,14020,14020,14020,10
20250314,141300,108865805,14060,14040,14070,14040,6
20250314,141200,108781465,14020,14050,14060,14020,13
20250314,141100,108598865,14040,14040,14070,14040,18
20250314,141000,108346115,14030,14030,14030,14020,11
20250314,140900,108191795,14060,14020,14080,14020,10
20250314,140800,108051345,14010,14030,14030,14010,10
20250314,140700,107911065,14040,14040,14080,14010,21
20250314,140600,107616495,14080,14040,14080,14010,15
20250314,140500,107405975,14050,14040,14050,14020,14
20250314,140400,107209485,14040,14040,14040,14040,1
20250314,140300,107195445,14050,14020,14050,14020,14
20250314,140200,106999095,14030,14040,14040,14030,10
20250314,140100,106858715,14080,14030,14090,14010,34
20250314,140000,106380855,14040,14040,14040,14040,8
20250314,135900,106268535,14040,14030,14040,14010,12
20250314,135800,106100215,14020,14050,14060,14020,21
20250314,135700,105805455,14040,14040,14040,14040,12
20250314,135600,105636975,14010,14010,14010,14010,0
20250314,135500,105636975,14010,14040,14040,14010,10
20250314,135400,105496825,14040,14020,14040,14020,19
20250314,135300,105230275,14010,14040,14040,14010,10
20250314,135200,105089985,14060,14040,14060,14040,11
20250314,135100,104935525,14020,14030,14040,14020,13
20250314,135000,104753225,14010,14050,14050,14010,11
20250314,134900,104598835,14030,14030,14030,14030,10
20250314,134800,104458535,14010,14030,14030,14010,10
20250314,134700,104318335,14040,14040,14040,14040,7
20250314,134600,104220055,14030,14030,14030,14030,10
20250314,134500,104079755,14020,14020,14020,14020,10
20250314,134400,103939555,14010,14020,14020,14010,10
20250314,134300,103799375,14040,14040,14040,14040,3
20250314,134200,103757255,14050,14030,14050,14030,17
20250314,134100,103518505,14040,14040,14040,14010,21
20250314,134000,103224005,14040,14030,14040,14010,13
20250314,133900,103041635,14030,14030,14030,14030,1
20250314,133800,103027605,14040,14030,14040,14010,12
20250314,133700,102859295,14040,14030,14040,14010,12
20250314,133600,102691025,14050,14030,14050,14000,24
20250314,133500,102354525,14040,14030,14050,14020,20
20250314,133400,102073825,14010,14010,14010,14010,0
20250314,133300,102073825,14010,14020,14050,14010,13
20250314,133200,101891375,14040,14020,14040,14010,14
20250314,133100,101695055,14050,14040,14050,14010,11
20250314,133000,101540695,14040,14020,14050,14020,3
20250314,132900,101498585,14050,14050,14050,14020,19
20250314,132800,101231735,14040,14050,14060,14020,32
20250314,132700,100782415,14040,14040,14050,14010,14
20250314,132600,100585935,14040,14040,14040,14040,7
20250314,132500,100487655,14030,14040,14050,14030,14
20250314,132400,100291165,14010,14040,14040,14010,36
20250314,132300,99786265,14050,14050,14050,14050,8
20250314,132200,99673865,14050,14050,14050,14050,7
20250314,132100,99575515,14050,14050,14050,14050,15
20250314,132000,99364765,14050,14050,14050,14050,0
20250314,131900,99364765,14050,14040,14050,14040,100
20250314,131800,97960655,14040,14040,14040,14040,7
20250314,131700,97862375,14040,14040,14040,14040,8
20250314,131600,97750055,14040,14040,14040,14040,30
20250314,131500,97328855,14040,14040,14040,14040,8
20250314,131400,97216535,14040,14040,14040,14040,7
20250314,131300,97118255,14040,14040,14040,14040,0
20250314,131200,97118255,14040,14040,14040,14040,7
20250314,131100,97019975,14040,14040,14040,14040,53
20250314,131000,96275855,14050,14050,14050,14050,7
20250314,130900,96177505,14050,14040,14050,14040,15
20250314,130800,95966795,14050,14050,14050,14050,7
20250314,130700,95868445,14050,14050,14050,14050,8
20250314,130600,95756045,14050,14050,14050,14050,0
20250314,130500,95756045,14050,14050,14050,14050,31
20250314,130400,95320495,14060,14060,14060,14060,0
20250314,130300,95320495,14060,14060,14060,14060,0
20250314,130200,95320495,14060,14060,14060,14060,1
20250314,130100,95306435,14020,14010,14050,14010,15
20250314,130000,95095815,14050,14000,14050,14000,849
20250314,125900,83202965,13970,14000,14000,13970,46
20250314,125800,82560025,14010,14010,14010,14010,7
20250314,125700,82461955,14010,14010,14010,14010,7
20250314,125600,82363885,14010,14010,14010,14010,8
20250314,125500,82251805,14010,14010,14010,14010,7
20250314,125400,82153735,14010,14010,14010,14010,0
20250314,125300,82153735,14010,14010,14010,14010,7
20250314,125200,82055665,14010,14010,14010,14010,8
20250314,125100,81943585,14010,14010,14010,14010,7
20250314,125000,81845515,14010,14010,14010,14010,8
20250314,124900,81733435,14010,14010,14010,14010,19
20250314,124800,81467245,14000,14000,14000,14000,0
20250314,124700,81467245,14000,14000,14000,14000,3
20250314,124600,81425245,14010,14010,14010,14010,0
20250314,124500,81425245,14010,14000,14010,14000,8
20250314,124400,81313235,14000,14000,14000,14000,8
20250314,124300,81201235,14010,14010,14010,14010,8
20250314,124200,81089155,14010,14010,14010,14010,0
20250314,124100,81089155,14010,14010,14010,14010,7
20250314,124000,80991085,14010,14010,14010,14010,8
20250314,123900,80879005,14010,14010,14010,14010,7
20250314,123800,80780935,14010,14010,14010,14010,12
20250314,123700,80612815,14010,14010,14010,14010,8
20250314,123600,80500735,14010,14010,14010,14010,0
20250314,123500,80500735,14010,14010,14010,14010,7
20250314,123400,80402665,14010,14010,14010,14010,29
20250314,123300,79996375,14010,14000,14010,14000,2
20250314,123200,79968365,14020,14020,14020,14020,8
20250314,123100,79856205,14030,14030,14030,14030,0
20250314,123000,79856205,14030,14020,14030,13990,9
20250314,122900,79730045,14020,14020,14020,14020,0
20250314,122800,79730045,14020,14020,14020,14020,8
20250314,122700,79617885,14020,14020,14020,14020,7
20250314,122600,79519745,14020,14020,14020,14020,7
20250314,122500,79421605,14020,14020,14020,14020,8
20250314,122400,79309445,14020,14020,14020,14020,7
20250314,122300,79211305,14020,14020,14020,14020,0
20250314,122200,79211305,14020,14020,14020,14020,7
20250314,122100,79113165,14020,14020,14020,14020,22
20250314,122000,78804725,14020,14010,14020,14010,3
20250314,121900,78762675,13990,13990,13990,13990,0
20250314,121800,78762675,13990,14020,14020,13990,8
