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

Update 2025-03-14 3452 candle_min

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

577
001630/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183500,143977650,43150,43150,43150,43150,104
20250314,183400,143977650,43150,43150,43150,43150,0
20250314,183300,143977650,43150,43150,43150,43150,0
20250314,183200,143977650,43150,43150,43150,43150,0
20250314,183100,143977650,43150,43150,43150,43150,0
20250314,183000,143977650,43150,43150,43150,43150,0
20250314,182900,143977650,43150,43150,43150,43150,0
20250314,182800,143977650,43150,43150,43150,43150,0
20250314,182700,143977650,43150,43150,43150,43150,0
20250314,182600,143977650,43150,43150,43150,43150,0
20250314,182500,143977650,43150,43150,43150,43150,0
20250314,182400,143977650,43150,43150,43150,43150,0
20250314,182300,143977650,43150,43150,43150,43150,0
20250314,182200,143977650,43150,43150,43150,43150,0
20250314,182100,143977650,43150,43150,43150,43150,0
20250314,182000,143977650,43150,43150,43150,43150,0
20250314,181900,143977650,43150,43150,43150,43150,0
20250314,181800,143977650,43150,43150,43150,43150,0
20250314,181700,143977650,43150,43150,43150,43150,0
20250314,181600,143977650,43150,43150,43150,43150,0
20250314,181500,143977650,43150,43150,43150,43150,0
20250314,181400,143977650,43150,43150,43150,43150,0
20250314,181300,143977650,43150,43150,43150,43150,0
20250314,181200,143977650,43150,43150,43150,43150,0
20250314,181100,143977650,43150,43150,43150,43150,0
20250314,181000,143977650,43150,43150,43150,43150,0
20250314,180900,143977650,43150,43150,43150,43150,0
20250314,180800,143977650,43150,43150,43150,43150,0
20250314,180700,143977650,43150,43150,43150,43150,0
20250314,180600,143977650,43150,43150,43150,43150,0
20250314,180500,143977650,43150,43150,43150,43150,104
20250314,180400,143977650,43150,43150,43150,43150,0
20250314,180300,143977650,43150,43150,43150,43150,0
20250314,180200,143977650,43150,43150,43150,43150,0
20250314,180100,143977650,43150,43150,43150,43150,0
20250314,180000,143977650,43150,43150,43150,43150,0
20250314,175900,143977650,43150,43150,43150,43150,0
20250314,175800,143977650,43150,43150,43150,43150,0
20250314,175700,143977650,43150,43150,43150,43150,0
20250314,175600,143977650,43150,43150,43150,43150,0
20250314,175500,143977650,43150,43150,43150,43150,0
20250314,175400,143977650,43150,43150,43150,43150,0
20250314,175300,143977650,43150,43150,43150,43150,0
20250314,175200,143977650,43150,43150,43150,43150,0
20250314,175100,143977650,43150,43150,43150,43150,0
20250314,175000,143977650,43150,43150,43150,43150,0
20250314,174900,143977650,43150,43150,43150,43150,0
20250314,174800,143977650,43150,43150,43150,43150,0
20250314,174700,143977650,43150,43150,43150,43150,0
20250314,174600,143977650,43150,43150,43150,43150,0
20250314,174500,143977650,43150,43150,43150,43150,0
20250314,174400,143977650,43150,43150,43150,43150,0
20250314,174300,143977650,43150,43150,43150,43150,0
20250314,174200,143977650,43150,43150,43150,43150,0
20250314,174100,143977650,43150,43150,43150,43150,0
20250314,174000,143977650,43150,43150,43150,43150,0
20250314,173900,143977650,43150,43150,43150,43150,0
20250314,173800,143977650,43150,43150,43150,43150,0
20250314,173700,143977650,43150,43150,43150,43150,0
20250314,173600,143977650,43150,43150,43150,43150,0
20250314,173500,143977650,43150,43150,43150,43150,104
20250314,173400,143977650,43150,43150,43150,43150,0
20250314,173300,143977650,43150,43150,43150,43150,0
20250314,173200,143977650,43150,43150,43150,43150,0
20250314,173100,143977650,43150,43150,43150,43150,0
20250314,173000,143977650,43150,43150,43150,43150,0
20250314,172900,143977650,43150,43150,43150,43150,0
20250314,172800,143977650,43150,43150,43150,43150,0
20250314,172700,143977650,43150,43150,43150,43150,0
20250314,172600,143977650,43150,43150,43150,43150,0
20250314,172500,143977650,43150,43150,43150,43150,0
20250314,172400,143977650,43150,43150,43150,43150,0
20250314,172300,143977650,43150,43150,43150,43150,0
20250314,172200,143977650,43150,43150,43150,43150,0
20250314,172100,143977650,43150,43150,43150,43150,0
20250314,172000,143977650,43150,43150,43150,43150,0
20250314,171900,143977650,43150,43150,43150,43150,0
20250314,171800,143977650,43150,43150,43150,43150,0
20250314,171700,143977650,43150,43150,43150,43150,0
20250314,171600,143977650,43150,43150,43150,43150,0
20250314,171500,143977650,43150,43150,43150,43150,0
20250314,171400,143977650,43150,43150,43150,43150,0
20250314,171300,143977650,43150,43150,43150,43150,0
20250314,171200,143977650,43150,43150,43150,43150,0
20250314,171100,143977650,43150,43150,43150,43150,0
20250314,171000,143977650,43150,43150,43150,43150,0
20250314,170900,143977650,43150,43150,43150,43150,0
20250314,170800,143977650,43150,43150,43150,43150,0
20250314,170700,143977650,43150,43150,43150,43150,0
20250314,170600,143977650,43150,43150,43150,43150,0
20250314,170500,143977650,43150,43150,43150,43150,104
20250314,170400,143977650,43150,43150,43150,43150,0
20250314,170300,143977650,43150,43150,43150,43150,0
20250314,170200,143977650,43150,43150,43150,43150,0
20250314,170100,143977650,43150,43150,43150,43150,0
20250314,170000,143977650,43150,43150,43150,43150,0
20250314,165900,143977650,43150,43150,43150,43150,0
20250314,165800,143977650,43150,43150,43150,43150,0
20250314,165700,143977650,43150,43150,43150,43150,0
20250314,165600,143977650,43150,43150,43150,43150,0
20250314,165500,143977650,43150,43150,43150,43150,0
20250314,165400,143977650,43150,43150,43150,43150,0
20250314,165300,143977650,43150,43150,43150,43150,0
20250314,165200,143977650,43150,43150,43150,43150,0
20250314,165100,143977650,43150,43150,43150,43150,0
20250314,165000,143977650,43150,43150,43150,43150,0
20250314,164900,143977650,43150,43150,43150,43150,0
20250314,164800,143977650,43150,43150,43150,43150,0
20250314,164700,143977650,43150,43150,43150,43150,0
20250314,164600,143977650,43150,43150,43150,43150,0
20250314,164500,143977650,43150,43150,43150,43150,0
20250314,164400,143977650,43150,43150,43150,43150,0
20250314,164300,143977650,43150,43150,43150,43150,0
20250314,164200,143977650,43150,43150,43150,43150,0
20250314,164100,143977650,43150,43150,43150,43150,0
20250314,164000,143977650,43150,43150,43150,43150,0
20250314,163900,143977650,43150,43150,43150,43150,0
20250314,163800,143977650,43150,43150,43150,43150,0
20250314,163700,143977650,43150,43150,43150,43150,0
20250314,163600,143977650,43150,43150,43150,43150,0
20250314,163500,143977650,43150,43150,43150,43150,104
20250314,163400,143977650,43150,43150,43150,43150,0
20250314,163300,143977650,43150,43150,43150,43150,0
20250314,163200,143977650,43150,43150,43150,43150,0
20250314,163100,143977650,43150,43150,43150,43150,0
20250314,163000,143977650,43150,43150,43150,43150,0
20250314,162900,143977650,43150,43150,43150,43150,0
20250314,162800,143977650,43150,43150,43150,43150,0
20250314,162700,143977650,43150,43150,43150,43150,0
20250314,162600,143977650,43150,43150,43150,43150,0
20250314,162500,143977650,43150,43150,43150,43150,0
20250314,162400,143977650,43150,43150,43150,43150,0
20250314,162300,143977650,43150,43150,43150,43150,0
20250314,162200,143977650,43150,43150,43150,43150,0
20250314,162100,143977650,43150,43150,43150,43150,0
20250314,162000,143977650,43150,43150,43150,43150,0
20250314,161900,143977650,43150,43150,43150,43150,0
20250314,161800,143977650,43150,43150,43150,43150,0
20250314,161700,143977650,43150,43150,43150,43150,0
20250314,161600,143977650,43150,43150,43150,43150,0
20250314,161500,143977650,43150,43150,43150,43150,0
20250314,161400,143977650,43150,43150,43150,43150,0
20250314,161300,143977650,43150,43150,43150,43150,0
20250314,161200,143977650,43150,43150,43150,43150,0
20250314,161100,143977650,43150,43150,43150,43150,0
20250314,161000,143977650,43150,43150,43150,43150,0
