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

578
001820/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183600,880742275,28050,28050,28050,28050,307
20250314,183500,880742275,28050,28050,28050,28050,0
20250314,183400,880742275,28050,28050,28050,28050,0
20250314,183300,880742275,28050,28050,28050,28050,0
20250314,183200,880742275,28050,28050,28050,28050,0
20250314,183100,880742275,28050,28050,28050,28050,0
20250314,183000,880742275,28050,28050,28050,28050,0
20250314,182900,880742275,28050,28050,28050,28050,0
20250314,182800,880742275,28050,28050,28050,28050,0
20250314,182700,880742275,28050,28050,28050,28050,0
20250314,182600,880742275,28050,28050,28050,28050,0
20250314,182500,880742275,28050,28050,28050,28050,0
20250314,182400,880742275,28050,28050,28050,28050,0
20250314,182300,880742275,28050,28050,28050,28050,0
20250314,182200,880742275,28050,28050,28050,28050,0
20250314,182100,880742275,28050,28050,28050,28050,0
20250314,182000,880742275,28050,28050,28050,28050,0
20250314,181900,880742275,28050,28050,28050,28050,0
20250314,181800,880742275,28050,28050,28050,28050,0
20250314,181700,880742275,28050,28050,28050,28050,0
20250314,181600,880742275,28050,28050,28050,28050,0
20250314,181500,880742275,28050,28050,28050,28050,0
20250314,181400,880742275,28050,28050,28050,28050,0
20250314,181300,880742275,28050,28050,28050,28050,0
20250314,181200,880742275,28050,28050,28050,28050,0
20250314,181100,880742275,28050,28050,28050,28050,0
20250314,181000,880742275,28050,28050,28050,28050,0
20250314,180900,880742275,28050,28050,28050,28050,0
20250314,180800,880742275,28050,28050,28050,28050,0
20250314,180700,880742275,28050,28050,28050,28050,0
20250314,180600,880742275,28050,28050,28050,28050,307
20250314,180500,880742275,28050,28050,28050,28050,0
20250314,180400,880742275,28050,28050,28050,28050,0
20250314,180300,880742275,28050,28050,28050,28050,0
20250314,180200,880742275,28050,28050,28050,28050,0
20250314,180100,880742275,28050,28050,28050,28050,0
20250314,180000,880742275,28050,28050,28050,28050,0
20250314,175900,880742275,28050,28050,28050,28050,0
20250314,175800,880742275,28050,28050,28050,28050,0
20250314,175700,880742275,28050,28050,28050,28050,0
20250314,175600,880742275,28050,28050,28050,28050,0
20250314,175500,880742275,28050,28050,28050,28050,0
20250314,175400,880742275,28050,28050,28050,28050,0
20250314,175300,880742275,28050,28050,28050,28050,0
20250314,175200,880742275,28050,28050,28050,28050,0
20250314,175100,880742275,28050,28050,28050,28050,0
20250314,175000,880742275,28050,28050,28050,28050,0
20250314,174900,880742275,28050,28050,28050,28050,0
20250314,174800,880742275,28050,28050,28050,28050,0
20250314,174700,880742275,28050,28050,28050,28050,0
20250314,174600,880742275,28050,28050,28050,28050,0
20250314,174500,880742275,28050,28050,28050,28050,0
20250314,174400,880742275,28050,28050,28050,28050,0
20250314,174300,880742275,28050,28050,28050,28050,0
20250314,174200,880742275,28050,28050,28050,28050,0
20250314,174100,880742275,28050,28050,28050,28050,0
20250314,174000,880742275,28050,28050,28050,28050,0
20250314,173900,880742275,28050,28050,28050,28050,0
20250314,173800,880742275,28050,28050,28050,28050,0
20250314,173700,880742275,28050,28050,28050,28050,0
20250314,173600,880742275,28050,28050,28050,28050,307
20250314,173500,880742275,28050,28050,28050,28050,0
20250314,173400,880742275,28050,28050,28050,28050,0
20250314,173300,880742275,28050,28050,28050,28050,0
20250314,173200,880742275,28050,28050,28050,28050,0
20250314,173100,880742275,28050,28050,28050,28050,0
20250314,173000,880742275,28050,28050,28050,28050,0
20250314,172900,880742275,28050,28050,28050,28050,0
20250314,172800,880742275,28050,28050,28050,28050,0
20250314,172700,880742275,28050,28050,28050,28050,0
20250314,172600,880742275,28050,28050,28050,28050,0
20250314,172500,880742275,28050,28050,28050,28050,0
20250314,172400,880742275,28050,28050,28050,28050,0
20250314,172300,880742275,28050,28050,28050,28050,0
20250314,172200,880742275,28050,28050,28050,28050,0
20250314,172100,880742275,28050,28050,28050,28050,0
20250314,172000,880742275,28050,28050,28050,28050,0
20250314,171900,880742275,28050,28050,28050,28050,0
20250314,171800,880742275,28050,28050,28050,28050,0
20250314,171700,880742275,28050,28050,28050,28050,0
20250314,171600,880742275,28050,28050,28050,28050,0
20250314,171500,880742275,28050,28050,28050,28050,0
20250314,171400,880742275,28050,28050,28050,28050,0
20250314,171300,880742275,28050,28050,28050,28050,0
20250314,171200,880742275,28050,28050,28050,28050,0
20250314,171100,880742275,28050,28050,28050,28050,0
20250314,171000,880742275,28050,28050,28050,28050,0
20250314,170900,880742275,28050,28050,28050,28050,0
20250314,170800,880742275,28050,28050,28050,28050,0
20250314,170700,880742275,28050,28050,28050,28050,0
20250314,170600,880742275,28050,28050,28050,28050,307
20250314,170500,880742275,28050,28050,28050,28050,0
20250314,170400,880742275,28050,28050,28050,28050,0
20250314,170300,880742275,28050,28050,28050,28050,0
20250314,170200,880742275,28050,28050,28050,28050,0
20250314,170100,880742275,28050,28050,28050,28050,0
20250314,170000,880742275,28050,28050,28050,28050,0
20250314,165900,880742275,28050,28050,28050,28050,0
20250314,165800,880742275,28050,28050,28050,28050,0
20250314,165700,880742275,28050,28050,28050,28050,0
20250314,165600,880742275,28050,28050,28050,28050,0
20250314,165500,880742275,28050,28050,28050,28050,0
20250314,165400,880742275,28050,28050,28050,28050,0
20250314,165300,880742275,28050,28050,28050,28050,0
20250314,165200,880742275,28050,28050,28050,28050,0
20250314,165100,880742275,28050,28050,28050,28050,0
20250314,165000,880742275,28050,28050,28050,28050,0
20250314,164900,880742275,28050,28050,28050,28050,0
20250314,164800,880742275,28050,28050,28050,28050,0
20250314,164700,880742275,28050,28050,28050,28050,0
20250314,164600,880742275,28050,28050,28050,28050,0
20250314,164500,880742275,28050,28050,28050,28050,0
20250314,164400,880742275,28050,28050,28050,28050,0
20250314,164300,880742275,28050,28050,28050,28050,0
20250314,164200,880742275,28050,28050,28050,28050,0
20250314,164100,880742275,28050,28050,28050,28050,0
20250314,164000,880742275,28050,28050,28050,28050,0
20250314,163900,880742275,28050,28050,28050,28050,0
20250314,163800,880742275,28050,28050,28050,28050,0
20250314,163700,880742275,28050,28050,28050,28050,0
20250314,163600,880742275,28050,28050,28050,28050,307
20250314,163500,880742275,28050,28050,28050,28050,0
20250314,163400,880742275,28050,28050,28050,28050,0
20250314,163300,880742275,28050,28050,28050,28050,0
20250314,163200,880742275,28050,28050,28050,28050,0
20250314,163100,880742275,28050,28050,28050,28050,0
20250314,163000,880742275,28050,28050,28050,28050,0
20250314,162900,880742275,28050,28050,28050,28050,0
20250314,162800,880742275,28050,28050,28050,28050,0
20250314,162700,880742275,28050,28050,28050,28050,0
20250314,162600,880742275,28050,28050,28050,28050,0
20250314,162500,880742275,28050,28050,28050,28050,0
20250314,162400,880742275,28050,28050,28050,28050,0
20250314,162300,880742275,28050,28050,28050,28050,0
20250314,162200,880742275,28050,28050,28050,28050,0
20250314,162100,880742275,28050,28050,28050,28050,0
20250314,162000,880742275,28050,28050,28050,28050,0
20250314,161900,880742275,28050,28050,28050,28050,0
20250314,161800,880742275,28050,28050,28050,28050,0
20250314,161700,880742275,28050,28050,28050,28050,0
20250314,161600,880742275,28050,28050,28050,28050,0
20250314,161500,880742275,28050,28050,28050,28050,0
20250314,161400,880742275,28050,28050,28050,28050,0
20250314,161300,880742275,28050,28050,28050,28050,0
20250314,161200,880742275,28050,28050,28050,28050,0
20250314,161100,880742275,28050,28050,28050,28050,0
20250314,161000,880742275,28050,28050,28050,28050,0
20250314,160900,880742275,28050,28050,28050,28050,0
20250314,160800,880742275,28050,28050,28050,28050,0
20250314,160700,880742275,28050,28050,28050,28050,0