20250314,121700,78650545,14020,14020,14020,14020,0
20250314,121600,78650545,14020,14020,14020,14020,15
20250314,121500,78440245,14010,14040,14040,14010,255
20250314,121400,74867455,14050,14050,14050,14050,9
20250314,121300,74741005,14050,14050,14050,14050,8
20250314,121200,74628605,14050,14050,14050,14050,7
20250314,121100,74530255,14050,14050,14050,14050,0
20250314,121000,74530255,14050,14050,14050,14050,50
20250314,120900,73827755,14040,14040,14040,14040,1
20250314,120800,73813715,14050,14030,14050,14030,2
20250314,120700,73785635,14050,14050,14050,14050,0
20250314,120600,73785635,14050,14050,14050,14050,29
20250314,120500,73378185,14060,14060,14060,14060,2
20250314,120400,73350065,14060,14060,14060,14060,0
20250314,120300,73350065,14060,14060,14060,14060,2
20250314,120200,73321945,14050,14050,14050,14050,7
20250314,120100,73223595,14040,14050,14050,14040,25
20250314,120000,72872355,14050,14050,14050,14050,0
20250314,115900,72872355,14050,14050,14050,14050,7
20250314,115800,72774005,14040,14040,14040,14040,0
20250314,115700,72774005,14040,14050,14060,14040,29
20250314,115600,72366555,14050,14050,14050,14050,0
20250314,115500,72366555,14050,14050,14050,14050,0
20250314,115400,72366555,14050,14050,14050,14050,1
20250314,115300,72352505,14060,14040,14060,14040,2
20250314,115200,72324405,14060,14050,14060,14030,17
20250314,115100,72085565,14060,14060,14060,14060,0
20250314,115000,72085565,14060,14050,14060,14030,15
20250314,114900,71874815,14050,14060,14060,14050,24
20250314,114800,71537605,14080,14080,14080,14080,0
20250314,114700,71537605,14080,14070,14080,14070,8
20250314,114600,71425015,14050,14050,14050,14050,80
20250314,114500,70301015,14040,14050,14050,14040,39
20250314,114400,69753085,14050,14050,14050,14050,0
20250314,114300,69753085,14050,14050,14050,14050,0
20250314,114200,69753085,14050,14050,14050,14050,1
20250314,114100,69739035,14040,14040,14040,14040,1
20250314,114000,69724995,14050,14050,14050,14050,99
20250314,113900,68334045,14070,14070,14070,14070,0
20250314,113800,68334045,14070,14070,14070,14070,0
20250314,113700,68334045,14070,14070,14070,14070,0
20250314,113600,68334045,14070,14070,14070,14070,2
20250314,113500,68305905,14060,14060,14060,14060,0
20250314,113400,68305905,14060,14060,14060,14060,0
20250314,113300,68305905,14060,14060,14060,14060,145
20250314,113200,66267205,14050,14050,14050,14050,0
20250314,113100,66267205,14050,14050,14050,14050,0
20250314,113000,66267205,14050,14050,14050,14050,0
20250314,112900,66267205,14050,14050,14050,14050,0
20250314,112800,66267205,14050,14050,14050,14050,0
20250314,112700,66267205,14050,14050,14050,14050,0
20250314,112600,66267205,14050,14050,14050,14050,30
20250314,112500,65845705,14050,14050,14050,14050,0
20250314,112400,65845705,14050,14050,14050,14050,0
20250314,112300,65845705,14050,14050,14050,14050,0
20250314,112200,65845705,14050,14050,14050,14050,70
20250314,112100,64862205,14050,14050,14050,14050,0
20250314,112000,64862205,14050,14050,14050,14050,0
20250314,111900,64862205,14050,14050,14050,14050,0
20250314,111800,64862205,14050,14080,14080,14050,100
20250314,111700,63457175,14090,14090,14090,14090,0
20250314,111600,63457175,14090,14090,14090,14090,0
20250314,111500,63457175,14090,14090,14090,14090,0
20250314,111400,63457175,14090,14090,14090,14090,0
20250314,111300,63457175,14090,14090,14090,14090,0
20250314,111200,63457175,14090,14090,14090,14090,0
20250314,111100,63457175,14090,14080,14090,14080,2
20250314,111000,63429005,14050,14090,14090,14050,222
20250314,110900,60308775,14090,14090,14090,14090,0
20250314,110800,60308775,14090,14090,14090,14090,0
20250314,110700,60308775,14090,14090,14090,14090,0
20250314,110600,60308775,14090,14090,14090,14090,0
20250314,110500,60308775,14090,14090,14090,14090,0
20250314,110400,60308775,14090,14090,14090,14090,0
20250314,110300,60308775,14090,14090,14090,14090,0
20250314,110200,60308775,14090,14090,14090,14090,2
20250314,110100,60280595,14080,14070,14090,14070,7
20250314,110000,60181995,14080,14080,14080,14080,0
20250314,105900,60181995,14080,14080,14080,14080,0
20250314,105800,60181995,14080,14080,14080,14080,2
20250314,105700,60153835,14030,14010,14090,14010,262
20250314,105600,56479115,14000,14000,14030,14000,38
20250314,105500,55946445,14020,14030,14030,14020,9
20250314,105400,55820185,14030,14020,14030,14020,28
20250314,105300,55427545,14020,14020,14020,14020,2
20250314,105200,55399505,14020,14010,14020,14010,4
20250314,105100,55343435,14000,14000,14020,14000,102
20250314,105000,53913445,14000,14020,14020,13990,32
20250314,104900,53465055,14020,14020,14020,14020,0
20250314,104800,53465055,14020,14020,14090,14020,468
20250314,104700,46899665,14030,14000,14030,14000,268
20250314,104600,43146415,13990,14030,14030,13990,361
20250314,104500,38091315,14040,14020,14040,14020,25
20250314,104400,37740755,14030,14030,14030,14030,0
20250314,104300,37740755,14030,14060,14060,14030,44
20250314,104200,37123265,14040,14040,14040,14040,0
20250314,104100,37123265,14040,14050,14050,14040,274
20250314,104000,33273635,14050,14030,14050,14030,25
20250314,103900,32922865,14030,14030,14030,14030,0
20250314,103800,32922865,14030,14030,14030,14030,0
20250314,103700,32922865,14030,14030,14030,14030,1
20250314,103600,32908835,14000,14020,14020,14000,22
20250314,103500,32600615,14020,14020,14020,14020,0
20250314,103400,32600615,14020,14020,14020,14020,0
20250314,103300,32600615,14020,14020,14020,14020,0
20250314,103200,32600615,14020,14020,14020,14020,0
20250314,103100,32600615,14020,14020,14020,14020,0
20250314,103000,32600615,14020,14020,14020,14020,0
20250314,102900,32600615,14020,14020,14020,14020,0
20250314,102800,32600615,14020,14020,14020,14020,0
20250314,102700,32600615,14020,14020,14020,14020,0
20250314,102600,32600615,14020,14020,14020,14020,0
20250314,102500,32600615,14020,14020,14020,14020,0
20250314,102400,32600615,14020,14020,14020,14020,0
20250314,102300,32600615,14020,14020,14020,14020,0
20250314,102200,32600615,14020,14020,14020,14020,9
20250314,102100,32474435,14030,14030,14030,14030,0
20250314,102000,32474435,14030,14030,14030,14030,0