20250314,160900,143977650,43150,43150,43150,43150,0
20250314,160800,143977650,43150,43150,43150,43150,0
20250314,160700,143977650,43150,43150,43150,43150,0
20250314,160600,143977650,43150,43150,43150,43150,0
20250314,160500,143977650,43150,43150,43150,43150,104
20250314,160400,143977650,43150,43150,43150,43150,0
20250314,160300,143977650,43150,43150,43150,43150,0
20250314,160200,143977650,43150,43150,43150,43150,0
20250314,160100,143977650,43150,43150,43150,43150,0
20250314,160000,143977650,43150,43150,43150,43150,0
20250314,155900,143977650,43150,43150,43150,43150,0
20250314,155800,143977650,43150,43150,43150,43150,0
20250314,155700,143977650,43150,43150,43150,43150,0
20250314,155600,143977650,43150,43150,43150,43150,0
20250314,155500,143977650,43150,43150,43150,43150,0
20250314,155400,143977650,43150,43150,43150,43150,0
20250314,155300,143977650,43150,43150,43150,43150,0
20250314,155200,143977650,43150,43150,43150,43150,0
20250314,155100,143977650,43150,43150,43150,43150,0
20250314,155000,143977650,43150,43150,43150,43150,0
20250314,154900,143977650,43150,43150,43150,43150,0
20250314,154800,143977650,43150,43150,43150,43150,0
20250314,154700,143977650,43150,43150,43150,43150,0
20250314,154600,143977650,43150,43150,43150,43150,0
20250314,154500,143977650,43150,43150,43150,43150,0
20250314,154400,143977650,43150,43150,43150,43150,0
20250314,154300,143977650,43150,43150,43150,43150,0
20250314,154200,143977650,43150,43150,43150,43150,0
20250314,154100,143977650,43150,43150,43150,43150,0
20250314,154000,143977650,43150,43150,43150,43150,0
20250314,153900,143977650,43150,43150,43150,43150,0
20250314,153800,143977650,43150,43150,43150,43150,0
20250314,153700,143977650,43150,43150,43150,43150,0
20250314,153600,143977650,43150,43150,43150,43150,0
20250314,153500,143977650,43150,43150,43150,43150,104
20250314,153400,143977650,43150,43150,43150,43150,0
20250314,153300,143977650,43150,43150,43150,43150,0
20250314,153200,143977650,43150,43150,43150,43150,0
20250314,153100,143977650,43150,43150,43150,43150,0
20250314,153000,143977650,43150,43150,43150,43150,104
20250314,152900,139490050,43200,43200,43200,43200,0
20250314,152800,139490050,43200,43200,43200,43200,0
20250314,152700,139490050,43200,43200,43200,43200,0
20250314,152600,139490050,43200,43200,43200,43200,0
20250314,152500,139490050,43200,43200,43200,43200,0
20250314,152400,139490050,43200,43200,43200,43200,0
20250314,152300,139490050,43200,43200,43200,43200,0
20250314,152200,139490050,43200,43200,43200,43200,0
20250314,152100,139490050,43200,43200,43200,43200,0
20250314,152000,139490050,43200,43200,43200,43200,0
20250314,151900,139490050,43200,43150,43200,43150,15
20250314,151800,138842150,43200,43200,43200,43200,3
20250314,151700,138712550,43200,43150,43200,43150,29
20250314,151600,137460950,43200,43200,43200,43200,0
20250314,151500,137460950,43200,43200,43200,43150,3
20250314,151400,137331400,43150,43150,43150,43150,2
20250314,151300,137245100,43200,43150,43200,43150,14
20250314,151200,136640950,43150,43150,43150,43150,2
20250314,151100,136554650,43200,43100,43200,43100,18
20250314,151000,135778000,43200,43200,43200,43200,0
20250314,150900,135778000,43200,43100,43200,43100,12
20250314,150800,135260200,43150,43100,43150,43100,8
20250314,150700,134915100,43150,43150,43150,43150,2
20250314,150600,134828800,43100,43100,43100,43100,31
20250314,150500,133492700,43100,43100,43100,43100,2
20250314,150400,133406500,43150,43150,43150,43150,1
20250314,150300,133363350,43100,43100,43100,43100,27
20250314,150200,132199650,43150,43100,43150,43100,16
20250314,150100,131510000,43100,43100,43100,43100,0
20250314,150000,131510000,43100,43100,43100,43100,4
20250314,145900,131337600,43100,43100,43100,43100,21
20250314,145800,130432500,43100,43100,43100,43100,0
20250314,145700,130432500,43100,43150,43150,43100,5
20250314,145600,130216850,43150,43100,43150,43100,2
20250314,145500,130130600,43150,43150,43150,43150,2
20250314,145400,130044300,43150,43150,43150,43150,1
20250314,145300,130001150,43100,43100,43100,43100,2
20250314,145200,129914950,43100,43100,43100,43100,0
20250314,145100,129914950,43100,43100,43100,43100,15
20250314,145000,129268450,43100,43100,43100,43100,2
20250314,144900,129182250,43100,43100,43100,43100,0
20250314,144800,129182250,43100,43100,43150,43100,27
20250314,144700,128018500,43100,43100,43100,43100,3
20250314,144600,127889200,43150,43150,43150,43150,1
20250314,144500,127846050,43150,43150,43150,43150,3
20250314,144400,127716600,43100,43100,43100,43100,21
20250314,144300,126811500,43150,43150,43150,43150,0
20250314,144200,126811500,43150,43150,43150,43150,2
20250314,144100,126725200,43100,43100,43100,43100,2
20250314,144000,126639000,43100,43100,43100,43100,11
20250314,143900,126164900,43100,43100,43100,43100,2
20250314,143800,126078700,43100,43100,43100,43100,2
20250314,143700,125992500,43150,43150,43150,43150,25
20250314,143600,124913750,43150,43150,43150,43150,2
20250314,143500,124827450,43150,43150,43150,43150,2
20250314,143400,124741150,43150,43150,43150,43150,6
20250314,143300,124482250,43100,43150,43150,43100,11
20250314,143200,124007700,43150,43150,43150,43150,2
20250314,143100,123921400,43150,43150,43150,43150,1
20250314,143000,123878250,43150,43150,43150,43150,9
20250314,142900,123489900,43100,43100,43150,43100,32
20250314,142800,122110650,43100,43100,43100,43100,2
20250314,142700,122024450,43100,43100,43100,43100,0
20250314,142600,122024450,43100,43150,43150,43100,28
20250314,142500,120816500,43150,43150,43150,43150,3
20250314,142400,120687050,43150,43150,43150,43150,0
20250314,142300,120687050,43150,43150,43150,43150,2
20250314,142200,120600750,43150,43150,43150,43150,22
20250314,142100,119651450,43150,43150,43150,43150,0
20250314,142000,119651450,43150,43150,43150,43150,2
20250314,141900,119565150,43150,43150,43150,43150,2
20250314,141800,119478850,43150,43150,43150,43150,18
20250314,141700,118702150,43150,43100,43150,43100,3
20250314,141600,118572750,43100,43100,43100,43100,2
20250314,141500,118486550,43100,43100,43100,43100,16
20250314,141400,117796950,43200,43150,43200,43150,2
20250314,141300,117710600,43150,43100,43150,43100,3
20250314,141200,117581250,43100,43100,43100,43100,0
20250314,141100,117581250,43100,43100,43100,43100,15
20250314,141000,116934750,43100,43100,43100,43100,2
20250314,140900,116848550,43100,43100,43100,43100,0
20250314,140800,116848550,43100,43100,43100,43100,2
20250314,140700,116762350,43100,43100,43100,43100,31
20250314,140600,115426250,43150,43150,43150,43150,0
20250314,140500,115426250,43150,43150,43150,43150,0
20250314,140400,115426250,43150,43100,43150,43100,13
20250314,140300,114865850,43150,43150,43150,43150,0
20250314,140200,114865850,43150,43150,43150,43150,1
20250314,140100,114822700,43150,43150,43150,43150,20
20250314,140000,113959700,43100,43100,43100,43100,21
20250314,135900,113054600,43100,43100,43100,43100,2
20250314,135800,112968400,43100,43100,43100,43100,2
20250314,135700,112882200,43100,43100,43100,43100,0
20250314,135600,112882200,43100,43150,43150,43100,5
20250314,135500,112666550,43100,43100,43100,43100,2
20250314,135400,112580350,43150,43150,43150,43150,0
20250314,135300,112580350,43150,43100,43150,43100,30
20250314,135200,111287300,43150,43150,43150,43150,0
20250314,135100,111287300,43150,43150,43150,43150,1
20250314,135000,111244150,43100,43150,43150,43100,12
20250314,134900,110726450,43100,43150,43150,43100,20
20250314,134800,109863550,43150,43150,43150,43150,0
20250314,134700,109863550,43150,43150,43150,43150,2
20250314,134600,109777250,43150,43150,43150,43150,2
20250314,134500,109690950,43150,43150,43150,43150,17
20250314,134400,108957400,43150,43150,43150,43150,0
20250314,134300,108957400,43150,43150,43150,43150,2
20250314,134200,108871100,43150,43125,43150,43100,113
20250314,134100,103996175,43150,43150,43150,43150,30