20250314,160600,880742275,28050,28050,28050,28050,307
20250314,160500,880742275,28050,28050,28050,28050,0
20250314,160400,880742275,28050,28050,28050,28050,0
20250314,160300,880742275,28050,28050,28050,28050,0
20250314,160200,880742275,28050,28050,28050,28050,0
20250314,160100,880742275,28050,28050,28050,28050,0
20250314,160000,880742275,28050,28050,28050,28050,0
20250314,155900,880742275,28050,28050,28050,28050,0
20250314,155800,880742275,28050,28050,28050,28050,0
20250314,155700,880742275,28050,28050,28050,28050,0
20250314,155600,880742275,28050,28050,28050,28050,0
20250314,155500,880742275,28050,28050,28050,28050,0
20250314,155400,880742275,28050,28050,28050,28050,0
20250314,155300,880742275,28050,28050,28050,28050,0
20250314,155200,880742275,28050,28050,28050,28050,0
20250314,155100,880742275,28050,28050,28050,28050,0
20250314,155000,880742275,28050,28050,28050,28050,0
20250314,154900,880742275,28050,28050,28050,28050,0
20250314,154800,880742275,28050,28050,28050,28050,0
20250314,154700,880742275,28050,28050,28050,28050,0
20250314,154600,880742275,28050,28050,28050,28050,0
20250314,154500,880742275,28050,28050,28050,28050,0
20250314,154400,880742275,28050,28050,28050,28050,0
20250314,154300,880742275,28050,28050,28050,28050,0
20250314,154200,880742275,28050,28050,28050,28050,0
20250314,154100,880742275,28050,28050,28050,28050,0
20250314,154000,880742275,28050,28050,28050,28050,0
20250314,153900,880742275,28050,28050,28050,28050,0
20250314,153800,880742275,28050,28050,28050,28050,0
20250314,153700,880742275,28050,28050,28050,28050,0
20250314,153600,880742275,28050,28050,28050,28050,307
20250314,153500,880742275,28050,28050,28050,28050,0
20250314,153400,880742275,28050,28050,28050,28050,0
20250314,153300,880742275,28050,28050,28050,28050,0
20250314,153200,880742275,28050,28050,28050,28050,0
20250314,153100,880742275,28050,28050,28050,28050,0
20250314,153000,880742275,28050,28050,28050,28050,307
20250314,152900,872130925,27900,27900,27900,27900,0
20250314,152800,872130925,27900,27900,27900,27900,0
20250314,152700,872130925,27900,27900,27900,27900,0
20250314,152600,872130925,27900,27900,27900,27900,0
20250314,152500,872130925,27900,27900,27900,27900,0
20250314,152400,872130925,27900,27900,27900,27900,0
20250314,152300,872130925,27900,27900,27900,27900,0
20250314,152200,872130925,27900,27900,27900,27900,0
20250314,152100,872130925,27900,27900,27900,27900,0
20250314,152000,872130925,27900,27900,27900,27900,0
20250314,151900,872130925,27900,27900,27900,27900,49
20250314,151800,870763825,27900,27900,27900,27900,42
20250314,151700,869592025,27900,27850,27900,27850,43
20250314,151600,868393925,27900,27850,27900,27850,64
20250314,151500,866609275,27900,27900,27900,27800,53
20250314,151400,865134425,27900,27800,27900,27800,60
20250314,151300,863464275,27850,27850,27900,27800,769
20250314,151200,842072825,27850,27850,27850,27800,69
20250314,151100,840153475,27850,27800,27850,27800,76
20250314,151000,838039925,27850,27800,27850,27800,39
20250314,150900,836954625,27850,27850,27850,27800,63
20250314,150800,835202375,27850,27850,27850,27800,92
20250314,150700,832643225,27850,27850,27850,27850,27
20250314,150600,831891275,27800,27850,27850,27800,51
20250314,150500,830473225,27850,27850,27900,27800,68
20250314,150400,828579025,27850,27850,27850,27850,15
20250314,150300,828161275,27850,27850,27850,27850,131
20250314,150200,824512925,27850,27850,27850,27800,34
20250314,150100,823566775,27850,27850,27900,27850,81
20250314,150000,821310725,27800,27800,27850,27800,72
20250314,145900,819308625,27800,27850,27850,27800,107
20250314,145800,816330225,27850,27800,27850,27800,31
20250314,145700,815468375,27850,27850,27850,27800,52
20250314,145600,814020925,27850,27850,27850,27750,107
20250314,145500,811044825,27850,27850,27850,27850,77
20250314,145400,808900375,27750,27800,27850,27750,113
20250314,145300,805757175,27800,27800,27850,27800,140
20250314,145200,801860475,27800,27800,27800,27800,15
20250314,145100,801443475,27800,27800,27850,27800,115
20250314,145000,798242675,27850,27850,27900,27800,734
20250314,144900,777827225,27850,27800,27850,27800,46
20250314,144800,776547675,27850,27850,27850,27850,16
20250314,144700,776102075,27850,27850,27850,27800,61
20250314,144600,774404825,27900,27850,27900,27800,80
20250314,144500,772176575,27850,27850,27850,27850,30
20250314,144400,771341075,27850,27850,27850,27850,52
20250314,144300,769892875,27850,27800,27850,27800,282
20250314,144200,762040725,27800,27800,27800,27800,30
20250314,144100,761206725,27800,27800,27800,27800,46
20250314,144000,759927925,27800,27800,27800,27800,61
20250314,143900,758232125,27800,27800,27800,27800,15
20250314,143800,757815125,27800,27800,27800,27800,46
20250314,143700,756536325,27850,27750,27850,27750,114
20250314,143600,753365275,27850,27800,27850,27800,106
20250314,143500,750413925,27750,27800,27800,27750,46
20250314,143400,749136675,27850,27750,27850,27750,47
20250314,143300,747830925,27750,27900,27900,27750,515
20250314,143200,733507325,27850,27900,27900,27850,61
20250314,143100,731807725,27900,27800,27900,27800,908
20250314,143000,706509025,27800,27800,27800,27800,30
20250314,142900,705675025,27750,27750,27850,27750,294
20250314,142800,697495175,27750,27800,27800,27750,75
20250314,142700,695411725,27800,27750,27800,27750,69
20250314,142600,693494275,27750,27800,27800,27750,46
20250314,142500,692217025,27850,27750,27850,27750,179
20250314,142400,687239025,27800,27750,27800,27750,127
20250314,142300,683710725,27800,27800,27800,27750,21
20250314,142200,683127675,27800,27750,27800,27750,436
20250314,142100,671019325,27750,27750,27750,27750,66
20250314,142000,669187825,27750,27750,27750,27750,15
20250314,141900,668771575,27750,27800,27800,27750,220
20250314,141800,662657925,27800,27800,27800,27800,46
20250314,141700,661379125,27800,27800,27800,27800,30
20250314,141600,660545125,27800,27800,27800,27800,51
20250314,141500,659127325,27800,27800,27800,27800,46
20250314,141400,657848525,27800,27800,27850,27800,180
20250314,141300,652837025,27800,27800,27850,27800,47
20250314,141200,651530375,27800,27800,27800,27800,46
20250314,141100,650251575,27800,27800,27850,27800,56
20250314,141000,648693500,27800,27800,27800,27800,46
20250314,140900,647414700,27800,27800,27800,27800,61
20250314,140800,645718900,27800,27800,27800,27800,65
20250314,140700,643911900,27800,27800,27800,27800,46
20250314,140600,642633100,27800,27800,27800,27800,63
20250314,140500,640881700,27800,27800,27800,27800,15
20250314,140400,640464700,27800,27800,27800,27800,61
20250314,140300,638768900,27800,27800,27800,27800,46
20250314,140200,637490100,27800,27800,27800,27800,15
20250314,140100,637073100,27800,27800,27800,27800,76
20250314,140000,634960300,27800,27800,27800,27800,46
20250314,135900,633681500,27800,27800,27800,27800,96
20250314,135800,631012700,27900,27850,27900,27850,16
20250314,135700,630567050,27850,27850,27850,27850,96
20250314,135600,627893450,27850,27850,27850,27850,63
20250314,135500,626138900,27850,27850,27850,27850,17
20250314,135400,625665450,27900,27850,27900,27850,104
20250314,135300,622766550,27850,27900,27900,27850,62
20250314,135200,621038350,27950,27950,27950,27950,21
20250314,135100,620451400,27950,27850,27950,27850,487
20250314,135000,606863000,27850,27800,27850,27800,125
20250314,134900,603384100,27850,27800,27850,27800,173
20250314,134800,598566700,27800,27800,27800,27800,50
20250314,134700,597176700,27800,27800,27800,27750,161
20250314,134600,592702450,27800,27750,27850,27750,58
20250314,134500,591090400,27750,27850,27850,27750,73
20250314,134400,589062450,27850,27850,27850,27750,78
20250314,134300,586895450,27850,27850,27850,27800,543
20250314,134200,571797900,27800,27850,27900,27800,294
20250314,134100,563611450,27850,27850,27900,27850,135
20250314,134000,559851050,27900,27800,27900,27800,310
20250314,133900,551217700,27800,27800,27800,27800,35
20250314,133800,550244700,27800,27800,27800,27800,64
20250314,133700,548465500,27800,27800,27800,27800,16