20250314,101900,32474435,14030,14060,14060,14030,252
20250314,101800,28934555,14100,14100,14100,14100,1
20250314,101700,28920455,14090,14130,14130,14090,164
20250314,101600,26609345,14140,14080,14150,14070,21
20250314,101500,26313495,14080,14180,14180,14080,6
20250314,101400,26228515,14050,13990,14190,13990,223
20250314,101300,23087635,14010,14000,14010,14000,29
20250314,101200,22681615,14000,14010,14010,14000,25
20250314,101100,22331505,14020,14010,14020,14010,2
20250314,101000,22303475,14020,14000,14020,13990,238
20250314,100900,18971655,14000,14000,14000,14000,0
20250314,100800,18971655,14000,14000,14000,14000,0
20250314,100700,18971655,14000,13990,14000,13970,20
20250314,100600,18691905,14000,13990,14000,13980,17
20250314,100500,18454105,14000,14000,14000,14000,0
20250314,100400,18454105,14000,14000,14000,14000,50
20250314,100300,17754105,14000,14000,14000,14000,165
20250314,100200,15444105,14000,14000,14000,14000,0
20250314,100100,15444105,14000,14000,14000,14000,0
20250314,100000,15444105,14000,14000,14000,14000,0
20250314,095900,15444105,14000,14000,14000,14000,10
20250314,095800,15304105,14000,14000,14000,14000,0
20250314,095700,15304105,14000,14000,14000,14000,1
20250314,095600,15290105,14000,14000,14000,14000,1
20250314,095500,15276105,14000,14000,14000,14000,5
20250314,095400,15206105,14000,14000,14000,14000,4
20250314,095300,15150105,14000,14000,14000,14000,3
20250314,095200,15108105,14000,14000,14000,14000,10
20250314,095100,14968105,14000,14000,14000,14000,0
20250314,095000,14968105,14000,14000,14000,14000,0
20250314,094900,14968105,14000,14000,14000,14000,0
20250314,094800,14968105,14000,14000,14000,14000,0
20250314,094700,14968105,14000,14000,14000,14000,0
20250314,094600,14968105,14000,14000,14000,14000,0
20250314,094500,14968105,14000,14000,14000,14000,0
20250314,094400,14968105,14000,14000,14000,14000,0
20250314,094300,14968105,14000,14000,14000,14000,0
20250314,094200,14968105,14000,14000,14000,14000,14
20250314,094100,14772105,14000,14000,14000,14000,0
20250314,094000,14772105,14000,14000,14000,14000,0
20250314,093900,14772105,14000,14000,14000,14000,0
20250314,093800,14772105,14000,13995,14000,13995,14
20250314,093700,14576130,13995,13995,13995,13995,31
20250314,093600,14142285,13995,13995,13995,13995,11
20250314,093500,13988340,13995,13995,13995,13995,6
20250314,093400,13904370,14000,14000,14000,14000,0
20250314,093300,13904370,14000,14000,14000,14000,1
20250314,093200,13890370,13990,13990,13990,13990,1
20250314,093100,13876380,14000,14000,14000,14000,0
20250314,093000,13876380,14000,13940,14000,13940,285
20250314,092900,9898790,13950,13930,13950,13930,231
20250314,092800,6680940,13930,13930,13930,13930,18
20250314,092700,6430200,13900,13900,13900,13900,0
20250314,092600,6430200,13900,13900,13900,13900,1
20250314,092500,6416300,13910,13910,13910,13910,42
20250314,092400,5832080,13910,13900,13910,13900,23
20250314,092300,5512250,13910,13910,13910,13910,47
20250314,092200,4858480,13940,13940,13940,13910,5
20250314,092100,4788840,13910,13910,13910,13910,209
20250314,092000,1881650,13910,13950,13950,13910,37
20250314,091900,1366450,13950,13950,13950,13950,9
20250314,091800,1240900,13960,13960,13960,13960,0
20250314,091700,1240900,13960,13960,13960,13960,0
20250314,091600,1240900,13960,13960,13960,13960,2
20250314,091500,1212980,13960,13960,13960,13960,0
20250314,091400,1212980,13960,13960,13960,13960,0
20250314,091300,1212980,13960,13960,13960,13960,10
20250314,091200,1073380,13960,13960,13960,13960,10
20250314,091100,933780,13960,13960,13960,13960,0
20250314,091000,933780,13960,13960,13960,13930,7
20250314,090900,836150,13910,13960,13960,13910,4
20250314,090800,780410,13900,13950,13950,13900,10
20250314,090700,641220,13950,13950,13950,13950,0
20250314,090600,641220,13950,13950,13950,13950,0
20250314,090500,641220,13950,13950,13950,13950,0
20250314,090400,641220,13950,13950,13950,13950,5
20250314,090300,571470,13850,13850,13850,13850,0
20250314,090200,571470,13850,13850,13850,13850,0
20250314,090100,571470,13850,13950,13960,13850,24
20250314,090000,237320,13960,13960,13960,13960,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183100 139721995 14030 14030 14030 14030 152
3 20250314 183000 139721995 14030 14030 14030 14030 0
4 20250314 182900 139721995 14030 14030 14030 14030 0
5 20250314 182800 139721995 14030 14030 14030 14030 0
6 20250314 182700 139721995 14030 14030 14030 14030 0
7 20250314 182600 139721995 14030 14030 14030 14030 0
8 20250314 182500 139721995 14030 14030 14030 14030 0
9 20250314 182400 139721995 14030 14030 14030 14030 0
10 20250314 182300 139721995 14030 14030 14030 14030 0
11 20250314 182200 139721995 14030 14030 14030 14030 0
12 20250314 182100 139721995 14030 14030 14030 14030 0
13 20250314 182000 139721995 14030 14030 14030 14030 0
14 20250314 181900 139721995 14030 14030 14030 14030 0
15 20250314 181800 139721995 14030 14030 14030 14030 0
16 20250314 181700 139721995 14030 14030 14030 14030 0
17 20250314 181600 139721995 14030 14030 14030 14030 0
18 20250314 181500 139721995 14030 14030 14030 14030 0
19 20250314 181400 139721995 14030 14030 14030 14030 0
20 20250314 181300 139721995 14030 14030 14030 14030 0
21 20250314 181200 139721995 14030 14030 14030 14030 0
22 20250314 181100 139721995 14030 14030 14030 14030 0
23 20250314 181000 139721995 14030 14030 14030 14030 0
24 20250314 180900 139721995 14030 14030 14030 14030 0
25 20250314 180800 139721995 14030 14030 14030 14030 0
26 20250314 180700 139721995 14030 14030 14030 14030 0
27 20250314 180600 139721995 14030 14030 14030 14030 0
28 20250314 180500 139721995 14030 14030 14030 14030 0
29 20250314 180400 139721995 14030 14030 14030 14030 0
30 20250314 180300 139721995 14030 14030 14030 14030 0
31 20250314 180200 139721995 14030 14030 14030 14030 0
32 20250314 180100 139721995 14030 14030 14030 14030 152
33 20250314 180000 139721995 14030 14030 14030 14030 0
34 20250314 175900 139721995 14030 14030 14030 14030 0
35 20250314 175800 139721995 14030 14030 14030 14030 0
36 20250314 175700 139721995 14030 14030 14030 14030 0