20250314,134000,102701675,43125,43125,43125,43125,2
20250314,133900,102615425,43100,43100,43100,43100,1
20250314,133800,102572325,43150,43150,43150,43150,6
20250314,133700,102313425,43150,43100,43150,43100,6
20250314,133600,102054725,43100,43125,43125,43100,2
20250314,133500,101968500,43100,43100,43100,43100,0
20250314,133400,101968500,43100,43100,43100,43100,29
20250314,133300,100718600,43150,43150,43150,43150,3
20250314,133200,100589150,43150,43150,43150,43150,0
20250314,133100,100589150,43150,43150,43150,43150,21
20250314,133000,99683000,43150,43150,43150,43150,2
20250314,132900,99596700,43150,43150,43150,43150,48
20250314,132800,97525500,43100,43100,43100,43100,2
20250314,132700,97439300,43150,43125,43150,43100,14
20250314,132600,96835825,43100,43100,43100,43100,0
20250314,132500,96835825,43100,43100,43100,43100,1
20250314,132400,96792725,43150,43100,43150,43100,3
20250314,132300,96663375,43150,43100,43150,43100,33
20250314,132200,95240525,43150,43150,43150,43150,1
20250314,132100,95197375,43150,43150,43150,43150,113
20250314,132000,90321425,43150,43150,43150,43150,10
20250314,131900,89889925,43150,43150,43150,43150,2
20250314,131800,89803625,43200,43200,43200,43200,2
20250314,131700,89717225,43200,43200,43200,43200,1
20250314,131600,89674025,43150,43200,43200,43150,49
20250314,131500,87559625,43150,43150,43150,43150,0
20250314,131400,87559625,43150,43150,43150,43150,0
20250314,131300,87559625,43150,43150,43150,43150,0
20250314,131200,87559625,43150,43150,43150,43150,12
20250314,131100,87041825,43150,43150,43150,43150,0
20250314,131000,87041825,43150,43150,43150,43150,0
20250314,130900,87041825,43150,43150,43150,43150,30
20250314,130800,85747325,43200,43200,43200,43200,0
20250314,130700,85747325,43200,43200,43200,43150,21
20250314,130600,84840875,43200,43200,43200,43200,0
20250314,130500,84840875,43200,43150,43200,43150,37
20250314,130400,83244125,43200,43200,43200,43200,1
20250314,130300,83200925,43150,43150,43150,43150,0
20250314,130200,83200925,43150,43150,43150,43150,0
20250314,130100,83200925,43150,43150,43150,43150,18
20250314,130000,82424225,43200,43150,43200,43150,4
20250314,125900,82251525,43200,43150,43200,43150,2
20250314,125800,82165175,43150,43175,43175,43150,43
20250314,125700,80309700,43200,43200,43200,43200,0
20250314,125600,80309700,43200,43200,43200,43200,0
20250314,125500,80309700,43200,43200,43200,43200,1
20250314,125400,80266500,43150,43150,43150,43150,29
20250314,125300,79015150,43200,43200,43200,43200,0
20250314,125200,79015150,43200,43200,43200,43200,0
20250314,125100,79015150,43200,43200,43200,43200,0
20250314,125000,79015150,43200,43200,43200,43200,0
20250314,124900,79015150,43200,43200,43200,43200,0
20250314,124800,79015150,43200,43200,43200,43200,0
20250314,124700,79015150,43200,43150,43200,43150,64
20250314,124600,76253300,43200,43200,43200,43200,75
20250314,124500,73013300,43200,43200,43200,43200,0
20250314,124400,73013300,43200,43200,43200,43200,0
20250314,124300,73013300,43200,43200,43200,43200,14
20250314,124200,72408500,43200,43200,43200,43200,0
20250314,124100,72408500,43200,43200,43200,43200,0
20250314,124000,72408500,43200,43200,43200,43200,0
20250314,123900,72408500,43200,43200,43200,43200,20
20250314,123800,71544500,43200,43200,43200,43200,0
20250314,123700,71544500,43200,43200,43200,43200,0
20250314,123600,71544500,43200,43200,43200,43200,17
20250314,123500,70810100,43200,43200,43200,43200,0
20250314,123400,70810100,43200,43200,43200,43200,3
20250314,123300,70680500,43200,43200,43200,43200,0
20250314,123200,70680500,43200,43225,43225,43200,31
20250314,123100,69341225,43200,43200,43200,43200,0
20250314,123000,69341225,43200,43200,43200,43200,0
20250314,122900,69341225,43200,43200,43200,43200,0
20250314,122800,69341225,43200,43200,43200,43200,22
20250314,122700,68390825,43200,43200,43200,43200,0
20250314,122600,68390825,43200,43200,43200,43200,0
20250314,122500,68390825,43200,43200,43200,43200,16
20250314,122400,67699625,43250,43250,43250,43250,1
20250314,122300,67656375,43200,43200,43200,43200,0
20250314,122200,67656375,43200,43200,43200,43200,0
20250314,122100,67656375,43200,43200,43200,43200,41
20250314,122000,65885175,43250,43250,43250,43250,0
20250314,121900,65885175,43250,43250,43250,43250,0
20250314,121800,65885175,43250,43250,43250,43250,1
20250314,121700,65841925,43200,43200,43200,43200,27
20250314,121600,64675525,43200,43200,43200,43200,1
20250314,121500,64632325,43200,43200,43200,43200,0
20250314,121400,64632325,43200,43200,43200,43200,19
20250314,121300,63811525,43250,43250,43250,43250,7
20250314,121200,63508775,43200,43200,43200,43200,0
20250314,121100,63508775,43200,43200,43200,43200,0
20250314,121000,63508775,43200,43250,43250,43200,35
20250314,120900,61996725,43200,43200,43200,43200,3
20250314,120800,61867125,43200,43200,43200,43200,0
20250314,120700,61867125,43200,43200,43200,43200,0
20250314,120600,61867125,43200,43200,43200,43200,28
20250314,120500,60657525,43200,43200,43200,43200,0
20250314,120400,60657525,43200,43200,43200,43200,0
20250314,120300,60657525,43200,43200,43200,43200,25
20250314,120200,59577525,43250,43250,43250,43250,0
20250314,120100,59577525,43250,43250,43250,43250,0
20250314,120000,59577525,43250,43250,43250,43250,1
20250314,115900,59534275,43200,43200,43200,43200,11
20250314,115800,59059075,43200,43200,43200,43200,0
20250314,115700,59059075,43200,43200,43200,43200,0
20250314,115600,59059075,43200,43200,43200,43200,0
20250314,115500,59059075,43200,43200,43200,43200,22
20250314,115400,58108675,43200,43200,43200,43200,0
20250314,115300,58108675,43200,43200,43200,43200,0
20250314,115200,58108675,43200,43200,43200,43200,12
20250314,115100,57590275,43250,43250,43250,43250,0
20250314,115000,57590275,43250,43250,43250,43250,2
20250314,114900,57503775,43200,43200,43200,43200,5
20250314,114800,57287775,43200,43200,43200,43200,17
20250314,114700,56553375,43250,43250,43250,43250,0
20250314,114600,56553375,43250,43250,43250,43250,0
20250314,114500,56553375,43250,43250,43250,43250,0
20250314,114400,56553375,43250,43250,43250,43250,6
20250314,114300,56293875,43250,43250,43250,43250,0
20250314,114200,56293875,43250,43250,43250,43250,0
20250314,114100,56293875,43250,43250,43250,43250,13
20250314,114000,55731625,43250,43250,43250,43250,0
20250314,113900,55731625,43250,43250,43250,43250,6
20250314,113800,55472125,43250,43250,43250,43250,20
20250314,113700,54607125,43200,43200,43200,43200,33
20250314,113600,53181525,43200,43200,43200,43200,0
20250314,113500,53181525,43200,43200,43200,43200,0
20250314,113400,53181525,43200,43200,43200,43200,0
20250314,113300,53181525,43200,43200,43200,43200,25
20250314,113200,52101525,43250,43250,43250,43250,0
20250314,113100,52101525,43250,43250,43250,43250,1
20250314,113000,52058275,43200,43200,43200,43200,14
20250314,112900,51453475,43250,43250,43250,43250,0
20250314,112800,51453475,43250,43200,43250,43200,2
20250314,112700,51367025,43200,43200,43200,43200,0
20250314,112600,51367025,43200,43200,43200,43200,18
20250314,112500,50589425,43250,43250,43250,43250,2
20250314,112400,50502925,43200,43200,43200,43200,0
20250314,112300,50502925,43200,43200,43200,43200,0
20250314,112200,50502925,43200,43200,43200,43200,23
20250314,112100,49509325,43250,43250,43250,43250,2
20250314,112000,49422825,43200,43200,43200,43200,3
20250314,111900,49293225,43250,43200,43250,43200,17
20250314,111800,48558775,43250,43250,43250,43250,0
20250314,111700,48558775,43250,43250,43250,43250,0
20250314,111600,48558775,43250,43250,43250,43250,1
20250314,111500,48515525,43200,43200,43200,43200,14
20250314,111400,47910725,43200,43200,43200,43200,0
20250314,111300,47910725,43200,43200,43200,43200,0
20250314,111200,47910725,43200,43200,43200,43200,0
20250314,111100,47910725,43200,43200,43200,43200,18
20250314,111000,47133125,43250,43250,43250,43250,0