20250314,133600,548020700,27800,27800,27800,27800,63
20250314,133500,546269300,27800,27800,27800,27750,79
20250314,133400,544074650,27850,27750,27850,27750,113
20250314,133300,540934350,27800,27800,27800,27750,59
20250314,133200,539294650,27750,27800,27850,27750,148
20250314,133100,535186750,27850,27800,27850,27800,236
20250314,133000,528625700,27900,27800,27900,27800,203
20250314,132900,522972800,27750,27800,27800,27750,105
20250314,132800,520055350,27800,27800,27800,27750,92
20250314,132700,517499800,27800,27800,27800,27800,11
20250314,132600,517194000,27750,27850,27850,27750,92
20250314,132500,514634900,27850,27850,27850,27850,65
20250314,132400,512824650,27850,27800,27850,27800,249
20250314,132300,505895800,27800,27800,27800,27800,75
20250314,132200,503810800,27800,27850,27850,27750,72
20250314,132100,501810700,27850,27800,27850,27800,97
20250314,132000,499111600,27700,27750,27750,27700,116
20250314,131900,495893400,27750,27850,27850,27750,492
20250314,131800,482221300,27850,27850,27850,27850,0
20250314,131700,482221300,27850,27800,27900,27800,119
20250314,131600,478907500,27850,27850,27850,27800,87
20250314,131500,476486100,27800,27800,27800,27800,16
20250314,131400,476041300,27850,27900,27900,27850,47
20250314,131300,474731550,27950,28050,28050,27850,1425
20250314,131200,434901150,28100,28100,28100,28050,48
20250314,131100,433553150,28100,28100,28100,28100,47
20250314,131000,432232450,28100,28150,28150,28100,33
20250314,130900,431305100,28150,28150,28150,28150,0
20250314,130800,431305100,28150,28150,28150,28150,100
20250314,130700,428490100,28150,28150,28150,28150,0
20250314,130600,428490100,28150,28150,28150,28150,0
20250314,130500,428490100,28150,28150,28150,28150,0
20250314,130400,428490100,28150,28150,28150,28150,0
20250314,130300,428490100,28150,28150,28150,28150,0
20250314,130200,428490100,28150,28150,28150,28150,20
20250314,130100,427927100,28150,28150,28150,28150,11
20250314,130000,427617450,28150,28150,28150,28150,1
20250314,125900,427589300,28200,28200,28200,28200,0
20250314,125800,427589300,28200,28200,28200,28200,21
20250314,125700,426997100,28200,28200,28200,28200,0
20250314,125600,426997100,28200,28200,28200,28200,0
20250314,125500,426997100,28200,28200,28200,28200,0
20250314,125400,426997100,28200,28200,28200,28200,81
20250314,125300,424712900,28200,28200,28200,28200,1
20250314,125200,424684700,28200,28200,28200,28200,0
20250314,125100,424684700,28200,28200,28200,28200,0
20250314,125000,424684700,28200,28150,28200,28150,49
20250314,124900,423304850,28150,28150,28150,28150,21
20250314,124800,422713700,28100,28100,28100,28100,0
20250314,124700,422713700,28100,28100,28100,28100,3
20250314,124600,422629400,28100,28100,28100,28100,0
20250314,124500,422629400,28100,28100,28100,28100,1
20250314,124400,422601300,28150,28150,28150,28150,15
20250314,124300,422179050,28150,28150,28150,28150,0
20250314,124200,422179050,28150,28150,28150,28150,0
20250314,124100,422179050,28150,28150,28150,28150,10
20250314,124000,421897550,28150,28150,28150,28150,0
20250314,123900,421897550,28150,28150,28150,28150,0
20250314,123800,421897550,28150,28150,28150,28150,1
20250314,123700,421869400,28100,28100,28100,28100,100
20250314,123600,419059400,28150,28150,28150,28150,0
20250314,123500,419059400,28150,28150,28150,28150,0
20250314,123400,419059400,28150,28150,28150,28150,0
20250314,123300,419059400,28150,28150,28150,28150,0
20250314,123200,419059400,28150,28150,28150,28150,0
20250314,123100,419059400,28150,28150,28150,28150,0
20250314,123000,419059400,28150,28150,28150,28150,0
20250314,122900,419059400,28150,28150,28150,28150,1
20250314,122800,419031250,28100,28100,28100,28100,0
20250314,122700,419031250,28100,28100,28100,28100,1
20250314,122600,419003150,28150,28150,28150,28150,0
20250314,122500,419003150,28150,28150,28150,28150,1
20250314,122400,418975000,28100,28100,28100,28100,0
20250314,122300,418975000,28100,28100,28100,28100,0
20250314,122200,418975000,28100,28100,28100,28100,0
20250314,122100,418975000,28100,28100,28100,28100,1
20250314,122000,418946900,28100,28100,28100,28100,0
20250314,121900,418946900,28100,28100,28100,28100,160
20250314,121800,414450900,28100,28100,28100,28100,0
20250314,121700,414450900,28100,28100,28100,28100,0
20250314,121600,414450900,28100,28100,28100,28100,0
20250314,121500,414450900,28100,28100,28100,28100,100
20250314,121400,411640900,28150,28150,28150,28150,0
20250314,121300,411640900,28150,28150,28150,28150,10
20250314,121200,411359400,28150,28150,28150,28150,30
20250314,121100,410514900,28150,28150,28150,28150,10
20250314,121000,410233400,28100,28100,28100,28100,0
20250314,120900,410233400,28100,28100,28100,28100,0
20250314,120800,410233400,28100,28100,28100,28100,0
20250314,120700,410233400,28100,28100,28100,28100,7
20250314,120600,410036700,28100,28100,28100,28100,1
20250314,120500,410008600,28200,28200,28200,28200,2
20250314,120400,409952200,28300,28300,28300,28300,0
20250314,120300,409952200,28300,28300,28300,28300,0
20250314,120200,409952200,28300,28300,28300,28300,0
20250314,120100,409952200,28300,28200,28300,28200,400
20250314,120000,398659700,28200,28200,28200,28200,0
20250314,115900,398659700,28200,28200,28200,28200,35
20250314,115800,397672700,28200,28200,28200,28200,1
20250314,115700,397644500,28150,28150,28150,28150,1
20250314,115600,397616350,28200,28200,28200,28200,1
20250314,115500,397588150,28200,28200,28200,28200,160
20250314,115400,393076150,28200,28200,28200,28200,21
20250314,115300,392483950,28150,28100,28150,28100,536
20250314,115200,377415350,28100,28100,28100,28100,9
20250314,115100,377162450,28100,28100,28100,28100,28
20250314,115000,376375650,28050,28050,28050,28050,0
20250314,114900,376375650,28050,28050,28050,28050,1
20250314,114800,376347600,28050,28050,28050,28050,0
20250314,114700,376347600,28050,28050,28050,28050,0
20250314,114600,376347600,28050,28050,28050,28050,0
20250314,114500,376347600,28050,28050,28050,28050,1
20250314,114400,376319550,28100,28100,28100,28100,1
20250314,114300,376291450,28050,28050,28050,28050,0
20250314,114200,376291450,28050,28050,28050,28050,0
20250314,114100,376291450,28050,28050,28050,28050,39
20250314,114000,375197500,28050,28050,28050,28050,24
20250314,113900,374524300,28050,28050,28050,28050,1
20250314,113800,374496250,28100,28100,28100,28100,3
20250314,113700,374411950,28100,28100,28100,28100,0
20250314,113600,374411950,28100,28100,28100,28100,0
20250314,113500,374411950,28100,28100,28100,28100,0
20250314,113400,374411950,28100,28100,28100,28100,0
20250314,113300,374411950,28100,28100,28100,28100,7
20250314,113200,374215250,28100,28050,28100,28050,105
20250314,113100,371269950,28050,28050,28050,28050,0
20250314,113000,371269950,28050,28000,28050,28000,1237
20250314,112900,336626450,27950,27950,27950,27950,0
20250314,112800,336626450,27950,27950,27950,27950,0
20250314,112700,336626450,27950,27950,27950,27950,1
20250314,112600,336598500,27950,27950,27950,27950,1
20250314,112500,336570550,27950,27950,27950,27950,0
20250314,112400,336570550,27950,27950,27950,27950,4
20250314,112300,336458750,28000,28000,28000,28000,10
20250314,112200,336178750,28000,28000,28000,28000,10
20250314,112100,335898750,28000,28000,28000,28000,51
20250314,112000,334470750,28000,28000,28000,28000,0
20250314,111900,334470750,28000,28000,28000,28000,0
20250314,111800,334470750,28000,28000,28000,28000,0
20250314,111700,334470750,28000,28000,28000,28000,0
20250314,111600,334470750,28000,28000,28000,28000,2
20250314,111500,334414750,28000,28000,28000,28000,79
20250314,111400,332202750,28000,28000,28000,28000,225
20250314,111300,325902750,28000,28000,28000,28000,2
20250314,111200,325846750,27950,27950,27950,27950,12
20250314,111100,325511350,27950,27950,27950,27950,56
20250314,111000,323946150,27950,27950,27950,27950,3
20250314,110900,323862300,27950,27950,27950,27950,24
20250314,110800,323191500,28000,27950,28000,27950,384
20250314,110700,312453350,27950,27850,27950,27850,103
20250314,110600,309574600,27900,27900,27900,27850,230