37 20250314 175600 139721995 14030 14030 14030 14030 0
38 20250314 175500 139721995 14030 14030 14030 14030 0
39 20250314 175400 139721995 14030 14030 14030 14030 0
40 20250314 175300 139721995 14030 14030 14030 14030 0
41 20250314 175200 139721995 14030 14030 14030 14030 0
42 20250314 175100 139721995 14030 14030 14030 14030 0
43 20250314 175000 139721995 14030 14030 14030 14030 0
44 20250314 174900 139721995 14030 14030 14030 14030 0
45 20250314 174800 139721995 14030 14030 14030 14030 0
46 20250314 174700 139721995 14030 14030 14030 14030 0
47 20250314 174600 139721995 14030 14030 14030 14030 0
48 20250314 174500 139721995 14030 14030 14030 14030 0
49 20250314 174400 139721995 14030 14030 14030 14030 0
50 20250314 174300 139721995 14030 14030 14030 14030 0
51 20250314 174200 139721995 14030 14030 14030 14030 0
52 20250314 174100 139721995 14030 14030 14030 14030 0
53 20250314 174000 139721995 14030 14030 14030 14030 0
54 20250314 173900 139721995 14030 14030 14030 14030 0
55 20250314 173800 139721995 14030 14030 14030 14030 0
56 20250314 173700 139721995 14030 14030 14030 14030 0
57 20250314 173600 139721995 14030 14030 14030 14030 0
58 20250314 173500 139721995 14030 14030 14030 14030 0
59 20250314 173400 139721995 14030 14030 14030 14030 0
60 20250314 173300 139721995 14030 14030 14030 14030 0
61 20250314 173200 139721995 14030 14030 14030 14030 0
62 20250314 173100 139721995 14030 14030 14030 14030 152
63 20250314 173000 139721995 14030 14030 14030 14030 0
64 20250314 172900 139721995 14030 14030 14030 14030 0
65 20250314 172800 139721995 14030 14030 14030 14030 0
66 20250314 172700 139721995 14030 14030 14030 14030 0
67 20250314 172600 139721995 14030 14030 14030 14030 0
68 20250314 172500 139721995 14030 14030 14030 14030 0
69 20250314 172400 139721995 14030 14030 14030 14030 0
70 20250314 172300 139721995 14030 14030 14030 14030 0
71 20250314 172200 139721995 14030 14030 14030 14030 0
72 20250314 172100 139721995 14030 14030 14030 14030 0
73 20250314 172000 139721995 14030 14030 14030 14030 0
74 20250314 171900 139721995 14030 14030 14030 14030 0
75 20250314 171800 139721995 14030 14030 14030 14030 0
76 20250314 171700 139721995 14030 14030 14030 14030 0
77 20250314 171600 139721995 14030 14030 14030 14030 0
78 20250314 171500 139721995 14030 14030 14030 14030 0
79 20250314 171400 139721995 14030 14030 14030 14030 0
80 20250314 171300 139721995 14030 14030 14030 14030 0
81 20250314 171200 139721995 14030 14030 14030 14030 0
82 20250314 171100 139721995 14030 14030 14030 14030 0
83 20250314 171000 139721995 14030 14030 14030 14030 0
84 20250314 170900 139721995 14030 14030 14030 14030 0
85 20250314 170800 139721995 14030 14030 14030 14030 0
86 20250314 170700 139721995 14030 14030 14030 14030 0
87 20250314 170600 139721995 14030 14030 14030 14030 0
88 20250314 170500 139721995 14030 14030 14030 14030 0
89 20250314 170400 139721995 14030 14030 14030 14030 0
90 20250314 170300 139721995 14030 14030 14030 14030 0
91 20250314 170200 139721995 14030 14030 14030 14030 0
92 20250314 170100 139721995 14030 14030 14030 14030 152
93 20250314 170000 139721995 14030 14030 14030 14030 0
94 20250314 165900 139721995 14030 14030 14030 14030 0
95 20250314 165800 139721995 14030 14030 14030 14030 0
96 20250314 165700 139721995 14030 14030 14030 14030 0
97 20250314 165600 139721995 14030 14030 14030 14030 0
98 20250314 165500 139721995 14030 14030 14030 14030 0
99 20250314 165400 139721995 14030 14030 14030 14030 0
100 20250314 165300 139721995 14030 14030 14030 14030 0
101 20250314 165200 139721995 14030 14030 14030 14030 0
102 20250314 165100 139721995 14030 14030 14030 14030 0
103 20250314 165000 139721995 14030 14030 14030 14030 0
104 20250314 164900 139721995 14030 14030 14030 14030 0
105 20250314 164800 139721995 14030 14030 14030 14030 0
106 20250314 164700 139721995 14030 14030 14030 14030 0
107 20250314 164600 139721995 14030 14030 14030 14030 0
108 20250314 164500 139721995 14030 14030 14030 14030 0
109 20250314 164400 139721995 14030 14030 14030 14030 0
110 20250314 164300 139721995 14030 14030 14030 14030 0
111 20250314 164200 139721995 14030 14030 14030 14030 0
112 20250314 164100 139721995 14030 14030 14030 14030 0
113 20250314 164000 139721995 14030 14030 14030 14030 0
114 20250314 163900 139721995 14030 14030 14030 14030 0
115 20250314 163800 139721995 14030 14030 14030 14030 0
116 20250314 163700 139721995 14030 14030 14030 14030 0
117 20250314 163600 139721995 14030 14030 14030 14030 0
118 20250314 163500 139721995 14030 14030 14030 14030 0
119 20250314 163400 139721995 14030 14030 14030 14030 0
120 20250314 163300 139721995 14030 14030 14030 14030 0
121 20250314 163200 139721995 14030 14030 14030 14030 0
122 20250314 163100 139721995 14030 14030 14030 14030 152
123 20250314 163000 139721995 14030 14030 14030 14030 0
124 20250314 162900 139721995 14030 14030 14030 14030 0
125 20250314 162800 139721995 14030 14030 14030 14030 0
126 20250314 162700 139721995 14030 14030 14030 14030 0
127 20250314 162600 139721995 14030 14030 14030 14030 0
128 20250314 162500 139721995 14030 14030 14030 14030 0
129 20250314 162400 139721995 14030 14030 14030 14030 0
130 20250314 162300 139721995 14030 14030 14030 14030 0
131 20250314 162200 139721995 14030 14030 14030 14030 0
132 20250314 162100 139721995 14030 14030 14030 14030 0
133 20250314 162000 139721995 14030 14030 14030 14030 0
134 20250314 161900 139721995 14030 14030 14030 14030 0
135 20250314 161800 139721995 14030 14030 14030 14030 0
136 20250314 161700 139721995 14030 14030 14030 14030 0
137 20250314 161600 139721995 14030 14030 14030 14030 0
138 20250314 161500 139721995 14030 14030 14030 14030 0
139 20250314 161400 139721995 14030 14030 14030 14030 0
140 20250314 161300 139721995 14030 14030 14030 14030 0
141 20250314 161200 139721995 14030 14030 14030 14030 0
142 20250314 161100 139721995 14030 14030 14030 14030 0
143 20250314 161000 139721995 14030 14030 14030 14030 0
144 20250314 160900 139721995 14030 14030 14030 14030 0
145 20250314 160800 139721995 14030 14030 14030 14030 0
146 20250314 160700 139721995 14030 14030 14030 14030 0