20250314,110900,47133125,43250,43250,43250,43250,5
20250314,110800,46916875,43200,43200,43200,43200,48
20250314,110700,44843275,43250,43250,43250,43250,5
20250314,110600,44627025,43200,43200,43200,43200,0
20250314,110500,44627025,43200,43250,43250,43200,2
20250314,110400,44540575,43200,43200,43200,43200,24
20250314,110300,43503775,43200,43200,43200,43200,0
20250314,110200,43503775,43200,43200,43200,43200,20
20250314,110100,42639775,43200,43200,43200,43200,22
20250314,110000,41689375,43200,43225,43225,43200,36
20250314,105900,40134150,43200,43200,43200,43200,0
20250314,105800,40134150,43200,43200,43200,43200,0
20250314,105700,40134150,43200,43200,43200,43200,21
20250314,105600,39226950,43200,43200,43200,43200,3
20250314,105500,39097350,43200,43200,43200,43200,0
20250314,105400,39097350,43200,43200,43200,43200,0
20250314,105300,39097350,43200,43200,43200,43200,12
20250314,105200,38578950,43200,43200,43200,43200,0
20250314,105100,38578950,43200,43200,43200,43200,0
20250314,105000,38578950,43200,43200,43200,43200,0
20250314,104900,38578950,43200,43200,43200,43200,21
20250314,104800,37671750,43250,43250,43250,43250,0
20250314,104700,37671750,43250,43250,43250,43250,1
20250314,104600,37628500,43200,43200,43200,43200,19
20250314,104500,36807700,43250,43250,43250,43250,0
20250314,104400,36807700,43250,43250,43250,43250,0
20250314,104300,36807700,43250,43250,43250,43250,1
20250314,104200,36764450,43200,43225,43225,43200,25
20250314,104100,35684425,43250,43250,43250,43250,3
20250314,104000,35554675,43200,43200,43200,43200,0
20250314,103900,35554675,43200,43200,43200,43200,0
20250314,103800,35554675,43200,43200,43200,43200,60
20250314,103700,32962675,43250,43250,43250,43250,2
20250314,103600,32876175,43250,43250,43250,43250,0
20250314,103500,32876175,43250,43250,43250,43250,2
20250314,103400,32789675,43250,43250,43250,43250,0
20250314,103300,32789675,43250,43250,43250,43200,42
20250314,103200,30973225,43250,43250,43250,43250,0
20250314,103100,30973225,43250,43250,43250,43250,18
20250314,103000,30194725,43250,43250,43250,43250,0
20250314,102900,30194725,43250,43250,43250,43250,0
20250314,102800,30194725,43250,43250,43250,43250,20
20250314,102700,29329725,43250,43250,43250,43250,44
20250314,102600,27426725,43250,43250,43250,43250,0
20250314,102500,27426725,43250,43250,43250,43250,0
20250314,102400,27426725,43250,43200,43250,43200,20
20250314,102300,26562625,43250,43250,43250,43250,4
20250314,102200,26389625,43250,43250,43250,43250,0
20250314,102100,26389625,43250,43250,43250,43250,1
20250314,102000,26346375,43200,43200,43200,43200,17
20250314,101900,25611975,43200,43200,43200,43200,0
20250314,101800,25611975,43200,43200,43200,43200,0
20250314,101700,25611975,43200,43200,43200,43200,0
20250314,101600,25611975,43200,43225,43225,43200,23
20250314,101500,24618350,43250,43250,43250,43250,0
20250314,101400,24618350,43250,43250,43250,43250,0
20250314,101300,24618350,43250,43200,43250,43200,34
20250314,101200,23149500,43250,43250,43250,43250,5
20250314,101100,22933250,43250,43200,43250,43200,16
20250314,101000,22242000,43250,43300,43300,43250,87
20250314,100900,18479200,43250,43300,43300,43250,23
20250314,100800,17484400,43250,43250,43250,43250,0
20250314,100700,17484400,43250,43250,43250,43250,0
20250314,100600,17484400,43250,43250,43250,43250,0
20250314,100500,17484400,43250,43250,43250,43250,17
20250314,100400,16749150,43300,43250,43300,43250,43
20250314,100300,14889350,43250,43250,43250,43250,0
20250314,100200,14889350,43250,43250,43250,43250,26
20250314,100100,13764850,43300,43300,43300,43300,0
20250314,100000,13764850,43300,43300,43300,43300,0
20250314,095900,13764850,43300,43300,43300,43300,10
20250314,095800,13331850,43300,43250,43300,43250,41
20250314,095700,11558500,43300,43300,43300,43300,1
20250314,095600,11515200,43250,43250,43250,43250,0
20250314,095500,11515200,43250,43250,43250,43250,0
20250314,095400,11515200,43250,43250,43250,43250,28
20250314,095300,10304200,43300,43300,43300,43300,0
20250314,095200,10304200,43300,43250,43300,43250,2
20250314,095100,10217650,43250,43250,43250,43250,22
20250314,095000,9266150,43300,43300,43300,43300,4
20250314,094900,9092950,43250,43250,43250,43250,0
20250314,094800,9092950,43250,43250,43250,43250,0
20250314,094700,9092950,43250,43250,43250,43250,22
20250314,094600,8141450,43250,43250,43250,43250,0
20250314,094500,8141450,43250,43250,43250,43250,3
20250314,094400,8011700,43300,43300,43300,43300,2
20250314,094300,7925100,43300,43350,43350,43300,5
20250314,094200,7708550,43300,43300,43300,43300,0
20250314,094100,7708550,43300,43300,43300,43300,0
20250314,094000,7708550,43300,43300,43300,43300,14
20250314,093900,7102350,43300,43300,43300,43300,0
20250314,093800,7102350,43300,43300,43300,43300,0
20250314,093700,7102350,43300,43300,43300,43300,0
20250314,093600,7102350,43300,43300,43300,43300,37
20250314,093500,5500250,43300,43300,43300,43300,0
20250314,093400,5500250,43300,43300,43300,43300,0
20250314,093300,5500250,43300,43300,43300,43300,0
20250314,093200,5500250,43300,43350,43350,43300,15
20250314,093100,4850600,43300,43300,43300,43300,0
20250314,093000,4850600,43300,43300,43300,43300,0
20250314,092900,4850600,43300,43300,43300,43300,37
20250314,092800,3248500,43300,43300,43300,43300,0
20250314,092700,3248500,43300,43300,43300,43300,0
20250314,092600,3248500,43300,43300,43300,43300,0
20250314,092500,3248500,43300,43300,43300,43300,12
20250314,092400,2728900,43350,43350,43350,43350,0
20250314,092300,2728900,43350,43350,43350,43350,1
20250314,092200,2685550,43300,43300,43300,43300,0
20250314,092100,2685550,43300,43300,43300,43300,22
20250314,092000,1732950,43400,43400,43400,43400,0
20250314,091900,1732950,43400,43400,43400,43400,0
20250314,091800,1732950,43400,43400,43400,43400,0
20250314,091700,1732950,43400,43400,43400,43400,0
20250314,091600,1732950,43400,43400,43400,43400,3
20250314,091500,1602750,43400,43400,43400,43400,1
20250314,091400,1559350,43300,43300,43300,43300,20
20250314,091300,693350,43400,43400,43400,43400,0
20250314,091200,693350,43400,43400,43400,43400,0
20250314,091100,693350,43400,43400,43400,43400,0
20250314,091000,693350,43400,43350,43400,43350,7
20250314,090900,389750,43400,43400,43400,43400,0
20250314,090800,389750,43400,43400,43400,43400,1
20250314,090700,346350,43300,43300,43300,43300,0
20250314,090600,346350,43300,43300,43300,43300,0
20250314,090500,346350,43300,43250,43300,43250,5
20250314,090400,130050,43350,43350,43350,43350,1
20250314,090300,86700,43400,43400,43400,43400,0
20250314,090200,86700,43400,43300,43400,43300,2
20250314,090100,0,43250,43250,43250,43250,0
20250314,090000,0,43250,43250,43250,43250,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183500 143977650 43150 43150 43150 43150 104
3 20250314 183400 143977650 43150 43150 43150 43150 0
4 20250314 183300 143977650 43150 43150 43150 43150 0
5 20250314 183200 143977650 43150 43150 43150 43150 0
6 20250314 183100 143977650 43150 43150 43150 43150 0
7 20250314 183000 143977650 43150 43150 43150 43150 0
8 20250314 182900 143977650 43150 43150 43150 43150 0
9 20250314 182800 143977650 43150 43150 43150 43150 0
10 20250314 182700 143977650 43150 43150 43150 43150 0
11 20250314 182600 143977650 43150 43150 43150 43150 0
12 20250314 182500 143977650 43150 43150 43150 43150 0
13 20250314 182400 143977650 43150 43150 43150 43150 0
14 20250314 182300 143977650 43150 43150 43150 43150 0
15 20250314 182200 143977650 43150 43150 43150 43150 0
16 20250314 182100 143977650 43150 43150 43150 43150 0
17 20250314 182000 143977650 43150 43150 43150 43150 0
18 20250314 181900 143977650 43150 43150 43150 43150 0
19 20250314 181800 143977650 43150 43150 43150 43150 0
20 20250314 181700 143977650 43150 43150 43150 43150 0
21 20250314 181600 143977650 43150 43150 43150 43150 0
22 20250314 181500 143977650 43150 43150 43150 43150 0
23 20250314 181400 143977650 43150 43150 43150 43150 0