20250314,110500,303157800,27850,27850,27850,27850,0
20250314,110400,303157800,27850,27850,27850,27850,0
20250314,110300,303157800,27850,27850,27850,27850,0
20250314,110200,303157800,27850,27850,27850,27850,0
20250314,110100,303157800,27850,27850,27850,27850,0
20250314,110000,303157800,27850,27850,27850,27850,58
20250314,105900,301542500,27800,27800,27800,27800,0
20250314,105800,301542500,27800,27800,27800,27800,4
20250314,105700,301431300,27850,27850,27850,27850,8
20250314,105600,301208500,27900,27900,27900,27900,0
20250314,105500,301208500,27900,27900,27900,27900,0
20250314,105400,301208500,27900,27850,27900,27850,50
20250314,105300,299815250,27850,27850,27850,27850,80
20250314,105200,297587250,27800,27800,27800,27800,0
20250314,105100,297587250,27800,27800,27800,27800,4
20250314,105000,297476050,27850,27850,27850,27850,0
20250314,104900,297476050,27850,27850,27850,27850,202
20250314,104800,291850350,27850,27850,27850,27850,0
20250314,104700,291850350,27850,27850,27850,27850,104
20250314,104600,288953950,27850,27850,27850,27850,0
20250314,104500,288953950,27850,27850,27850,27850,0
20250314,104400,288953950,27850,27850,27850,27850,187
20250314,104300,283746000,27900,27900,27900,27900,100
20250314,104200,280956000,27900,27800,27900,27800,123
20250314,104100,277530350,27800,27800,27800,27800,3
20250314,104000,277446950,27800,27800,27800,27800,73
20250314,103900,275417550,27800,27800,27800,27800,88
20250314,103800,272971150,27800,27800,27800,27800,0
20250314,103700,272971150,27800,27800,27800,27800,11
20250314,103600,272665350,27800,27800,27800,27800,61
20250314,103500,270969550,27750,27750,27750,27750,138
20250314,103400,267140050,27750,27750,27750,27750,20
20250314,103300,266585050,27750,27750,27750,27750,9
20250314,103200,266335300,27750,27750,27750,27750,0
20250314,103100,266335300,27750,27750,27750,27750,0
20250314,103000,266335300,27750,27750,27750,27750,0
20250314,102900,266335300,27750,27750,27750,27750,41
20250314,102800,265197550,27750,27750,27750,27750,11
20250314,102700,264892300,27700,27700,27700,27700,0
20250314,102600,264892300,27700,27700,27700,27700,7
20250314,102500,264698400,27700,27700,27700,27700,0
20250314,102400,264698400,27700,27700,27700,27700,0
20250314,102300,264698400,27700,27650,27700,27650,29
20250314,102200,263895150,27650,27650,27650,27650,4
20250314,102100,263784550,27600,27600,27600,27600,100
20250314,102000,261024550,27600,27600,27600,27600,0
20250314,101900,261024550,27600,27600,27600,27600,13
20250314,101800,260665750,27600,27600,27600,27600,100
20250314,101700,257905750,27600,27600,27600,27600,10
20250314,101600,257629750,27600,27600,27600,27600,60
20250314,101500,255973750,27600,27650,27650,27600,649
20250314,101400,238045450,27700,27650,27700,27650,362
20250314,101300,228035100,27650,27700,27700,27650,70
20250314,101200,226098100,27650,27650,27700,27650,709
20250314,101100,206494100,27600,27600,27600,27600,31
20250314,101000,205638500,27650,27650,27650,27600,362
20250314,100900,195630000,27650,27675,27675,27650,16
20250314,100800,195187550,27650,27700,27700,27650,34
20250314,100700,194246450,27700,27700,27700,27700,122
20250314,100600,190867050,27700,27700,27700,27700,0
20250314,100500,190867050,27700,27700,27700,27700,16
20250314,100400,190423850,27750,27750,27750,27700,46
20250314,100300,189148850,27700,27750,27750,27700,252
20250314,100200,182161500,27800,27800,27800,27800,32
20250314,100100,181271900,27800,27800,27800,27800,19
20250314,100000,180743700,27800,27850,27850,27800,48
20250314,095900,179409250,27800,27800,27800,27800,9
20250314,095800,179159050,27800,27800,27800,27800,136
20250314,095700,175378250,27750,27800,27800,27750,53
20250314,095600,173906400,27750,27750,27750,27750,0
20250314,095500,173906400,27750,27750,27750,27700,97
20250314,095400,171215450,27750,27700,27750,27700,203
20250314,095300,165592200,27750,27850,27875,27750,351
20250314,095200,155834575,27850,27850,27850,27850,7
20250314,095100,155639625,27850,27900,27900,27850,2
20250314,095000,155583875,27800,27900,27900,27800,799
20250314,094900,133325225,27900,27950,27950,27900,257
20250314,094800,126149925,27900,27900,27900,27900,16
20250314,094700,125703525,27900,27900,27900,27900,30
20250314,094600,124866525,27900,27950,27950,27900,90
20250314,094500,122352575,27950,27950,27950,27950,35
20250314,094400,121374325,27900,27950,27950,27900,17
20250314,094300,120899975,27950,27950,27950,27950,47
20250314,094200,119586325,27950,27950,27950,27950,78
20250314,094100,117406225,27900,27900,27900,27900,18
20250314,094000,116904025,27900,27850,27900,27850,6
20250314,093900,116736775,27850,27850,27850,27850,31
20250314,093800,115873425,27900,27900,27900,27900,112
20250314,093700,112748625,27900,27900,27900,27900,66
20250314,093600,110907225,27900,28100,28100,27900,330
20250314,093500,101682375,28100,28100,28100,28100,29
20250314,093400,100867475,28100,28150,28150,28100,17
20250314,093300,100389725,28150,28150,28150,28150,1
20250314,093200,100361575,28150,28150,28150,28100,57
20250314,093100,98758925,28200,28200,28200,28200,2
20250314,093000,98702525,28150,28150,28150,28150,53
20250314,092900,97210575,28150,28150,28150,28150,0
20250314,092800,97210575,28150,28150,28150,28150,6
20250314,092700,97041675,28150,28200,28200,28150,74
20250314,092600,94958075,28150,28150,28150,28150,79
20250314,092500,92734225,28150,28150,28150,28150,1
20250314,092400,92706075,28100,28100,28100,28100,0
20250314,092300,92706075,28100,28100,28100,28100,0
20250314,092200,92706075,28100,28100,28100,28100,5
20250314,092100,92565575,28100,28100,28100,28100,0
20250314,092000,92565575,28100,28050,28150,28050,9
20250314,091900,92312475,28000,28000,28000,28000,0
20250314,091800,92312475,28000,28000,28000,28000,0
20250314,091700,92312475,28000,28000,28000,28000,503
20250314,091600,78228475,28000,28000,28000,28000,10
20250314,091500,77948475,28050,28050,28050,28050,3
20250314,091400,77864325,28050,28050,28050,28050,11
20250314,091300,77555775,28050,27950,28050,27950,156
20250314,091200,73191775,28000,28000,28000,27950,795
20250314,091100,50950675,28000,28000,28000,28000,7
20250314,091000,50754675,28050,28150,28150,28000,52
20250314,090900,49298475,28000,28000,28000,28000,0
20250314,090800,49298475,28000,28000,28000,28000,6
20250314,090700,49130475,28000,28050,28050,28000,80
20250314,090600,46887975,28150,28100,28150,28100,987
20250314,090500,19103975,28100,28000,28100,28000,150
20250314,090400,14897825,28000,27925,28000,27850,91
20250314,090300,12352250,28000,28000,28000,28000,4
20250314,090200,12240250,28050,28050,28050,28050,1
20250314,090100,12212200,27850,27800,28050,27800,121
20250314,090000,8838900,27800,27800,28050,27800,268
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183600 880742275 28050 28050 28050 28050 307
3 20250314 183500 880742275 28050 28050 28050 28050 0
4 20250314 183400 880742275 28050 28050 28050 28050 0
5 20250314 183300 880742275 28050 28050 28050 28050 0
6 20250314 183200 880742275 28050 28050 28050 28050 0
7 20250314 183100 880742275 28050 28050 28050 28050 0
8 20250314 183000 880742275 28050 28050 28050 28050 0
9 20250314 182900 880742275 28050 28050 28050 28050 0
10 20250314 182800 880742275 28050 28050 28050 28050 0
11 20250314 182700 880742275 28050 28050 28050 28050 0
12 20250314 182600 880742275 28050 28050 28050 28050 0
13 20250314 182500 880742275 28050 28050 28050 28050 0
14 20250314 182400 880742275 28050 28050 28050 28050 0
15 20250314 182300 880742275 28050 28050 28050 28050 0
16 20250314 182200 880742275 28050 28050 28050 28050 0
17 20250314 182100 880742275 28050 28050 28050 28050 0
18 20250314 182000 880742275 28050 28050 28050 28050 0
19 20250314 181900 880742275 28050 28050 28050 28050 0
20 20250314 181800 880742275 28050 28050 28050 28050 0
21 20250314 181700 880742275 28050 28050 28050 28050 0
22 20250314 181600 880742275 28050 28050 28050 28050 0
23 20250314 181500 880742275 28050 28050 28050 28050 0
24 20250314 181400 880742275 28050 28050 28050 28050 0