147 20250314 160600 139721995 14030 14030 14030 14030 0
148 20250314 160500 139721995 14030 14030 14030 14030 0
149 20250314 160400 139721995 14030 14030 14030 14030 0
150 20250314 160300 139721995 14030 14030 14030 14030 0
151 20250314 160200 139721995 14030 14030 14030 14030 0
152 20250314 160100 139721995 14030 14030 14030 14030 152
153 20250314 160000 139721995 14030 14030 14030 14030 0
154 20250314 155900 139721995 14030 14030 14030 14030 0
155 20250314 155800 139721995 14030 14030 14030 14030 0
156 20250314 155700 139721995 14030 14030 14030 14030 0
157 20250314 155600 139721995 14030 14030 14030 14030 0
158 20250314 155500 139721995 14030 14030 14030 14030 0
159 20250314 155400 139721995 14030 14030 14030 14030 0
160 20250314 155300 139721995 14030 14030 14030 14030 0
161 20250314 155200 139721995 14030 14030 14030 14030 0
162 20250314 155100 139721995 14030 14030 14030 14030 0
163 20250314 155000 139721995 14030 14030 14030 14030 0
164 20250314 154900 139721995 14030 14030 14030 14030 0
165 20250314 154800 139721995 14030 14030 14030 14030 0
166 20250314 154700 139721995 14030 14030 14030 14030 0
167 20250314 154600 139721995 14030 14030 14030 14030 0
168 20250314 154500 139721995 14030 14030 14030 14030 0
169 20250314 154400 139721995 14030 14030 14030 14030 0
170 20250314 154300 139721995 14030 14030 14030 14030 0
171 20250314 154200 139721995 14030 14030 14030 14030 0
172 20250314 154100 139721995 14030 14030 14030 14030 0
173 20250314 154000 139721995 14030 14030 14030 14030 0
174 20250314 153900 139721995 14030 14030 14030 14030 0
175 20250314 153800 139721995 14030 14030 14030 14030 0
176 20250314 153700 139721995 14030 14030 14030 14030 0
177 20250314 153600 139721995 14030 14030 14030 14030 0
178 20250314 153500 139721995 14030 14030 14030 14030 0
179 20250314 153400 139721995 14030 14030 14030 14030 0
180 20250314 153300 139721995 14030 14030 14030 14030 0
181 20250314 153200 139721995 14030 14030 14030 14030 0
182 20250314 153100 139721995 14030 14030 14030 14030 152
183 20250314 153000 139721995 14030 14030 14030 14030 152
184 20250314 152900 137589435 14040 14040 14040 14040 0
185 20250314 152800 137589435 14040 14040 14040 14040 0
186 20250314 152700 137589435 14040 14040 14040 14040 0
187 20250314 152600 137589435 14040 14040 14040 14040 0
188 20250314 152500 137589435 14040 14040 14040 14040 0
189 20250314 152400 137589435 14040 14040 14040 14040 0
190 20250314 152300 137589435 14040 14040 14040 14040 0
191 20250314 152200 137589435 14040 14040 14040 14040 0
192 20250314 152100 137589435 14040 14040 14040 14040 0
193 20250314 152000 137589435 14040 14040 14040 14040 0
194 20250314 151900 137589435 14040 14030 14040 13980 237
195 20250314 151800 134263765 13990 14020 14020 13990 4
196 20250314 151700 134207735 14020 14020 14020 14020 0
197 20250314 151600 134207735 14020 14020 14020 14020 15
198 20250314 151500 133997435 14010 14010 14010 14010 0
199 20250314 151400 133997435 14010 14010 14010 14010 0
200 20250314 151300 133997435 14010 14010 14010 14010 0
201 20250314 151200 133997435 14010 14010 14010 14010 1
202 20250314 151100 133983425 13990 13990 13990 13990 186
203 20250314 151000 131381285 13990 13990 13990 13990 4
204 20250314 150900 131325325 13990 13990 13990 13990 0
205 20250314 150800 131325325 13990 13990 13990 13990 10
206 20250314 150700 131185425 13990 13990 13990 13990 9
207 20250314 150600 131059515 13990 13990 13990 13990 0
208 20250314 150500 131059515 13990 13990 13990 13980 3
209 20250314 150400 131017555 13990 13990 13990 13990 2
210 20250314 150300 130989575 13990 13990 13990 13990 1
211 20250314 150200 130975585 13990 13990 13990 13990 0
212 20250314 150100 130975585 13990 13990 13990 13990 3
213 20250314 150000 130933615 13980 13980 13980 13980 1
214 20250314 145900 130919635 13990 13990 13990 13990 5
215 20250314 145800 130849685 13990 13990 13990 13990 8
216 20250314 145700 130737765 13990 13990 13990 13990 0
217 20250314 145600 130737765 13990 13990 13990 13990 7
218 20250314 145500 130639835 13990 13990 13990 13990 7
219 20250314 145400 130541905 13990 13990 13990 13990 7
220 20250314 145300 130443975 13980 13980 13980 13980 8
221 20250314 145200 130332135 13980 13990 13990 13980 36
222 20250314 145100 129828705 13980 13980 13980 13980 0
223 20250314 145000 129828705 13980 14010 14010 13980 432
224 20250314 144900 123787455 14010 14000 14010 14000 32
225 20250314 144800 123339385 14000 14030 14030 14000 316
226 20250314 144700 118915145 14050 14030 14050 14030 21
227 20250314 144600 118620445 14030 14020 14030 14020 11
228 20250314 144500 118466195 14010 14010 14010 14010 0
229 20250314 144400 118466195 14010 14010 14010 14010 37
230 20250314 144300 117947825 14010 14010 14010 14010 39
231 20250314 144200 117401435 14010 14010 14010 14010 7
232 20250314 144100 117303365 14010 14010 14010 14010 8
233 20250314 144000 117191285 14010 14010 14010 14010 7
234 20250314 143900 117093215 14010 14010 14010 14010 0
235 20250314 143800 117093215 14010 14010 14010 14010 7
236 20250314 143700 116995145 14010 14010 14010 14010 16
237 20250314 143600 116770985 14000 14000 14000 14000 0
238 20250314 143500 116770985 14000 14050 14050 14000 333
239 20250314 143400 112107415 14060 14040 14060 14040 2
240 20250314 143300 112079315 14060 14050 14060 14020 25
241 20250314 143200 111728035 14060 14050 14060 14050 8
242 20250314 143100 111615625 14040 14040 14040 14040 1
243 20250314 143000 111601585 14050 14020 14050 14020 6
244 20250314 142900 111517395 14010 14030 14050 14010 12
245 20250314 142800 111349055 14040 14030 14050 14010 14
246 20250314 142700 111152655 14050 14050 14050 14020 17
247 20250314 142600 110914095 14030 14020 14040 14020 3
248 20250314 142500 110872005 14010 14020 14050 14010 16
249 20250314 142400 110647515 14050 14040 14050 14010 20
250 20250314 142300 110366795 14040 14030 14040 14010 16
251 20250314 142200 110142315 14030 14030 14050 14020 12
252 20250314 142100 109973945 14050 14030 14050 14030 4
253 20250314 142000 109917775 14040 14030 14040 14010 11