24 20250314 181300 143977650 43150 43150 43150 43150 0
25 20250314 181200 143977650 43150 43150 43150 43150 0
26 20250314 181100 143977650 43150 43150 43150 43150 0
27 20250314 181000 143977650 43150 43150 43150 43150 0
28 20250314 180900 143977650 43150 43150 43150 43150 0
29 20250314 180800 143977650 43150 43150 43150 43150 0
30 20250314 180700 143977650 43150 43150 43150 43150 0
31 20250314 180600 143977650 43150 43150 43150 43150 0
32 20250314 180500 143977650 43150 43150 43150 43150 104
33 20250314 180400 143977650 43150 43150 43150 43150 0
34 20250314 180300 143977650 43150 43150 43150 43150 0
35 20250314 180200 143977650 43150 43150 43150 43150 0
36 20250314 180100 143977650 43150 43150 43150 43150 0
37 20250314 180000 143977650 43150 43150 43150 43150 0
38 20250314 175900 143977650 43150 43150 43150 43150 0
39 20250314 175800 143977650 43150 43150 43150 43150 0
40 20250314 175700 143977650 43150 43150 43150 43150 0
41 20250314 175600 143977650 43150 43150 43150 43150 0
42 20250314 175500 143977650 43150 43150 43150 43150 0
43 20250314 175400 143977650 43150 43150 43150 43150 0
44 20250314 175300 143977650 43150 43150 43150 43150 0
45 20250314 175200 143977650 43150 43150 43150 43150 0
46 20250314 175100 143977650 43150 43150 43150 43150 0
47 20250314 175000 143977650 43150 43150 43150 43150 0
48 20250314 174900 143977650 43150 43150 43150 43150 0
49 20250314 174800 143977650 43150 43150 43150 43150 0
50 20250314 174700 143977650 43150 43150 43150 43150 0
51 20250314 174600 143977650 43150 43150 43150 43150 0
52 20250314 174500 143977650 43150 43150 43150 43150 0
53 20250314 174400 143977650 43150 43150 43150 43150 0
54 20250314 174300 143977650 43150 43150 43150 43150 0
55 20250314 174200 143977650 43150 43150 43150 43150 0
56 20250314 174100 143977650 43150 43150 43150 43150 0
57 20250314 174000 143977650 43150 43150 43150 43150 0
58 20250314 173900 143977650 43150 43150 43150 43150 0
59 20250314 173800 143977650 43150 43150 43150 43150 0
60 20250314 173700 143977650 43150 43150 43150 43150 0
61 20250314 173600 143977650 43150 43150 43150 43150 0
62 20250314 173500 143977650 43150 43150 43150 43150 104
63 20250314 173400 143977650 43150 43150 43150 43150 0
64 20250314 173300 143977650 43150 43150 43150 43150 0
65 20250314 173200 143977650 43150 43150 43150 43150 0
66 20250314 173100 143977650 43150 43150 43150 43150 0
67 20250314 173000 143977650 43150 43150 43150 43150 0
68 20250314 172900 143977650 43150 43150 43150 43150 0
69 20250314 172800 143977650 43150 43150 43150 43150 0
70 20250314 172700 143977650 43150 43150 43150 43150 0
71 20250314 172600 143977650 43150 43150 43150 43150 0
72 20250314 172500 143977650 43150 43150 43150 43150 0
73 20250314 172400 143977650 43150 43150 43150 43150 0
74 20250314 172300 143977650 43150 43150 43150 43150 0
75 20250314 172200 143977650 43150 43150 43150 43150 0
76 20250314 172100 143977650 43150 43150 43150 43150 0
77 20250314 172000 143977650 43150 43150 43150 43150 0
78 20250314 171900 143977650 43150 43150 43150 43150 0
79 20250314 171800 143977650 43150 43150 43150 43150 0
80 20250314 171700 143977650 43150 43150 43150 43150 0
81 20250314 171600 143977650 43150 43150 43150 43150 0
82 20250314 171500 143977650 43150 43150 43150 43150 0
83 20250314 171400 143977650 43150 43150 43150 43150 0
84 20250314 171300 143977650 43150 43150 43150 43150 0
85 20250314 171200 143977650 43150 43150 43150 43150 0
86 20250314 171100 143977650 43150 43150 43150 43150 0
87 20250314 171000 143977650 43150 43150 43150 43150 0
88 20250314 170900 143977650 43150 43150 43150 43150 0
89 20250314 170800 143977650 43150 43150 43150 43150 0
90 20250314 170700 143977650 43150 43150 43150 43150 0
91 20250314 170600 143977650 43150 43150 43150 43150 0
92 20250314 170500 143977650 43150 43150 43150 43150 104
93 20250314 170400 143977650 43150 43150 43150 43150 0
94 20250314 170300 143977650 43150 43150 43150 43150 0
95 20250314 170200 143977650 43150 43150 43150 43150 0
96 20250314 170100 143977650 43150 43150 43150 43150 0
97 20250314 170000 143977650 43150 43150 43150 43150 0
98 20250314 165900 143977650 43150 43150 43150 43150 0
99 20250314 165800 143977650 43150 43150 43150 43150 0
100 20250314 165700 143977650 43150 43150 43150 43150 0
101 20250314 165600 143977650 43150 43150 43150 43150 0
102 20250314 165500 143977650 43150 43150 43150 43150 0
103 20250314 165400 143977650 43150 43150 43150 43150 0
104 20250314 165300 143977650 43150 43150 43150 43150 0
105 20250314 165200 143977650 43150 43150 43150 43150 0
106 20250314 165100 143977650 43150 43150 43150 43150 0
107 20250314 165000 143977650 43150 43150 43150 43150 0
108 20250314 164900 143977650 43150 43150 43150 43150 0
109 20250314 164800 143977650 43150 43150 43150 43150 0
110 20250314 164700 143977650 43150 43150 43150 43150 0
111 20250314 164600 143977650 43150 43150 43150 43150 0
112 20250314 164500 143977650 43150 43150 43150 43150 0
113 20250314 164400 143977650 43150 43150 43150 43150 0
114 20250314 164300 143977650 43150 43150 43150 43150 0
115 20250314 164200 143977650 43150 43150 43150 43150 0
116 20250314 164100 143977650 43150 43150 43150 43150 0
117 20250314 164000 143977650 43150 43150 43150 43150 0
118 20250314 163900 143977650 43150 43150 43150 43150 0
119 20250314 163800 143977650 43150 43150 43150 43150 0
120 20250314 163700 143977650 43150 43150 43150 43150 0
121 20250314 163600 143977650 43150 43150 43150 43150 0
122 20250314 163500 143977650 43150 43150 43150 43150 104
123 20250314 163400 143977650 43150 43150 43150 43150 0
124 20250314 163300 143977650 43150 43150 43150 43150 0
125 20250314 163200 143977650 43150 43150 43150 43150 0
126 20250314 163100 143977650 43150 43150 43150 43150 0
127 20250314 163000 143977650 43150 43150 43150 43150 0
128 20250314 162900 143977650 43150 43150 43150 43150 0
129 20250314 162800 143977650 43150 43150 43150 43150 0
130 20250314 162700 143977650 43150 43150 43150 43150 0
131 20250314 162600 143977650 43150 43150 43150 43150 0
132 20250314 162500 143977650 43150 43150 43150 43150 0
133 20250314 162400 143977650 43150 43150 43150 43150 0
134 20250314 162300 143977650 43150 43150 43150 43150 0
135 20250314 162200 143977650 43150 43150 43150 43150 0
136 20250314 162100 143977650 43150 43150 43150 43150 0
137 20250314 162000 143977650 43150 43150 43150 43150 0
138 20250314 161900 143977650 43150 43150 43150 43150 0
139 20250314 161800 143977650 43150 43150 43150 43150 0
140 20250314 161700 143977650 43150 43150 43150 43150 0
141 20250314 161600 143977650 43150 43150 43150 43150 0
142 20250314 161500 143977650 43150 43150 43150 43150 0
143 20250314 161400 143977650 43150 43150 43150 43150 0
144 20250314 161300 143977650 43150 43150 43150 43150 0
145 20250314 161200 143977650 43150 43150 43150 43150 0
146 20250314 161100 143977650 43150 43150 43150 43150 0
147 20250314 161000 143977650 43150 43150 43150 43150 0
148 20250314 160900 143977650 43150 43150 43150 43150 0
149 20250314 160800 143977650 43150 43150 43150 43150 0
150 20250314 160700 143977650 43150 43150 43150 43150 0
151 20250314 160600 143977650 43150 43150 43150 43150 0
152 20250314 160500 143977650 43150 43150 43150 43150 104
153 20250314 160400 143977650 43150 43150 43150 43150 0
154 20250314 160300 143977650 43150 43150 43150 43150 0
155 20250314 160200 143977650 43150 43150 43150 43150 0
156 20250314 160100 143977650 43150 43150 43150 43150 0
157 20250314 160000 143977650 43150 43150 43150 43150 0
158 20250314 155900 143977650 43150 43150 43150 43150 0
159 20250314 155800 143977650 43150 43150 43150 43150 0
160 20250314 155700 143977650 43150 43150 43150 43150 0
161 20250314 155600 143977650 43150 43150 43150 43150 0
162 20250314 155500 143977650 43150 43150 43150 43150 0
163 20250314 155400 143977650 43150 43150 43150 43150 0