25 20250314 181300 880742275 28050 28050 28050 28050 0
26 20250314 181200 880742275 28050 28050 28050 28050 0
27 20250314 181100 880742275 28050 28050 28050 28050 0
28 20250314 181000 880742275 28050 28050 28050 28050 0
29 20250314 180900 880742275 28050 28050 28050 28050 0
30 20250314 180800 880742275 28050 28050 28050 28050 0
31 20250314 180700 880742275 28050 28050 28050 28050 0
32 20250314 180600 880742275 28050 28050 28050 28050 307
33 20250314 180500 880742275 28050 28050 28050 28050 0
34 20250314 180400 880742275 28050 28050 28050 28050 0
35 20250314 180300 880742275 28050 28050 28050 28050 0
36 20250314 180200 880742275 28050 28050 28050 28050 0
37 20250314 180100 880742275 28050 28050 28050 28050 0
38 20250314 180000 880742275 28050 28050 28050 28050 0
39 20250314 175900 880742275 28050 28050 28050 28050 0
40 20250314 175800 880742275 28050 28050 28050 28050 0
41 20250314 175700 880742275 28050 28050 28050 28050 0
42 20250314 175600 880742275 28050 28050 28050 28050 0
43 20250314 175500 880742275 28050 28050 28050 28050 0
44 20250314 175400 880742275 28050 28050 28050 28050 0
45 20250314 175300 880742275 28050 28050 28050 28050 0
46 20250314 175200 880742275 28050 28050 28050 28050 0
47 20250314 175100 880742275 28050 28050 28050 28050 0
48 20250314 175000 880742275 28050 28050 28050 28050 0
49 20250314 174900 880742275 28050 28050 28050 28050 0
50 20250314 174800 880742275 28050 28050 28050 28050 0
51 20250314 174700 880742275 28050 28050 28050 28050 0
52 20250314 174600 880742275 28050 28050 28050 28050 0
53 20250314 174500 880742275 28050 28050 28050 28050 0
54 20250314 174400 880742275 28050 28050 28050 28050 0
55 20250314 174300 880742275 28050 28050 28050 28050 0
56 20250314 174200 880742275 28050 28050 28050 28050 0
57 20250314 174100 880742275 28050 28050 28050 28050 0
58 20250314 174000 880742275 28050 28050 28050 28050 0
59 20250314 173900 880742275 28050 28050 28050 28050 0
60 20250314 173800 880742275 28050 28050 28050 28050 0
61 20250314 173700 880742275 28050 28050 28050 28050 0
62 20250314 173600 880742275 28050 28050 28050 28050 307
63 20250314 173500 880742275 28050 28050 28050 28050 0
64 20250314 173400 880742275 28050 28050 28050 28050 0
65 20250314 173300 880742275 28050 28050 28050 28050 0
66 20250314 173200 880742275 28050 28050 28050 28050 0
67 20250314 173100 880742275 28050 28050 28050 28050 0
68 20250314 173000 880742275 28050 28050 28050 28050 0
69 20250314 172900 880742275 28050 28050 28050 28050 0
70 20250314 172800 880742275 28050 28050 28050 28050 0
71 20250314 172700 880742275 28050 28050 28050 28050 0
72 20250314 172600 880742275 28050 28050 28050 28050 0
73 20250314 172500 880742275 28050 28050 28050 28050 0
74 20250314 172400 880742275 28050 28050 28050 28050 0
75 20250314 172300 880742275 28050 28050 28050 28050 0
76 20250314 172200 880742275 28050 28050 28050 28050 0
77 20250314 172100 880742275 28050 28050 28050 28050 0
78 20250314 172000 880742275 28050 28050 28050 28050 0
79 20250314 171900 880742275 28050 28050 28050 28050 0
80 20250314 171800 880742275 28050 28050 28050 28050 0
81 20250314 171700 880742275 28050 28050 28050 28050 0
82 20250314 171600 880742275 28050 28050 28050 28050 0
83 20250314 171500 880742275 28050 28050 28050 28050 0
84 20250314 171400 880742275 28050 28050 28050 28050 0
85 20250314 171300 880742275 28050 28050 28050 28050 0
86 20250314 171200 880742275 28050 28050 28050 28050 0
87 20250314 171100 880742275 28050 28050 28050 28050 0
88 20250314 171000 880742275 28050 28050 28050 28050 0
89 20250314 170900 880742275 28050 28050 28050 28050 0
90 20250314 170800 880742275 28050 28050 28050 28050 0
91 20250314 170700 880742275 28050 28050 28050 28050 0
92 20250314 170600 880742275 28050 28050 28050 28050 307
93 20250314 170500 880742275 28050 28050 28050 28050 0
94 20250314 170400 880742275 28050 28050 28050 28050 0
95 20250314 170300 880742275 28050 28050 28050 28050 0
96 20250314 170200 880742275 28050 28050 28050 28050 0
97 20250314 170100 880742275 28050 28050 28050 28050 0
98 20250314 170000 880742275 28050 28050 28050 28050 0
99 20250314 165900 880742275 28050 28050 28050 28050 0
100 20250314 165800 880742275 28050 28050 28050 28050 0
101 20250314 165700 880742275 28050 28050 28050 28050 0
102 20250314 165600 880742275 28050 28050 28050 28050 0
103 20250314 165500 880742275 28050 28050 28050 28050 0
104 20250314 165400 880742275 28050 28050 28050 28050 0
105 20250314 165300 880742275 28050 28050 28050 28050 0
106 20250314 165200 880742275 28050 28050 28050 28050 0
107 20250314 165100 880742275 28050 28050 28050 28050 0
108 20250314 165000 880742275 28050 28050 28050 28050 0
109 20250314 164900 880742275 28050 28050 28050 28050 0
110 20250314 164800 880742275 28050 28050 28050 28050 0
111 20250314 164700 880742275 28050 28050 28050 28050 0
112 20250314 164600 880742275 28050 28050 28050 28050 0
113 20250314 164500 880742275 28050 28050 28050 28050 0
114 20250314 164400 880742275 28050 28050 28050 28050 0
115 20250314 164300 880742275 28050 28050 28050 28050 0
116 20250314 164200 880742275 28050 28050 28050 28050 0
117 20250314 164100 880742275 28050 28050 28050 28050 0
118 20250314 164000 880742275 28050 28050 28050 28050 0
119 20250314 163900 880742275 28050 28050 28050 28050 0
120 20250314 163800 880742275 28050 28050 28050 28050 0
121 20250314 163700 880742275 28050 28050 28050 28050 0
122 20250314 163600 880742275 28050 28050 28050 28050 307
123 20250314 163500 880742275 28050 28050 28050 28050 0
124 20250314 163400 880742275 28050 28050 28050 28050 0
125 20250314 163300 880742275 28050 28050 28050 28050 0
126 20250314 163200 880742275 28050 28050 28050 28050 0
127 20250314 163100 880742275 28050 28050 28050 28050 0
128 20250314 163000 880742275 28050 28050 28050 28050 0
129 20250314 162900 880742275 28050 28050 28050 28050 0
130 20250314 162800 880742275 28050 28050 28050 28050 0
131 20250314 162700 880742275 28050 28050 28050 28050 0
132 20250314 162600 880742275 28050 28050 28050 28050 0
133 20250314 162500 880742275 28050 28050 28050 28050 0
134 20250314 162400 880742275 28050 28050 28050 28050 0
135 20250314 162300 880742275 28050 28050 28050 28050 0
136 20250314 162200 880742275 28050 28050 28050 28050 0
137 20250314 162100 880742275 28050 28050 28050 28050 0
138 20250314 162000 880742275 28050 28050 28050 28050 0
139 20250314 161900 880742275 28050 28050 28050 28050 0
140 20250314 161800 880742275 28050 28050 28050 28050 0
141 20250314 161700 880742275 28050 28050 28050 28050 0
142 20250314 161600 880742275 28050 28050 28050 28050 0
143 20250314 161500 880742275 28050 28050 28050 28050 0
144 20250314 161400 880742275 28050 28050 28050 28050 0
145 20250314 161300 880742275 28050 28050 28050 28050 0
146 20250314 161200 880742275 28050 28050 28050 28050 0
147 20250314 161100 880742275 28050 28050 28050 28050 0
148 20250314 161000 880742275 28050 28050 28050 28050 0
149 20250314 160900 880742275 28050 28050 28050 28050 0
150 20250314 160800 880742275 28050 28050 28050 28050 0
151 20250314 160700 880742275 28050 28050 28050 28050 0
152 20250314 160600 880742275 28050 28050 28050 28050 307
153 20250314 160500 880742275 28050 28050 28050 28050 0
154 20250314 160400 880742275 28050 28050 28050 28050 0
155 20250314 160300 880742275 28050 28050 28050 28050 0
156 20250314 160200 880742275 28050 28050 28050 28050 0
157 20250314 160100 880742275 28050 28050 28050 28050 0
158 20250314 160000 880742275 28050 28050 28050 28050 0
159 20250314 155900 880742275 28050 28050 28050 28050 0
160 20250314 155800 880742275 28050 28050 28050 28050 0
161 20250314 155700 880742275 28050 28050 28050 28050 0
162 20250314 155600 880742275 28050 28050 28050 28050 0
163 20250314 155500 880742275 28050 28050 28050 28050 0
164 20250314 155400 880742275 28050 28050 28050 28050 0
165 20250314 155300 880742275 28050 28050 28050 28050 0
166 20250314 155200 880742275 28050 28050 28050 28050 0
167 20250314 155100 880742275 28050 28050 28050 28050 0