254 20250314 141900 109763475 14030 14030 14040 14010 12
255 20250314 141800 109595155 14030 14040 14040 14010 13
256 20250314 141700 109412845 14040 14040 14040 14040 3
257 20250314 141600 109370725 14040 14020 14040 14020 12
258 20250314 141500 109202455 14020 14030 14060 14020 14
259 20250314 141400 109006005 14020 14020 14020 14020 10
260 20250314 141300 108865805 14060 14040 14070 14040 6
261 20250314 141200 108781465 14020 14050 14060 14020 13
262 20250314 141100 108598865 14040 14040 14070 14040 18
263 20250314 141000 108346115 14030 14030 14030 14020 11
264 20250314 140900 108191795 14060 14020 14080 14020 10
265 20250314 140800 108051345 14010 14030 14030 14010 10
266 20250314 140700 107911065 14040 14040 14080 14010 21
267 20250314 140600 107616495 14080 14040 14080 14010 15
268 20250314 140500 107405975 14050 14040 14050 14020 14
269 20250314 140400 107209485 14040 14040 14040 14040 1
270 20250314 140300 107195445 14050 14020 14050 14020 14
271 20250314 140200 106999095 14030 14040 14040 14030 10
272 20250314 140100 106858715 14080 14030 14090 14010 34
273 20250314 140000 106380855 14040 14040 14040 14040 8
274 20250314 135900 106268535 14040 14030 14040 14010 12
275 20250314 135800 106100215 14020 14050 14060 14020 21
276 20250314 135700 105805455 14040 14040 14040 14040 12
277 20250314 135600 105636975 14010 14010 14010 14010 0
278 20250314 135500 105636975 14010 14040 14040 14010 10
279 20250314 135400 105496825 14040 14020 14040 14020 19
280 20250314 135300 105230275 14010 14040 14040 14010 10
281 20250314 135200 105089985 14060 14040 14060 14040 11
282 20250314 135100 104935525 14020 14030 14040 14020 13
283 20250314 135000 104753225 14010 14050 14050 14010 11
284 20250314 134900 104598835 14030 14030 14030 14030 10
285 20250314 134800 104458535 14010 14030 14030 14010 10
286 20250314 134700 104318335 14040 14040 14040 14040 7
287 20250314 134600 104220055 14030 14030 14030 14030 10
288 20250314 134500 104079755 14020 14020 14020 14020 10
289 20250314 134400 103939555 14010 14020 14020 14010 10
290 20250314 134300 103799375 14040 14040 14040 14040 3
291 20250314 134200 103757255 14050 14030 14050 14030 17
292 20250314 134100 103518505 14040 14040 14040 14010 21
293 20250314 134000 103224005 14040 14030 14040 14010 13
294 20250314 133900 103041635 14030 14030 14030 14030 1
295 20250314 133800 103027605 14040 14030 14040 14010 12
296 20250314 133700 102859295 14040 14030 14040 14010 12
297 20250314 133600 102691025 14050 14030 14050 14000 24
298 20250314 133500 102354525 14040 14030 14050 14020 20
299 20250314 133400 102073825 14010 14010 14010 14010 0
300 20250314 133300 102073825 14010 14020 14050 14010 13
301 20250314 133200 101891375 14040 14020 14040 14010 14
302 20250314 133100 101695055 14050 14040 14050 14010 11
303 20250314 133000 101540695 14040 14020 14050 14020 3
304 20250314 132900 101498585 14050 14050 14050 14020 19
305 20250314 132800 101231735 14040 14050 14060 14020 32
306 20250314 132700 100782415 14040 14040 14050 14010 14
307 20250314 132600 100585935 14040 14040 14040 14040 7
308 20250314 132500 100487655 14030 14040 14050 14030 14
309 20250314 132400 100291165 14010 14040 14040 14010 36
310 20250314 132300 99786265 14050 14050 14050 14050 8
311 20250314 132200 99673865 14050 14050 14050 14050 7
312 20250314 132100 99575515 14050 14050 14050 14050 15
313 20250314 132000 99364765 14050 14050 14050 14050 0
314 20250314 131900 99364765 14050 14040 14050 14040 100
315 20250314 131800 97960655 14040 14040 14040 14040 7
316 20250314 131700 97862375 14040 14040 14040 14040 8
317 20250314 131600 97750055 14040 14040 14040 14040 30
318 20250314 131500 97328855 14040 14040 14040 14040 8
319 20250314 131400 97216535 14040 14040 14040 14040 7
320 20250314 131300 97118255 14040 14040 14040 14040 0
321 20250314 131200 97118255 14040 14040 14040 14040 7
322 20250314 131100 97019975 14040 14040 14040 14040 53
323 20250314 131000 96275855 14050 14050 14050 14050 7
324 20250314 130900 96177505 14050 14040 14050 14040 15
325 20250314 130800 95966795 14050 14050 14050 14050 7
326 20250314 130700 95868445 14050 14050 14050 14050 8
327 20250314 130600 95756045 14050 14050 14050 14050 0
328 20250314 130500 95756045 14050 14050 14050 14050 31
329 20250314 130400 95320495 14060 14060 14060 14060 0
330 20250314 130300 95320495 14060 14060 14060 14060 0
331 20250314 130200 95320495 14060 14060 14060 14060 1
332 20250314 130100 95306435 14020 14010 14050 14010 15
333 20250314 130000 95095815 14050 14000 14050 14000 849
334 20250314 125900 83202965 13970 14000 14000 13970 46
335 20250314 125800 82560025 14010 14010 14010 14010 7
336 20250314 125700 82461955 14010 14010 14010 14010 7
337 20250314 125600 82363885 14010 14010 14010 14010 8
338 20250314 125500 82251805 14010 14010 14010 14010 7
339 20250314 125400 82153735 14010 14010 14010 14010 0
340 20250314 125300 82153735 14010 14010 14010 14010 7
341 20250314 125200 82055665 14010 14010 14010 14010 8
342 20250314 125100 81943585 14010 14010 14010 14010 7
343 20250314 125000 81845515 14010 14010 14010 14010 8
344 20250314 124900 81733435 14010 14010 14010 14010 19
345 20250314 124800 81467245 14000 14000 14000 14000 0
346 20250314 124700 81467245 14000 14000 14000 14000 3
347 20250314 124600 81425245 14010 14010 14010 14010 0
348 20250314 124500 81425245 14010 14000 14010 14000 8
349 20250314 124400 81313235 14000 14000 14000 14000 8
350 20250314 124300 81201235 14010 14010 14010 14010 8
351 20250314 124200 81089155 14010 14010 14010 14010 0
352 20250314 124100 81089155 14010 14010 14010 14010 7
353 20250314 124000 80991085 14010 14010 14010 14010 8
354 20250314 123900 80879005 14010 14010 14010 14010 7
355 20250314 123800 80780935 14010 14010 14010 14010 12
356 20250314 123700 80612815 14010 14010 14010 14010 8
357 20250314 123600 80500735 14010 14010 14010 14010 0
358 20250314 123500 80500735 14010 14010 14010 14010 7
359 20250314 123400 80402665 14010 14010 14010 14010 29
360 20250314 123300 79996375 14010 14000 14010 14000 2
361 20250314 123200 79968365 14020 14020 14020 14020 8