164 20250314 155300 143977650 43150 43150 43150 43150 0
165 20250314 155200 143977650 43150 43150 43150 43150 0
166 20250314 155100 143977650 43150 43150 43150 43150 0
167 20250314 155000 143977650 43150 43150 43150 43150 0
168 20250314 154900 143977650 43150 43150 43150 43150 0
169 20250314 154800 143977650 43150 43150 43150 43150 0
170 20250314 154700 143977650 43150 43150 43150 43150 0
171 20250314 154600 143977650 43150 43150 43150 43150 0
172 20250314 154500 143977650 43150 43150 43150 43150 0
173 20250314 154400 143977650 43150 43150 43150 43150 0
174 20250314 154300 143977650 43150 43150 43150 43150 0
175 20250314 154200 143977650 43150 43150 43150 43150 0
176 20250314 154100 143977650 43150 43150 43150 43150 0
177 20250314 154000 143977650 43150 43150 43150 43150 0
178 20250314 153900 143977650 43150 43150 43150 43150 0
179 20250314 153800 143977650 43150 43150 43150 43150 0
180 20250314 153700 143977650 43150 43150 43150 43150 0
181 20250314 153600 143977650 43150 43150 43150 43150 0
182 20250314 153500 143977650 43150 43150 43150 43150 104
183 20250314 153400 143977650 43150 43150 43150 43150 0
184 20250314 153300 143977650 43150 43150 43150 43150 0
185 20250314 153200 143977650 43150 43150 43150 43150 0
186 20250314 153100 143977650 43150 43150 43150 43150 0
187 20250314 153000 143977650 43150 43150 43150 43150 104
188 20250314 152900 139490050 43200 43200 43200 43200 0
189 20250314 152800 139490050 43200 43200 43200 43200 0
190 20250314 152700 139490050 43200 43200 43200 43200 0
191 20250314 152600 139490050 43200 43200 43200 43200 0
192 20250314 152500 139490050 43200 43200 43200 43200 0
193 20250314 152400 139490050 43200 43200 43200 43200 0
194 20250314 152300 139490050 43200 43200 43200 43200 0
195 20250314 152200 139490050 43200 43200 43200 43200 0
196 20250314 152100 139490050 43200 43200 43200 43200 0
197 20250314 152000 139490050 43200 43200 43200 43200 0
198 20250314 151900 139490050 43200 43150 43200 43150 15
199 20250314 151800 138842150 43200 43200 43200 43200 3
200 20250314 151700 138712550 43200 43150 43200 43150 29
201 20250314 151600 137460950 43200 43200 43200 43200 0
202 20250314 151500 137460950 43200 43200 43200 43150 3
203 20250314 151400 137331400 43150 43150 43150 43150 2
204 20250314 151300 137245100 43200 43150 43200 43150 14
205 20250314 151200 136640950 43150 43150 43150 43150 2
206 20250314 151100 136554650 43200 43100 43200 43100 18
207 20250314 151000 135778000 43200 43200 43200 43200 0
208 20250314 150900 135778000 43200 43100 43200 43100 12
209 20250314 150800 135260200 43150 43100 43150 43100 8
210 20250314 150700 134915100 43150 43150 43150 43150 2
211 20250314 150600 134828800 43100 43100 43100 43100 31
212 20250314 150500 133492700 43100 43100 43100 43100 2
213 20250314 150400 133406500 43150 43150 43150 43150 1
214 20250314 150300 133363350 43100 43100 43100 43100 27
215 20250314 150200 132199650 43150 43100 43150 43100 16
216 20250314 150100 131510000 43100 43100 43100 43100 0
217 20250314 150000 131510000 43100 43100 43100 43100 4
218 20250314 145900 131337600 43100 43100 43100 43100 21
219 20250314 145800 130432500 43100 43100 43100 43100 0
220 20250314 145700 130432500 43100 43150 43150 43100 5
221 20250314 145600 130216850 43150 43100 43150 43100 2
222 20250314 145500 130130600 43150 43150 43150 43150 2
223 20250314 145400 130044300 43150 43150 43150 43150 1
224 20250314 145300 130001150 43100 43100 43100 43100 2
225 20250314 145200 129914950 43100 43100 43100 43100 0
226 20250314 145100 129914950 43100 43100 43100 43100 15
227 20250314 145000 129268450 43100 43100 43100 43100 2
228 20250314 144900 129182250 43100 43100 43100 43100 0
229 20250314 144800 129182250 43100 43100 43150 43100 27
230 20250314 144700 128018500 43100 43100 43100 43100 3
231 20250314 144600 127889200 43150 43150 43150 43150 1
232 20250314 144500 127846050 43150 43150 43150 43150 3
233 20250314 144400 127716600 43100 43100 43100 43100 21
234 20250314 144300 126811500 43150 43150 43150 43150 0
235 20250314 144200 126811500 43150 43150 43150 43150 2
236 20250314 144100 126725200 43100 43100 43100 43100 2
237 20250314 144000 126639000 43100 43100 43100 43100 11
238 20250314 143900 126164900 43100 43100 43100 43100 2
239 20250314 143800 126078700 43100 43100 43100 43100 2
240 20250314 143700 125992500 43150 43150 43150 43150 25
241 20250314 143600 124913750 43150 43150 43150 43150 2
242 20250314 143500 124827450 43150 43150 43150 43150 2
243 20250314 143400 124741150 43150 43150 43150 43150 6
244 20250314 143300 124482250 43100 43150 43150 43100 11
245 20250314 143200 124007700 43150 43150 43150 43150 2
246 20250314 143100 123921400 43150 43150 43150 43150 1
247 20250314 143000 123878250 43150 43150 43150 43150 9
248 20250314 142900 123489900 43100 43100 43150 43100 32
249 20250314 142800 122110650 43100 43100 43100 43100 2
250 20250314 142700 122024450 43100 43100 43100 43100 0
251 20250314 142600 122024450 43100 43150 43150 43100 28
252 20250314 142500 120816500 43150 43150 43150 43150 3
253 20250314 142400 120687050 43150 43150 43150 43150 0
254 20250314 142300 120687050 43150 43150 43150 43150 2
255 20250314 142200 120600750 43150 43150 43150 43150 22
256 20250314 142100 119651450 43150 43150 43150 43150 0
257 20250314 142000 119651450 43150 43150 43150 43150 2
258 20250314 141900 119565150 43150 43150 43150 43150 2
259 20250314 141800 119478850 43150 43150 43150 43150 18
260 20250314 141700 118702150 43150 43100 43150 43100 3
261 20250314 141600 118572750 43100 43100 43100 43100 2
262 20250314 141500 118486550 43100 43100 43100 43100 16
263 20250314 141400 117796950 43200 43150 43200 43150 2
264 20250314 141300 117710600 43150 43100 43150 43100 3
265 20250314 141200 117581250 43100 43100 43100 43100 0
266 20250314 141100 117581250 43100 43100 43100 43100 15
267 20250314 141000 116934750 43100 43100 43100 43100 2
268 20250314 140900 116848550 43100 43100 43100 43100 0
269 20250314 140800 116848550 43100 43100 43100 43100 2
270 20250314 140700 116762350 43100 43100 43100 43100 31
271 20250314 140600 115426250 43150 43150 43150 43150 0
272 20250314 140500 115426250 43150 43150 43150 43150 0
273 20250314 140400 115426250 43150 43100 43150 43100 13
274 20250314 140300 114865850 43150 43150 43150 43150 0
275 20250314 140200 114865850 43150 43150 43150 43150 1
276 20250314 140100 114822700 43150 43150 43150 43150 20
277 20250314 140000 113959700 43100 43100 43100 43100 21
278 20250314 135900 113054600 43100 43100 43100 43100 2
279 20250314 135800 112968400 43100 43100 43100 43100 2
280 20250314 135700 112882200 43100 43100 43100 43100 0
281 20250314 135600 112882200 43100 43150 43150 43100 5
282 20250314 135500 112666550 43100 43100 43100 43100 2
283 20250314 135400 112580350 43150 43150 43150 43150 0
284 20250314 135300 112580350 43150 43100 43150 43100 30
285 20250314 135200 111287300 43150 43150 43150 43150 0
286 20250314 135100 111287300 43150 43150 43150 43150 1
287 20250314 135000 111244150 43100 43150 43150 43100 12
288 20250314 134900 110726450 43100 43150 43150 43100 20
289 20250314 134800 109863550 43150 43150 43150 43150 0
290 20250314 134700 109863550 43150 43150 43150 43150 2
291 20250314 134600 109777250 43150 43150 43150 43150 2
292 20250314 134500 109690950 43150 43150 43150 43150 17
293 20250314 134400 108957400 43150 43150 43150 43150 0
294 20250314 134300 108957400 43150 43150 43150 43150 2
295 20250314 134200 108871100 43150 43125 43150 43100 113
296 20250314 134100 103996175 43150 43150 43150 43150 30
297 20250314 134000 102701675 43125 43125 43125 43125 2
298 20250314 133900 102615425 43100 43100 43100 43100 1
299 20250314 133800 102572325 43150 43150 43150 43150 6
300 20250314 133700 102313425 43150 43100 43150 43100 6
301 20250314 133600 102054725 43100 43125 43125 43100 2