168 20250314 155000 880742275 28050 28050 28050 28050 0
169 20250314 154900 880742275 28050 28050 28050 28050 0
170 20250314 154800 880742275 28050 28050 28050 28050 0
171 20250314 154700 880742275 28050 28050 28050 28050 0
172 20250314 154600 880742275 28050 28050 28050 28050 0
173 20250314 154500 880742275 28050 28050 28050 28050 0
174 20250314 154400 880742275 28050 28050 28050 28050 0
175 20250314 154300 880742275 28050 28050 28050 28050 0
176 20250314 154200 880742275 28050 28050 28050 28050 0
177 20250314 154100 880742275 28050 28050 28050 28050 0
178 20250314 154000 880742275 28050 28050 28050 28050 0
179 20250314 153900 880742275 28050 28050 28050 28050 0
180 20250314 153800 880742275 28050 28050 28050 28050 0
181 20250314 153700 880742275 28050 28050 28050 28050 0
182 20250314 153600 880742275 28050 28050 28050 28050 307
183 20250314 153500 880742275 28050 28050 28050 28050 0
184 20250314 153400 880742275 28050 28050 28050 28050 0
185 20250314 153300 880742275 28050 28050 28050 28050 0
186 20250314 153200 880742275 28050 28050 28050 28050 0
187 20250314 153100 880742275 28050 28050 28050 28050 0
188 20250314 153000 880742275 28050 28050 28050 28050 307
189 20250314 152900 872130925 27900 27900 27900 27900 0
190 20250314 152800 872130925 27900 27900 27900 27900 0
191 20250314 152700 872130925 27900 27900 27900 27900 0
192 20250314 152600 872130925 27900 27900 27900 27900 0
193 20250314 152500 872130925 27900 27900 27900 27900 0
194 20250314 152400 872130925 27900 27900 27900 27900 0
195 20250314 152300 872130925 27900 27900 27900 27900 0
196 20250314 152200 872130925 27900 27900 27900 27900 0
197 20250314 152100 872130925 27900 27900 27900 27900 0
198 20250314 152000 872130925 27900 27900 27900 27900 0
199 20250314 151900 872130925 27900 27900 27900 27900 49
200 20250314 151800 870763825 27900 27900 27900 27900 42
201 20250314 151700 869592025 27900 27850 27900 27850 43
202 20250314 151600 868393925 27900 27850 27900 27850 64
203 20250314 151500 866609275 27900 27900 27900 27800 53
204 20250314 151400 865134425 27900 27800 27900 27800 60
205 20250314 151300 863464275 27850 27850 27900 27800 769
206 20250314 151200 842072825 27850 27850 27850 27800 69
207 20250314 151100 840153475 27850 27800 27850 27800 76
208 20250314 151000 838039925 27850 27800 27850 27800 39
209 20250314 150900 836954625 27850 27850 27850 27800 63
210 20250314 150800 835202375 27850 27850 27850 27800 92
211 20250314 150700 832643225 27850 27850 27850 27850 27
212 20250314 150600 831891275 27800 27850 27850 27800 51
213 20250314 150500 830473225 27850 27850 27900 27800 68
214 20250314 150400 828579025 27850 27850 27850 27850 15
215 20250314 150300 828161275 27850 27850 27850 27850 131
216 20250314 150200 824512925 27850 27850 27850 27800 34
217 20250314 150100 823566775 27850 27850 27900 27850 81
218 20250314 150000 821310725 27800 27800 27850 27800 72
219 20250314 145900 819308625 27800 27850 27850 27800 107
220 20250314 145800 816330225 27850 27800 27850 27800 31
221 20250314 145700 815468375 27850 27850 27850 27800 52
222 20250314 145600 814020925 27850 27850 27850 27750 107
223 20250314 145500 811044825 27850 27850 27850 27850 77
224 20250314 145400 808900375 27750 27800 27850 27750 113
225 20250314 145300 805757175 27800 27800 27850 27800 140
226 20250314 145200 801860475 27800 27800 27800 27800 15
227 20250314 145100 801443475 27800 27800 27850 27800 115
228 20250314 145000 798242675 27850 27850 27900 27800 734
229 20250314 144900 777827225 27850 27800 27850 27800 46
230 20250314 144800 776547675 27850 27850 27850 27850 16
231 20250314 144700 776102075 27850 27850 27850 27800 61
232 20250314 144600 774404825 27900 27850 27900 27800 80
233 20250314 144500 772176575 27850 27850 27850 27850 30
234 20250314 144400 771341075 27850 27850 27850 27850 52
235 20250314 144300 769892875 27850 27800 27850 27800 282
236 20250314 144200 762040725 27800 27800 27800 27800 30
237 20250314 144100 761206725 27800 27800 27800 27800 46
238 20250314 144000 759927925 27800 27800 27800 27800 61
239 20250314 143900 758232125 27800 27800 27800 27800 15
240 20250314 143800 757815125 27800 27800 27800 27800 46
241 20250314 143700 756536325 27850 27750 27850 27750 114
242 20250314 143600 753365275 27850 27800 27850 27800 106
243 20250314 143500 750413925 27750 27800 27800 27750 46
244 20250314 143400 749136675 27850 27750 27850 27750 47
245 20250314 143300 747830925 27750 27900 27900 27750 515
246 20250314 143200 733507325 27850 27900 27900 27850 61
247 20250314 143100 731807725 27900 27800 27900 27800 908
248 20250314 143000 706509025 27800 27800 27800 27800 30
249 20250314 142900 705675025 27750 27750 27850 27750 294
250 20250314 142800 697495175 27750 27800 27800 27750 75
251 20250314 142700 695411725 27800 27750 27800 27750 69
252 20250314 142600 693494275 27750 27800 27800 27750 46
253 20250314 142500 692217025 27850 27750 27850 27750 179
254 20250314 142400 687239025 27800 27750 27800 27750 127
255 20250314 142300 683710725 27800 27800 27800 27750 21
256 20250314 142200 683127675 27800 27750 27800 27750 436
257 20250314 142100 671019325 27750 27750 27750 27750 66
258 20250314 142000 669187825 27750 27750 27750 27750 15
259 20250314 141900 668771575 27750 27800 27800 27750 220
260 20250314 141800 662657925 27800 27800 27800 27800 46
261 20250314 141700 661379125 27800 27800 27800 27800 30
262 20250314 141600 660545125 27800 27800 27800 27800 51
263 20250314 141500 659127325 27800 27800 27800 27800 46
264 20250314 141400 657848525 27800 27800 27850 27800 180
265 20250314 141300 652837025 27800 27800 27850 27800 47
266 20250314 141200 651530375 27800 27800 27800 27800 46
267 20250314 141100 650251575 27800 27800 27850 27800 56
268 20250314 141000 648693500 27800 27800 27800 27800 46
269 20250314 140900 647414700 27800 27800 27800 27800 61
270 20250314 140800 645718900 27800 27800 27800 27800 65
271 20250314 140700 643911900 27800 27800 27800 27800 46
272 20250314 140600 642633100 27800 27800 27800 27800 63
273 20250314 140500 640881700 27800 27800 27800 27800 15
274 20250314 140400 640464700 27800 27800 27800 27800 61
275 20250314 140300 638768900 27800 27800 27800 27800 46
276 20250314 140200 637490100 27800 27800 27800 27800 15
277 20250314 140100 637073100 27800 27800 27800 27800 76
278 20250314 140000 634960300 27800 27800 27800 27800 46
279 20250314 135900 633681500 27800 27800 27800 27800 96
280 20250314 135800 631012700 27900 27850 27900 27850 16
281 20250314 135700 630567050 27850 27850 27850 27850 96
282 20250314 135600 627893450 27850 27850 27850 27850 63
283 20250314 135500 626138900 27850 27850 27850 27850 17
284 20250314 135400 625665450 27900 27850 27900 27850 104
285 20250314 135300 622766550 27850 27900 27900 27850 62
286 20250314 135200 621038350 27950 27950 27950 27950 21
287 20250314 135100 620451400 27950 27850 27950 27850 487
288 20250314 135000 606863000 27850 27800 27850 27800 125
289 20250314 134900 603384100 27850 27800 27850 27800 173
290 20250314 134800 598566700 27800 27800 27800 27800 50
291 20250314 134700 597176700 27800 27800 27800 27750 161
292 20250314 134600 592702450 27800 27750 27850 27750 58
293 20250314 134500 591090400 27750 27850 27850 27750 73
294 20250314 134400 589062450 27850 27850 27850 27750 78
295 20250314 134300 586895450 27850 27850 27850 27800 543
296 20250314 134200 571797900 27800 27850 27900 27800 294
297 20250314 134100 563611450 27850 27850 27900 27850 135
298 20250314 134000 559851050 27900 27800 27900 27800 310
299 20250314 133900 551217700 27800 27800 27800 27800 35
300 20250314 133800 550244700 27800 27800 27800 27800 64
301 20250314 133700 548465500 27800 27800 27800 27800 16
302 20250314 133600 548020700 27800 27800 27800 27800 63
303 20250314 133500 546269300 27800 27800 27800 27750 79
304 20250314 133400 544074650 27850 27750 27850 27750 113
305 20250314 133300 540934350 27800 27800 27800 27750 59
306 20250314 133200 539294650 27750 27800 27850 27750 148