362 20250314 123100 79856205 14030 14030 14030 14030 0
363 20250314 123000 79856205 14030 14020 14030 13990 9
364 20250314 122900 79730045 14020 14020 14020 14020 0
365 20250314 122800 79730045 14020 14020 14020 14020 8
366 20250314 122700 79617885 14020 14020 14020 14020 7
367 20250314 122600 79519745 14020 14020 14020 14020 7
368 20250314 122500 79421605 14020 14020 14020 14020 8
369 20250314 122400 79309445 14020 14020 14020 14020 7
370 20250314 122300 79211305 14020 14020 14020 14020 0
371 20250314 122200 79211305 14020 14020 14020 14020 7
372 20250314 122100 79113165 14020 14020 14020 14020 22
373 20250314 122000 78804725 14020 14010 14020 14010 3
374 20250314 121900 78762675 13990 13990 13990 13990 0
375 20250314 121800 78762675 13990 14020 14020 13990 8
376 20250314 121700 78650545 14020 14020 14020 14020 0
377 20250314 121600 78650545 14020 14020 14020 14020 15
378 20250314 121500 78440245 14010 14040 14040 14010 255
379 20250314 121400 74867455 14050 14050 14050 14050 9
380 20250314 121300 74741005 14050 14050 14050 14050 8
381 20250314 121200 74628605 14050 14050 14050 14050 7
382 20250314 121100 74530255 14050 14050 14050 14050 0
383 20250314 121000 74530255 14050 14050 14050 14050 50
384 20250314 120900 73827755 14040 14040 14040 14040 1
385 20250314 120800 73813715 14050 14030 14050 14030 2
386 20250314 120700 73785635 14050 14050 14050 14050 0
387 20250314 120600 73785635 14050 14050 14050 14050 29
388 20250314 120500 73378185 14060 14060 14060 14060 2
389 20250314 120400 73350065 14060 14060 14060 14060 0
390 20250314 120300 73350065 14060 14060 14060 14060 2
391 20250314 120200 73321945 14050 14050 14050 14050 7
392 20250314 120100 73223595 14040 14050 14050 14040 25
393 20250314 120000 72872355 14050 14050 14050 14050 0
394 20250314 115900 72872355 14050 14050 14050 14050 7
395 20250314 115800 72774005 14040 14040 14040 14040 0
396 20250314 115700 72774005 14040 14050 14060 14040 29
397 20250314 115600 72366555 14050 14050 14050 14050 0
398 20250314 115500 72366555 14050 14050 14050 14050 0
399 20250314 115400 72366555 14050 14050 14050 14050 1
400 20250314 115300 72352505 14060 14040 14060 14040 2
401 20250314 115200 72324405 14060 14050 14060 14030 17
402 20250314 115100 72085565 14060 14060 14060 14060 0
403 20250314 115000 72085565 14060 14050 14060 14030 15
404 20250314 114900 71874815 14050 14060 14060 14050 24
405 20250314 114800 71537605 14080 14080 14080 14080 0
406 20250314 114700 71537605 14080 14070 14080 14070 8
407 20250314 114600 71425015 14050 14050 14050 14050 80
408 20250314 114500 70301015 14040 14050 14050 14040 39
409 20250314 114400 69753085 14050 14050 14050 14050 0
410 20250314 114300 69753085 14050 14050 14050 14050 0
411 20250314 114200 69753085 14050 14050 14050 14050 1
412 20250314 114100 69739035 14040 14040 14040 14040 1
413 20250314 114000 69724995 14050 14050 14050 14050 99
414 20250314 113900 68334045 14070 14070 14070 14070 0
415 20250314 113800 68334045 14070 14070 14070 14070 0
416 20250314 113700 68334045 14070 14070 14070 14070 0
417 20250314 113600 68334045 14070 14070 14070 14070 2
418 20250314 113500 68305905 14060 14060 14060 14060 0
419 20250314 113400 68305905 14060 14060 14060 14060 0
420 20250314 113300 68305905 14060 14060 14060 14060 145
421 20250314 113200 66267205 14050 14050 14050 14050 0
422 20250314 113100 66267205 14050 14050 14050 14050 0
423 20250314 113000 66267205 14050 14050 14050 14050 0
424 20250314 112900 66267205 14050 14050 14050 14050 0
425 20250314 112800 66267205 14050 14050 14050 14050 0
426 20250314 112700 66267205 14050 14050 14050 14050 0
427 20250314 112600 66267205 14050 14050 14050 14050 30
428 20250314 112500 65845705 14050 14050 14050 14050 0
429 20250314 112400 65845705 14050 14050 14050 14050 0
430 20250314 112300 65845705 14050 14050 14050 14050 0
431 20250314 112200 65845705 14050 14050 14050 14050 70
432 20250314 112100 64862205 14050 14050 14050 14050 0
433 20250314 112000 64862205 14050 14050 14050 14050 0
434 20250314 111900 64862205 14050 14050 14050 14050 0
435 20250314 111800 64862205 14050 14080 14080 14050 100
436 20250314 111700 63457175 14090 14090 14090 14090 0
437 20250314 111600 63457175 14090 14090 14090 14090 0
438 20250314 111500 63457175 14090 14090 14090 14090 0
439 20250314 111400 63457175 14090 14090 14090 14090 0
440 20250314 111300 63457175 14090 14090 14090 14090 0
441 20250314 111200 63457175 14090 14090 14090 14090 0
442 20250314 111100 63457175 14090 14080 14090 14080 2
443 20250314 111000 63429005 14050 14090 14090 14050 222
444 20250314 110900 60308775 14090 14090 14090 14090 0
445 20250314 110800 60308775 14090 14090 14090 14090 0
446 20250314 110700 60308775 14090 14090 14090 14090 0
447 20250314 110600 60308775 14090 14090 14090 14090 0
448 20250314 110500 60308775 14090 14090 14090 14090 0
449 20250314 110400 60308775 14090 14090 14090 14090 0
450 20250314 110300 60308775 14090 14090 14090 14090 0
451 20250314 110200 60308775 14090 14090 14090 14090 2
452 20250314 110100 60280595 14080 14070 14090 14070 7
453 20250314 110000 60181995 14080 14080 14080 14080 0
454 20250314 105900 60181995 14080 14080 14080 14080 0
455 20250314 105800 60181995 14080 14080 14080 14080 2
456 20250314 105700 60153835 14030 14010 14090 14010 262
457 20250314 105600 56479115 14000 14000 14030 14000 38
458 20250314 105500 55946445 14020 14030 14030 14020 9
459 20250314 105400 55820185 14030 14020 14030 14020 28
460 20250314 105300 55427545 14020 14020 14020 14020 2
461 20250314 105200 55399505 14020 14010 14020 14010 4
462 20250314 105100 55343435 14000 14000 14020 14000 102
463 20250314 105000 53913445 14000 14020 14020 13990 32
464 20250314 104900 53465055 14020 14020 14020 14020 0
465 20250314 104800 53465055 14020 14020 14090 14020 468
466 20250314 104700 46899665 14030 14000 14030 14000 268
467 20250314 104600 43146415 13990 14030 14030 13990 361
468 20250314 104500 38091315 14040 14020 14040 14020 25
469 20250314 104400 37740755 14030 14030 14030 14030 0
470 20250314 104300 37740755 14030 14060 14060 14030 44