302 20250314 133500 101968500 43100 43100 43100 43100 0
303 20250314 133400 101968500 43100 43100 43100 43100 29
304 20250314 133300 100718600 43150 43150 43150 43150 3
305 20250314 133200 100589150 43150 43150 43150 43150 0
306 20250314 133100 100589150 43150 43150 43150 43150 21
307 20250314 133000 99683000 43150 43150 43150 43150 2
308 20250314 132900 99596700 43150 43150 43150 43150 48
309 20250314 132800 97525500 43100 43100 43100 43100 2
310 20250314 132700 97439300 43150 43125 43150 43100 14
311 20250314 132600 96835825 43100 43100 43100 43100 0
312 20250314 132500 96835825 43100 43100 43100 43100 1
313 20250314 132400 96792725 43150 43100 43150 43100 3
314 20250314 132300 96663375 43150 43100 43150 43100 33
315 20250314 132200 95240525 43150 43150 43150 43150 1
316 20250314 132100 95197375 43150 43150 43150 43150 113
317 20250314 132000 90321425 43150 43150 43150 43150 10
318 20250314 131900 89889925 43150 43150 43150 43150 2
319 20250314 131800 89803625 43200 43200 43200 43200 2
320 20250314 131700 89717225 43200 43200 43200 43200 1
321 20250314 131600 89674025 43150 43200 43200 43150 49
322 20250314 131500 87559625 43150 43150 43150 43150 0
323 20250314 131400 87559625 43150 43150 43150 43150 0
324 20250314 131300 87559625 43150 43150 43150 43150 0
325 20250314 131200 87559625 43150 43150 43150 43150 12
326 20250314 131100 87041825 43150 43150 43150 43150 0
327 20250314 131000 87041825 43150 43150 43150 43150 0
328 20250314 130900 87041825 43150 43150 43150 43150 30
329 20250314 130800 85747325 43200 43200 43200 43200 0
330 20250314 130700 85747325 43200 43200 43200 43150 21
331 20250314 130600 84840875 43200 43200 43200 43200 0
332 20250314 130500 84840875 43200 43150 43200 43150 37
333 20250314 130400 83244125 43200 43200 43200 43200 1
334 20250314 130300 83200925 43150 43150 43150 43150 0
335 20250314 130200 83200925 43150 43150 43150 43150 0
336 20250314 130100 83200925 43150 43150 43150 43150 18
337 20250314 130000 82424225 43200 43150 43200 43150 4
338 20250314 125900 82251525 43200 43150 43200 43150 2
339 20250314 125800 82165175 43150 43175 43175 43150 43
340 20250314 125700 80309700 43200 43200 43200 43200 0
341 20250314 125600 80309700 43200 43200 43200 43200 0
342 20250314 125500 80309700 43200 43200 43200 43200 1
343 20250314 125400 80266500 43150 43150 43150 43150 29
344 20250314 125300 79015150 43200 43200 43200 43200 0
345 20250314 125200 79015150 43200 43200 43200 43200 0
346 20250314 125100 79015150 43200 43200 43200 43200 0
347 20250314 125000 79015150 43200 43200 43200 43200 0
348 20250314 124900 79015150 43200 43200 43200 43200 0
349 20250314 124800 79015150 43200 43200 43200 43200 0
350 20250314 124700 79015150 43200 43150 43200 43150 64
351 20250314 124600 76253300 43200 43200 43200 43200 75
352 20250314 124500 73013300 43200 43200 43200 43200 0
353 20250314 124400 73013300 43200 43200 43200 43200 0
354 20250314 124300 73013300 43200 43200 43200 43200 14
355 20250314 124200 72408500 43200 43200 43200 43200 0
356 20250314 124100 72408500 43200 43200 43200 43200 0
357 20250314 124000 72408500 43200 43200 43200 43200 0
358 20250314 123900 72408500 43200 43200 43200 43200 20
359 20250314 123800 71544500 43200 43200 43200 43200 0
360 20250314 123700 71544500 43200 43200 43200 43200 0
361 20250314 123600 71544500 43200 43200 43200 43200 17
362 20250314 123500 70810100 43200 43200 43200 43200 0
363 20250314 123400 70810100 43200 43200 43200 43200 3
364 20250314 123300 70680500 43200 43200 43200 43200 0
365 20250314 123200 70680500 43200 43225 43225 43200 31
366 20250314 123100 69341225 43200 43200 43200 43200 0
367 20250314 123000 69341225 43200 43200 43200 43200 0
368 20250314 122900 69341225 43200 43200 43200 43200 0
369 20250314 122800 69341225 43200 43200 43200 43200 22
370 20250314 122700 68390825 43200 43200 43200 43200 0
371 20250314 122600 68390825 43200 43200 43200 43200 0
372 20250314 122500 68390825 43200 43200 43200 43200 16
373 20250314 122400 67699625 43250 43250 43250 43250 1
374 20250314 122300 67656375 43200 43200 43200 43200 0
375 20250314 122200 67656375 43200 43200 43200 43200 0
376 20250314 122100 67656375 43200 43200 43200 43200 41
377 20250314 122000 65885175 43250 43250 43250 43250 0
378 20250314 121900 65885175 43250 43250 43250 43250 0
379 20250314 121800 65885175 43250 43250 43250 43250 1
380 20250314 121700 65841925 43200 43200 43200 43200 27
381 20250314 121600 64675525 43200 43200 43200 43200 1
382 20250314 121500 64632325 43200 43200 43200 43200 0
383 20250314 121400 64632325 43200 43200 43200 43200 19
384 20250314 121300 63811525 43250 43250 43250 43250 7
385 20250314 121200 63508775 43200 43200 43200 43200 0
386 20250314 121100 63508775 43200 43200 43200 43200 0
387 20250314 121000 63508775 43200 43250 43250 43200 35
388 20250314 120900 61996725 43200 43200 43200 43200 3
389 20250314 120800 61867125 43200 43200 43200 43200 0
390 20250314 120700 61867125 43200 43200 43200 43200 0
391 20250314 120600 61867125 43200 43200 43200 43200 28
392 20250314 120500 60657525 43200 43200 43200 43200 0
393 20250314 120400 60657525 43200 43200 43200 43200 0
394 20250314 120300 60657525 43200 43200 43200 43200 25
395 20250314 120200 59577525 43250 43250 43250 43250 0
396 20250314 120100 59577525 43250 43250 43250 43250 0
397 20250314 120000 59577525 43250 43250 43250 43250 1
398 20250314 115900 59534275 43200 43200 43200 43200 11
399 20250314 115800 59059075 43200 43200 43200 43200 0
400 20250314 115700 59059075 43200 43200 43200 43200 0
401 20250314 115600 59059075 43200 43200 43200 43200 0
402 20250314 115500 59059075 43200 43200 43200 43200 22
403 20250314 115400 58108675 43200 43200 43200 43200 0
404 20250314 115300 58108675 43200 43200 43200 43200 0
405 20250314 115200 58108675 43200 43200 43200 43200 12
406 20250314 115100 57590275 43250 43250 43250 43250 0
407 20250314 115000 57590275 43250 43250 43250 43250 2
408 20250314 114900 57503775 43200 43200 43200 43200 5
409 20250314 114800 57287775 43200 43200 43200 43200 17
410 20250314 114700 56553375 43250 43250 43250 43250 0
411 20250314 114600 56553375 43250 43250 43250 43250 0
412 20250314 114500 56553375 43250 43250 43250 43250 0
413 20250314 114400 56553375 43250 43250 43250 43250 6
414 20250314 114300 56293875 43250 43250 43250 43250 0
415 20250314 114200 56293875 43250 43250 43250 43250 0
416 20250314 114100 56293875 43250 43250 43250 43250 13
417 20250314 114000 55731625 43250 43250 43250 43250 0
418 20250314 113900 55731625 43250 43250 43250 43250 6
419 20250314 113800 55472125 43250 43250 43250 43250 20
420 20250314 113700 54607125 43200 43200 43200 43200 33
421 20250314 113600 53181525 43200 43200 43200 43200 0
422 20250314 113500 53181525 43200 43200 43200 43200 0
423 20250314 113400 53181525 43200 43200 43200 43200 0
424 20250314 113300 53181525 43200 43200 43200 43200 25
425 20250314 113200 52101525 43250 43250 43250 43250 0
426 20250314 113100 52101525 43250 43250 43250 43250 1
427 20250314 113000 52058275 43200 43200 43200 43200 14
428 20250314 112900 51453475 43250 43250 43250 43250 0
429 20250314 112800 51453475 43250 43200 43250 43200 2
430 20250314 112700 51367025 43200 43200 43200 43200 0
431 20250314 112600 51367025 43200 43200 43200 43200 18
432 20250314 112500 50589425 43250 43250 43250 43250 2
433 20250314 112400 50502925 43200 43200 43200 43200 0
434 20250314 112300 50502925 43200 43200 43200 43200 0
435 20250314 112200 50502925 43200 43200 43200 43200 23
436 20250314 112100 49509325 43250 43250 43250 43250 2
437 20250314 112000 49422825 43200 43200 43200 43200 3
438 20250314 111900 49293225 43250 43200 43250 43200 17
439 20250314 111800 48558775 43250 43250 43250 43250 0
440 20250314 111700 48558775 43250 43250 43250 43250 0
441 20250314 111600 48558775 43250 43250 43250 43250 1
442 20250314 111500 48515525 43200 43200 43200 43200 14