307 20250314 133100 535186750 27850 27800 27850 27800 236
308 20250314 133000 528625700 27900 27800 27900 27800 203
309 20250314 132900 522972800 27750 27800 27800 27750 105
310 20250314 132800 520055350 27800 27800 27800 27750 92
311 20250314 132700 517499800 27800 27800 27800 27800 11
312 20250314 132600 517194000 27750 27850 27850 27750 92
313 20250314 132500 514634900 27850 27850 27850 27850 65
314 20250314 132400 512824650 27850 27800 27850 27800 249
315 20250314 132300 505895800 27800 27800 27800 27800 75
316 20250314 132200 503810800 27800 27850 27850 27750 72
317 20250314 132100 501810700 27850 27800 27850 27800 97
318 20250314 132000 499111600 27700 27750 27750 27700 116
319 20250314 131900 495893400 27750 27850 27850 27750 492
320 20250314 131800 482221300 27850 27850 27850 27850 0
321 20250314 131700 482221300 27850 27800 27900 27800 119
322 20250314 131600 478907500 27850 27850 27850 27800 87
323 20250314 131500 476486100 27800 27800 27800 27800 16
324 20250314 131400 476041300 27850 27900 27900 27850 47
325 20250314 131300 474731550 27950 28050 28050 27850 1425
326 20250314 131200 434901150 28100 28100 28100 28050 48
327 20250314 131100 433553150 28100 28100 28100 28100 47
328 20250314 131000 432232450 28100 28150 28150 28100 33
329 20250314 130900 431305100 28150 28150 28150 28150 0
330 20250314 130800 431305100 28150 28150 28150 28150 100
331 20250314 130700 428490100 28150 28150 28150 28150 0
332 20250314 130600 428490100 28150 28150 28150 28150 0
333 20250314 130500 428490100 28150 28150 28150 28150 0
334 20250314 130400 428490100 28150 28150 28150 28150 0
335 20250314 130300 428490100 28150 28150 28150 28150 0
336 20250314 130200 428490100 28150 28150 28150 28150 20
337 20250314 130100 427927100 28150 28150 28150 28150 11
338 20250314 130000 427617450 28150 28150 28150 28150 1
339 20250314 125900 427589300 28200 28200 28200 28200 0
340 20250314 125800 427589300 28200 28200 28200 28200 21
341 20250314 125700 426997100 28200 28200 28200 28200 0
342 20250314 125600 426997100 28200 28200 28200 28200 0
343 20250314 125500 426997100 28200 28200 28200 28200 0
344 20250314 125400 426997100 28200 28200 28200 28200 81
345 20250314 125300 424712900 28200 28200 28200 28200 1
346 20250314 125200 424684700 28200 28200 28200 28200 0
347 20250314 125100 424684700 28200 28200 28200 28200 0
348 20250314 125000 424684700 28200 28150 28200 28150 49
349 20250314 124900 423304850 28150 28150 28150 28150 21
350 20250314 124800 422713700 28100 28100 28100 28100 0
351 20250314 124700 422713700 28100 28100 28100 28100 3
352 20250314 124600 422629400 28100 28100 28100 28100 0
353 20250314 124500 422629400 28100 28100 28100 28100 1
354 20250314 124400 422601300 28150 28150 28150 28150 15
355 20250314 124300 422179050 28150 28150 28150 28150 0
356 20250314 124200 422179050 28150 28150 28150 28150 0
357 20250314 124100 422179050 28150 28150 28150 28150 10
358 20250314 124000 421897550 28150 28150 28150 28150 0
359 20250314 123900 421897550 28150 28150 28150 28150 0
360 20250314 123800 421897550 28150 28150 28150 28150 1
361 20250314 123700 421869400 28100 28100 28100 28100 100
362 20250314 123600 419059400 28150 28150 28150 28150 0
363 20250314 123500 419059400 28150 28150 28150 28150 0
364 20250314 123400 419059400 28150 28150 28150 28150 0
365 20250314 123300 419059400 28150 28150 28150 28150 0
366 20250314 123200 419059400 28150 28150 28150 28150 0
367 20250314 123100 419059400 28150 28150 28150 28150 0
368 20250314 123000 419059400 28150 28150 28150 28150 0
369 20250314 122900 419059400 28150 28150 28150 28150 1
370 20250314 122800 419031250 28100 28100 28100 28100 0
371 20250314 122700 419031250 28100 28100 28100 28100 1
372 20250314 122600 419003150 28150 28150 28150 28150 0
373 20250314 122500 419003150 28150 28150 28150 28150 1
374 20250314 122400 418975000 28100 28100 28100 28100 0
375 20250314 122300 418975000 28100 28100 28100 28100 0
376 20250314 122200 418975000 28100 28100 28100 28100 0
377 20250314 122100 418975000 28100 28100 28100 28100 1
378 20250314 122000 418946900 28100 28100 28100 28100 0
379 20250314 121900 418946900 28100 28100 28100 28100 160
380 20250314 121800 414450900 28100 28100 28100 28100 0
381 20250314 121700 414450900 28100 28100 28100 28100 0
382 20250314 121600 414450900 28100 28100 28100 28100 0
383 20250314 121500 414450900 28100 28100 28100 28100 100
384 20250314 121400 411640900 28150 28150 28150 28150 0
385 20250314 121300 411640900 28150 28150 28150 28150 10
386 20250314 121200 411359400 28150 28150 28150 28150 30
387 20250314 121100 410514900 28150 28150 28150 28150 10
388 20250314 121000 410233400 28100 28100 28100 28100 0
389 20250314 120900 410233400 28100 28100 28100 28100 0
390 20250314 120800 410233400 28100 28100 28100 28100 0
391 20250314 120700 410233400 28100 28100 28100 28100 7
392 20250314 120600 410036700 28100 28100 28100 28100 1
393 20250314 120500 410008600 28200 28200 28200 28200 2
394 20250314 120400 409952200 28300 28300 28300 28300 0
395 20250314 120300 409952200 28300 28300 28300 28300 0
396 20250314 120200 409952200 28300 28300 28300 28300 0
397 20250314 120100 409952200 28300 28200 28300 28200 400
398 20250314 120000 398659700 28200 28200 28200 28200 0
399 20250314 115900 398659700 28200 28200 28200 28200 35
400 20250314 115800 397672700 28200 28200 28200 28200 1
401 20250314 115700 397644500 28150 28150 28150 28150 1
402 20250314 115600 397616350 28200 28200 28200 28200 1
403 20250314 115500 397588150 28200 28200 28200 28200 160
404 20250314 115400 393076150 28200 28200 28200 28200 21
405 20250314 115300 392483950 28150 28100 28150 28100 536
406 20250314 115200 377415350 28100 28100 28100 28100 9
407 20250314 115100 377162450 28100 28100 28100 28100 28
408 20250314 115000 376375650 28050 28050 28050 28050 0
409 20250314 114900 376375650 28050 28050 28050 28050 1
410 20250314 114800 376347600 28050 28050 28050 28050 0
411 20250314 114700 376347600 28050 28050 28050 28050 0
412 20250314 114600 376347600 28050 28050 28050 28050 0
413 20250314 114500 376347600 28050 28050 28050 28050 1
414 20250314 114400 376319550 28100 28100 28100 28100 1
415 20250314 114300 376291450 28050 28050 28050 28050 0
416 20250314 114200 376291450 28050 28050 28050 28050 0
417 20250314 114100 376291450 28050 28050 28050 28050 39
418 20250314 114000 375197500 28050 28050 28050 28050 24
419 20250314 113900 374524300 28050 28050 28050 28050 1
420 20250314 113800 374496250 28100 28100 28100 28100 3
421 20250314 113700 374411950 28100 28100 28100 28100 0
422 20250314 113600 374411950 28100 28100 28100 28100 0
423 20250314 113500 374411950 28100 28100 28100 28100 0
424 20250314 113400 374411950 28100 28100 28100 28100 0
425 20250314 113300 374411950 28100 28100 28100 28100 7
426 20250314 113200 374215250 28100 28050 28100 28050 105
427 20250314 113100 371269950 28050 28050 28050 28050 0
428 20250314 113000 371269950 28050 28000 28050 28000 1237
429 20250314 112900 336626450 27950 27950 27950 27950 0
430 20250314 112800 336626450 27950 27950 27950 27950 0
431 20250314 112700 336626450 27950 27950 27950 27950 1
432 20250314 112600 336598500 27950 27950 27950 27950 1
433 20250314 112500 336570550 27950 27950 27950 27950 0
434 20250314 112400 336570550 27950 27950 27950 27950 4
435 20250314 112300 336458750 28000 28000 28000 28000 10
436 20250314 112200 336178750 28000 28000 28000 28000 10
437 20250314 112100 335898750 28000 28000 28000 28000 51
438 20250314 112000 334470750 28000 28000 28000 28000 0
439 20250314 111900 334470750 28000 28000 28000 28000 0
440 20250314 111800 334470750 28000 28000 28000 28000 0
441 20250314 111700 334470750 28000 28000 28000 28000 0
442 20250314 111600 334470750 28000 28000 28000 28000 2
443 20250314 111500 334414750 28000 28000 28000 28000 79
444 20250314 111400 332202750 28000 28000 28000 28000 225
445 20250314 111300 325902750 28000 28000 28000 28000 2
446 20250314 111200 325846750 27950 27950 27950 27950 12
447 20250314 111100 325511350 27950 27950 27950 27950 56