471 20250314 104200 37123265 14040 14040 14040 14040 0
472 20250314 104100 37123265 14040 14050 14050 14040 274
473 20250314 104000 33273635 14050 14030 14050 14030 25
474 20250314 103900 32922865 14030 14030 14030 14030 0
475 20250314 103800 32922865 14030 14030 14030 14030 0
476 20250314 103700 32922865 14030 14030 14030 14030 1
477 20250314 103600 32908835 14000 14020 14020 14000 22
478 20250314 103500 32600615 14020 14020 14020 14020 0
479 20250314 103400 32600615 14020 14020 14020 14020 0
480 20250314 103300 32600615 14020 14020 14020 14020 0
481 20250314 103200 32600615 14020 14020 14020 14020 0
482 20250314 103100 32600615 14020 14020 14020 14020 0
483 20250314 103000 32600615 14020 14020 14020 14020 0
484 20250314 102900 32600615 14020 14020 14020 14020 0
485 20250314 102800 32600615 14020 14020 14020 14020 0
486 20250314 102700 32600615 14020 14020 14020 14020 0
487 20250314 102600 32600615 14020 14020 14020 14020 0
488 20250314 102500 32600615 14020 14020 14020 14020 0
489 20250314 102400 32600615 14020 14020 14020 14020 0
490 20250314 102300 32600615 14020 14020 14020 14020 0
491 20250314 102200 32600615 14020 14020 14020 14020 9
492 20250314 102100 32474435 14030 14030 14030 14030 0
493 20250314 102000 32474435 14030 14030 14030 14030 0
494 20250314 101900 32474435 14030 14060 14060 14030 252
495 20250314 101800 28934555 14100 14100 14100 14100 1
496 20250314 101700 28920455 14090 14130 14130 14090 164
497 20250314 101600 26609345 14140 14080 14150 14070 21
498 20250314 101500 26313495 14080 14180 14180 14080 6
499 20250314 101400 26228515 14050 13990 14190 13990 223
500 20250314 101300 23087635 14010 14000 14010 14000 29
501 20250314 101200 22681615 14000 14010 14010 14000 25
502 20250314 101100 22331505 14020 14010 14020 14010 2
503 20250314 101000 22303475 14020 14000 14020 13990 238
504 20250314 100900 18971655 14000 14000 14000 14000 0
505 20250314 100800 18971655 14000 14000 14000 14000 0
506 20250314 100700 18971655 14000 13990 14000 13970 20
507 20250314 100600 18691905 14000 13990 14000 13980 17
508 20250314 100500 18454105 14000 14000 14000 14000 0
509 20250314 100400 18454105 14000 14000 14000 14000 50
510 20250314 100300 17754105 14000 14000 14000 14000 165
511 20250314 100200 15444105 14000 14000 14000 14000 0
512 20250314 100100 15444105 14000 14000 14000 14000 0
513 20250314 100000 15444105 14000 14000 14000 14000 0
514 20250314 095900 15444105 14000 14000 14000 14000 10
515 20250314 095800 15304105 14000 14000 14000 14000 0
516 20250314 095700 15304105 14000 14000 14000 14000 1
517 20250314 095600 15290105 14000 14000 14000 14000 1
518 20250314 095500 15276105 14000 14000 14000 14000 5
519 20250314 095400 15206105 14000 14000 14000 14000 4
520 20250314 095300 15150105 14000 14000 14000 14000 3
521 20250314 095200 15108105 14000 14000 14000 14000 10
522 20250314 095100 14968105 14000 14000 14000 14000 0
523 20250314 095000 14968105 14000 14000 14000 14000 0
524 20250314 094900 14968105 14000 14000 14000 14000 0
525 20250314 094800 14968105 14000 14000 14000 14000 0
526 20250314 094700 14968105 14000 14000 14000 14000 0
527 20250314 094600 14968105 14000 14000 14000 14000 0
528 20250314 094500 14968105 14000 14000 14000 14000 0
529 20250314 094400 14968105 14000 14000 14000 14000 0
530 20250314 094300 14968105 14000 14000 14000 14000 0
531 20250314 094200 14968105 14000 14000 14000 14000 14
532 20250314 094100 14772105 14000 14000 14000 14000 0
533 20250314 094000 14772105 14000 14000 14000 14000 0
534 20250314 093900 14772105 14000 14000 14000 14000 0
535 20250314 093800 14772105 14000 13995 14000 13995 14
536 20250314 093700 14576130 13995 13995 13995 13995 31
537 20250314 093600 14142285 13995 13995 13995 13995 11
538 20250314 093500 13988340 13995 13995 13995 13995 6
539 20250314 093400 13904370 14000 14000 14000 14000 0
540 20250314 093300 13904370 14000 14000 14000 14000 1
541 20250314 093200 13890370 13990 13990 13990 13990 1
542 20250314 093100 13876380 14000 14000 14000 14000 0
543 20250314 093000 13876380 14000 13940 14000 13940 285
544 20250314 092900 9898790 13950 13930 13950 13930 231
545 20250314 092800 6680940 13930 13930 13930 13930 18
546 20250314 092700 6430200 13900 13900 13900 13900 0
547 20250314 092600 6430200 13900 13900 13900 13900 1
548 20250314 092500 6416300 13910 13910 13910 13910 42
549 20250314 092400 5832080 13910 13900 13910 13900 23
550 20250314 092300 5512250 13910 13910 13910 13910 47
551 20250314 092200 4858480 13940 13940 13940 13910 5
552 20250314 092100 4788840 13910 13910 13910 13910 209
553 20250314 092000 1881650 13910 13950 13950 13910 37
554 20250314 091900 1366450 13950 13950 13950 13950 9
555 20250314 091800 1240900 13960 13960 13960 13960 0
556 20250314 091700 1240900 13960 13960 13960 13960 0
557 20250314 091600 1240900 13960 13960 13960 13960 2
558 20250314 091500 1212980 13960 13960 13960 13960 0
559 20250314 091400 1212980 13960 13960 13960 13960 0
560 20250314 091300 1212980 13960 13960 13960 13960 10
561 20250314 091200 1073380 13960 13960 13960 13960 10
562 20250314 091100 933780 13960 13960 13960 13960 0
563 20250314 091000 933780 13960 13960 13960 13930 7
564 20250314 090900 836150 13910 13960 13960 13910 4
565 20250314 090800 780410 13900 13950 13950 13900 10
566 20250314 090700 641220 13950 13950 13950 13950 0
567 20250314 090600 641220 13950 13950 13950 13950 0
568 20250314 090500 641220 13950 13950 13950 13950 0
569 20250314 090400 641220 13950 13950 13950 13950 5
570 20250314 090300 571470 13850 13850 13850 13850 0
571 20250314 090200 571470 13850 13850 13850 13850 0
572 20250314 090100 571470 13850 13950 13960 13850 24
573 20250314 090000 237320 13960 13960 13960 13960 17

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,13291151,0,185544467960,0.00
20250311,0,13291151,0,186740671550,0.00
20250310,0,13291151,0,187671052120,0.00
20250307,0,13291151,0,184614087390,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 13291151 0 185544467960 0.00
3 20250311 0 13291151 0 186740671550 0.00
4 20250310 0 13291151 0 187671052120 0.00
5 20250307 0 13291151 0 184614087390 0.00