443 20250314 111400 47910725 43200 43200 43200 43200 0
444 20250314 111300 47910725 43200 43200 43200 43200 0
445 20250314 111200 47910725 43200 43200 43200 43200 0
446 20250314 111100 47910725 43200 43200 43200 43200 18
447 20250314 111000 47133125 43250 43250 43250 43250 0
448 20250314 110900 47133125 43250 43250 43250 43250 5
449 20250314 110800 46916875 43200 43200 43200 43200 48
450 20250314 110700 44843275 43250 43250 43250 43250 5
451 20250314 110600 44627025 43200 43200 43200 43200 0
452 20250314 110500 44627025 43200 43250 43250 43200 2
453 20250314 110400 44540575 43200 43200 43200 43200 24
454 20250314 110300 43503775 43200 43200 43200 43200 0
455 20250314 110200 43503775 43200 43200 43200 43200 20
456 20250314 110100 42639775 43200 43200 43200 43200 22
457 20250314 110000 41689375 43200 43225 43225 43200 36
458 20250314 105900 40134150 43200 43200 43200 43200 0
459 20250314 105800 40134150 43200 43200 43200 43200 0
460 20250314 105700 40134150 43200 43200 43200 43200 21
461 20250314 105600 39226950 43200 43200 43200 43200 3
462 20250314 105500 39097350 43200 43200 43200 43200 0
463 20250314 105400 39097350 43200 43200 43200 43200 0
464 20250314 105300 39097350 43200 43200 43200 43200 12
465 20250314 105200 38578950 43200 43200 43200 43200 0
466 20250314 105100 38578950 43200 43200 43200 43200 0
467 20250314 105000 38578950 43200 43200 43200 43200 0
468 20250314 104900 38578950 43200 43200 43200 43200 21
469 20250314 104800 37671750 43250 43250 43250 43250 0
470 20250314 104700 37671750 43250 43250 43250 43250 1
471 20250314 104600 37628500 43200 43200 43200 43200 19
472 20250314 104500 36807700 43250 43250 43250 43250 0
473 20250314 104400 36807700 43250 43250 43250 43250 0
474 20250314 104300 36807700 43250 43250 43250 43250 1
475 20250314 104200 36764450 43200 43225 43225 43200 25
476 20250314 104100 35684425 43250 43250 43250 43250 3
477 20250314 104000 35554675 43200 43200 43200 43200 0
478 20250314 103900 35554675 43200 43200 43200 43200 0
479 20250314 103800 35554675 43200 43200 43200 43200 60
480 20250314 103700 32962675 43250 43250 43250 43250 2
481 20250314 103600 32876175 43250 43250 43250 43250 0
482 20250314 103500 32876175 43250 43250 43250 43250 2
483 20250314 103400 32789675 43250 43250 43250 43250 0
484 20250314 103300 32789675 43250 43250 43250 43200 42
485 20250314 103200 30973225 43250 43250 43250 43250 0
486 20250314 103100 30973225 43250 43250 43250 43250 18
487 20250314 103000 30194725 43250 43250 43250 43250 0
488 20250314 102900 30194725 43250 43250 43250 43250 0
489 20250314 102800 30194725 43250 43250 43250 43250 20
490 20250314 102700 29329725 43250 43250 43250 43250 44
491 20250314 102600 27426725 43250 43250 43250 43250 0
492 20250314 102500 27426725 43250 43250 43250 43250 0
493 20250314 102400 27426725 43250 43200 43250 43200 20
494 20250314 102300 26562625 43250 43250 43250 43250 4
495 20250314 102200 26389625 43250 43250 43250 43250 0
496 20250314 102100 26389625 43250 43250 43250 43250 1
497 20250314 102000 26346375 43200 43200 43200 43200 17
498 20250314 101900 25611975 43200 43200 43200 43200 0
499 20250314 101800 25611975 43200 43200 43200 43200 0
500 20250314 101700 25611975 43200 43200 43200 43200 0
501 20250314 101600 25611975 43200 43225 43225 43200 23
502 20250314 101500 24618350 43250 43250 43250 43250 0
503 20250314 101400 24618350 43250 43250 43250 43250 0
504 20250314 101300 24618350 43250 43200 43250 43200 34
505 20250314 101200 23149500 43250 43250 43250 43250 5
506 20250314 101100 22933250 43250 43200 43250 43200 16
507 20250314 101000 22242000 43250 43300 43300 43250 87
508 20250314 100900 18479200 43250 43300 43300 43250 23
509 20250314 100800 17484400 43250 43250 43250 43250 0
510 20250314 100700 17484400 43250 43250 43250 43250 0
511 20250314 100600 17484400 43250 43250 43250 43250 0
512 20250314 100500 17484400 43250 43250 43250 43250 17
513 20250314 100400 16749150 43300 43250 43300 43250 43
514 20250314 100300 14889350 43250 43250 43250 43250 0
515 20250314 100200 14889350 43250 43250 43250 43250 26
516 20250314 100100 13764850 43300 43300 43300 43300 0
517 20250314 100000 13764850 43300 43300 43300 43300 0
518 20250314 095900 13764850 43300 43300 43300 43300 10
519 20250314 095800 13331850 43300 43250 43300 43250 41
520 20250314 095700 11558500 43300 43300 43300 43300 1
521 20250314 095600 11515200 43250 43250 43250 43250 0
522 20250314 095500 11515200 43250 43250 43250 43250 0
523 20250314 095400 11515200 43250 43250 43250 43250 28
524 20250314 095300 10304200 43300 43300 43300 43300 0
525 20250314 095200 10304200 43300 43250 43300 43250 2
526 20250314 095100 10217650 43250 43250 43250 43250 22
527 20250314 095000 9266150 43300 43300 43300 43300 4
528 20250314 094900 9092950 43250 43250 43250 43250 0
529 20250314 094800 9092950 43250 43250 43250 43250 0
530 20250314 094700 9092950 43250 43250 43250 43250 22
531 20250314 094600 8141450 43250 43250 43250 43250 0
532 20250314 094500 8141450 43250 43250 43250 43250 3
533 20250314 094400 8011700 43300 43300 43300 43300 2
534 20250314 094300 7925100 43300 43350 43350 43300 5
535 20250314 094200 7708550 43300 43300 43300 43300 0
536 20250314 094100 7708550 43300 43300 43300 43300 0
537 20250314 094000 7708550 43300 43300 43300 43300 14
538 20250314 093900 7102350 43300 43300 43300 43300 0
539 20250314 093800 7102350 43300 43300 43300 43300 0
540 20250314 093700 7102350 43300 43300 43300 43300 0
541 20250314 093600 7102350 43300 43300 43300 43300 37
542 20250314 093500 5500250 43300 43300 43300 43300 0
543 20250314 093400 5500250 43300 43300 43300 43300 0
544 20250314 093300 5500250 43300 43300 43300 43300 0
545 20250314 093200 5500250 43300 43350 43350 43300 15
546 20250314 093100 4850600 43300 43300 43300 43300 0
547 20250314 093000 4850600 43300 43300 43300 43300 0
548 20250314 092900 4850600 43300 43300 43300 43300 37
549 20250314 092800 3248500 43300 43300 43300 43300 0
550 20250314 092700 3248500 43300 43300 43300 43300 0
551 20250314 092600 3248500 43300 43300 43300 43300 0
552 20250314 092500 3248500 43300 43300 43300 43300 12
553 20250314 092400 2728900 43350 43350 43350 43350 0
554 20250314 092300 2728900 43350 43350 43350 43350 1
555 20250314 092200 2685550 43300 43300 43300 43300 0
556 20250314 092100 2685550 43300 43300 43300 43300 22
557 20250314 092000 1732950 43400 43400 43400 43400 0
558 20250314 091900 1732950 43400 43400 43400 43400 0
559 20250314 091800 1732950 43400 43400 43400 43400 0
560 20250314 091700 1732950 43400 43400 43400 43400 0
561 20250314 091600 1732950 43400 43400 43400 43400 3
562 20250314 091500 1602750 43400 43400 43400 43400 1
563 20250314 091400 1559350 43300 43300 43300 43300 20
564 20250314 091300 693350 43400 43400 43400 43400 0
565 20250314 091200 693350 43400 43400 43400 43400 0
566 20250314 091100 693350 43400 43400 43400 43400 0
567 20250314 091000 693350 43400 43350 43400 43350 7
568 20250314 090900 389750 43400 43400 43400 43400 0
569 20250314 090800 389750 43400 43400 43400 43400 1
570 20250314 090700 346350 43300 43300 43300 43300 0
571 20250314 090600 346350 43300 43300 43300 43300 0
572 20250314 090500 346350 43300 43250 43300 43250 5
573 20250314 090400 130050 43350 43350 43350 43350 1
574 20250314 090300 86700 43400 43400 43400 43400 0
575 20250314 090200 86700 43400 43300 43400 43300 2
576 20250314 090100 0 43250 43250 43250 43250 0
577 20250314 090000 0 43250 43250 43250 43250 0

1
001630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,5009861,0,217427967400,0.00
20250311,0,5009861,0,217678460450,0.00
20250310,0,5009861,0,223690293650,0.00
20250307,0,5009861,0,223940786700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 5009861 0 217427967400 0.00
3 20250311 0 5009861 0 217678460450 0.00
4 20250310 0 5009861 0 223690293650 0.00
5 20250307 0 5009861 0 223940786700 0.00