448 20250314 111000 323946150 27950 27950 27950 27950 3
449 20250314 110900 323862300 27950 27950 27950 27950 24
450 20250314 110800 323191500 28000 27950 28000 27950 384
451 20250314 110700 312453350 27950 27850 27950 27850 103
452 20250314 110600 309574600 27900 27900 27900 27850 230
453 20250314 110500 303157800 27850 27850 27850 27850 0
454 20250314 110400 303157800 27850 27850 27850 27850 0
455 20250314 110300 303157800 27850 27850 27850 27850 0
456 20250314 110200 303157800 27850 27850 27850 27850 0
457 20250314 110100 303157800 27850 27850 27850 27850 0
458 20250314 110000 303157800 27850 27850 27850 27850 58
459 20250314 105900 301542500 27800 27800 27800 27800 0
460 20250314 105800 301542500 27800 27800 27800 27800 4
461 20250314 105700 301431300 27850 27850 27850 27850 8
462 20250314 105600 301208500 27900 27900 27900 27900 0
463 20250314 105500 301208500 27900 27900 27900 27900 0
464 20250314 105400 301208500 27900 27850 27900 27850 50
465 20250314 105300 299815250 27850 27850 27850 27850 80
466 20250314 105200 297587250 27800 27800 27800 27800 0
467 20250314 105100 297587250 27800 27800 27800 27800 4
468 20250314 105000 297476050 27850 27850 27850 27850 0
469 20250314 104900 297476050 27850 27850 27850 27850 202
470 20250314 104800 291850350 27850 27850 27850 27850 0
471 20250314 104700 291850350 27850 27850 27850 27850 104
472 20250314 104600 288953950 27850 27850 27850 27850 0
473 20250314 104500 288953950 27850 27850 27850 27850 0
474 20250314 104400 288953950 27850 27850 27850 27850 187
475 20250314 104300 283746000 27900 27900 27900 27900 100
476 20250314 104200 280956000 27900 27800 27900 27800 123
477 20250314 104100 277530350 27800 27800 27800 27800 3
478 20250314 104000 277446950 27800 27800 27800 27800 73
479 20250314 103900 275417550 27800 27800 27800 27800 88
480 20250314 103800 272971150 27800 27800 27800 27800 0
481 20250314 103700 272971150 27800 27800 27800 27800 11
482 20250314 103600 272665350 27800 27800 27800 27800 61
483 20250314 103500 270969550 27750 27750 27750 27750 138
484 20250314 103400 267140050 27750 27750 27750 27750 20
485 20250314 103300 266585050 27750 27750 27750 27750 9
486 20250314 103200 266335300 27750 27750 27750 27750 0
487 20250314 103100 266335300 27750 27750 27750 27750 0
488 20250314 103000 266335300 27750 27750 27750 27750 0
489 20250314 102900 266335300 27750 27750 27750 27750 41
490 20250314 102800 265197550 27750 27750 27750 27750 11
491 20250314 102700 264892300 27700 27700 27700 27700 0
492 20250314 102600 264892300 27700 27700 27700 27700 7
493 20250314 102500 264698400 27700 27700 27700 27700 0
494 20250314 102400 264698400 27700 27700 27700 27700 0
495 20250314 102300 264698400 27700 27650 27700 27650 29
496 20250314 102200 263895150 27650 27650 27650 27650 4
497 20250314 102100 263784550 27600 27600 27600 27600 100
498 20250314 102000 261024550 27600 27600 27600 27600 0
499 20250314 101900 261024550 27600 27600 27600 27600 13
500 20250314 101800 260665750 27600 27600 27600 27600 100
501 20250314 101700 257905750 27600 27600 27600 27600 10
502 20250314 101600 257629750 27600 27600 27600 27600 60
503 20250314 101500 255973750 27600 27650 27650 27600 649
504 20250314 101400 238045450 27700 27650 27700 27650 362
505 20250314 101300 228035100 27650 27700 27700 27650 70
506 20250314 101200 226098100 27650 27650 27700 27650 709
507 20250314 101100 206494100 27600 27600 27600 27600 31
508 20250314 101000 205638500 27650 27650 27650 27600 362
509 20250314 100900 195630000 27650 27675 27675 27650 16
510 20250314 100800 195187550 27650 27700 27700 27650 34
511 20250314 100700 194246450 27700 27700 27700 27700 122
512 20250314 100600 190867050 27700 27700 27700 27700 0
513 20250314 100500 190867050 27700 27700 27700 27700 16
514 20250314 100400 190423850 27750 27750 27750 27700 46
515 20250314 100300 189148850 27700 27750 27750 27700 252
516 20250314 100200 182161500 27800 27800 27800 27800 32
517 20250314 100100 181271900 27800 27800 27800 27800 19
518 20250314 100000 180743700 27800 27850 27850 27800 48
519 20250314 095900 179409250 27800 27800 27800 27800 9
520 20250314 095800 179159050 27800 27800 27800 27800 136
521 20250314 095700 175378250 27750 27800 27800 27750 53
522 20250314 095600 173906400 27750 27750 27750 27750 0
523 20250314 095500 173906400 27750 27750 27750 27700 97
524 20250314 095400 171215450 27750 27700 27750 27700 203
525 20250314 095300 165592200 27750 27850 27875 27750 351
526 20250314 095200 155834575 27850 27850 27850 27850 7
527 20250314 095100 155639625 27850 27900 27900 27850 2
528 20250314 095000 155583875 27800 27900 27900 27800 799
529 20250314 094900 133325225 27900 27950 27950 27900 257
530 20250314 094800 126149925 27900 27900 27900 27900 16
531 20250314 094700 125703525 27900 27900 27900 27900 30
532 20250314 094600 124866525 27900 27950 27950 27900 90
533 20250314 094500 122352575 27950 27950 27950 27950 35
534 20250314 094400 121374325 27900 27950 27950 27900 17
535 20250314 094300 120899975 27950 27950 27950 27950 47
536 20250314 094200 119586325 27950 27950 27950 27950 78
537 20250314 094100 117406225 27900 27900 27900 27900 18
538 20250314 094000 116904025 27900 27850 27900 27850 6
539 20250314 093900 116736775 27850 27850 27850 27850 31
540 20250314 093800 115873425 27900 27900 27900 27900 112
541 20250314 093700 112748625 27900 27900 27900 27900 66
542 20250314 093600 110907225 27900 28100 28100 27900 330
543 20250314 093500 101682375 28100 28100 28100 28100 29
544 20250314 093400 100867475 28100 28150 28150 28100 17
545 20250314 093300 100389725 28150 28150 28150 28150 1
546 20250314 093200 100361575 28150 28150 28150 28100 57
547 20250314 093100 98758925 28200 28200 28200 28200 2
548 20250314 093000 98702525 28150 28150 28150 28150 53
549 20250314 092900 97210575 28150 28150 28150 28150 0
550 20250314 092800 97210575 28150 28150 28150 28150 6
551 20250314 092700 97041675 28150 28200 28200 28150 74
552 20250314 092600 94958075 28150 28150 28150 28150 79
553 20250314 092500 92734225 28150 28150 28150 28150 1
554 20250314 092400 92706075 28100 28100 28100 28100 0
555 20250314 092300 92706075 28100 28100 28100 28100 0
556 20250314 092200 92706075 28100 28100 28100 28100 5
557 20250314 092100 92565575 28100 28100 28100 28100 0
558 20250314 092000 92565575 28100 28050 28150 28050 9
559 20250314 091900 92312475 28000 28000 28000 28000 0
560 20250314 091800 92312475 28000 28000 28000 28000 0
561 20250314 091700 92312475 28000 28000 28000 28000 503
562 20250314 091600 78228475 28000 28000 28000 28000 10
563 20250314 091500 77948475 28050 28050 28050 28050 3
564 20250314 091400 77864325 28050 28050 28050 28050 11
565 20250314 091300 77555775 28050 27950 28050 27950 156
566 20250314 091200 73191775 28000 28000 28000 27950 795
567 20250314 091100 50950675 28000 28000 28000 28000 7
568 20250314 091000 50754675 28050 28150 28150 28000 52
569 20250314 090900 49298475 28000 28000 28000 28000 0
570 20250314 090800 49298475 28000 28000 28000 28000 6
571 20250314 090700 49130475 28000 28050 28050 28000 80
572 20250314 090600 46887975 28150 28100 28150 28100 987
573 20250314 090500 19103975 28100 28000 28100 28000 150
574 20250314 090400 14897825 28000 27925 28000 27850 91
575 20250314 090300 12352250 28000 28000 28000 28000 4
576 20250314 090200 12240250 28050 28050 28050 28050 1
577 20250314 090100 12212200 27850 27800 28050 27800 121
578 20250314 090000 8838900 27800 27800 28050 27800 268

1
001820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,3788,10395000,104927600,287941500000,0.04
20250311,3788,10395000,103980600,285342750000,0.04
20250310,6409,10395000,177529300,287941500000,0.06
20250307,6524,10395000,182672000,291060000000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 3788 10395000 104927600 287941500000 0.04
3 20250311 3788 10395000 103980600 285342750000 0.04
4 20250310 6409 10395000 177529300 287941500000 0.06
5 20250307 6524 10395000 182672000 291060000000 0.06