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
002030/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183600,334254000,266500,266500,266500,266500,134
20250314,183500,334254000,266500,266500,266500,266500,0
20250314,183400,334254000,266500,266500,266500,266500,0
20250314,183300,334254000,266500,266500,266500,266500,0
20250314,183200,334254000,266500,266500,266500,266500,0
20250314,183100,334254000,266500,266500,266500,266500,0
20250314,183000,334254000,266500,266500,266500,266500,0
20250314,182900,334254000,266500,266500,266500,266500,0
20250314,182800,334254000,266500,266500,266500,266500,0
20250314,182700,334254000,266500,266500,266500,266500,0
20250314,182600,334254000,266500,266500,266500,266500,0
20250314,182500,334254000,266500,266500,266500,266500,0
20250314,182400,334254000,266500,266500,266500,266500,0
20250314,182300,334254000,266500,266500,266500,266500,0
20250314,182200,334254000,266500,266500,266500,266500,0
20250314,182100,334254000,266500,266500,266500,266500,0
20250314,182000,334254000,266500,266500,266500,266500,0
20250314,181900,334254000,266500,266500,266500,266500,0
20250314,181800,334254000,266500,266500,266500,266500,0
20250314,181700,334254000,266500,266500,266500,266500,0
20250314,181600,334254000,266500,266500,266500,266500,0
20250314,181500,334254000,266500,266500,266500,266500,0
20250314,181400,334254000,266500,266500,266500,266500,0
20250314,181300,334254000,266500,266500,266500,266500,0
20250314,181200,334254000,266500,266500,266500,266500,0
20250314,181100,334254000,266500,266500,266500,266500,0
20250314,181000,334254000,266500,266500,266500,266500,0
20250314,180900,334254000,266500,266500,266500,266500,0
20250314,180800,334254000,266500,266500,266500,266500,0
20250314,180700,334254000,266500,266500,266500,266500,0
20250314,180600,334254000,266500,266500,266500,266500,134
20250314,180500,334254000,266500,266500,266500,266500,0
20250314,180400,334254000,266500,266500,266500,266500,0
20250314,180300,334254000,266500,266500,266500,266500,0
20250314,180200,334254000,266500,266500,266500,266500,0
20250314,180100,334254000,266500,266500,266500,266500,0
20250314,180000,334254000,266500,266500,266500,266500,0
20250314,175900,334254000,266500,266500,266500,266500,0
20250314,175800,334254000,266500,266500,266500,266500,0
20250314,175700,334254000,266500,266500,266500,266500,0
20250314,175600,334254000,266500,266500,266500,266500,0
20250314,175500,334254000,266500,266500,266500,266500,0
20250314,175400,334254000,266500,266500,266500,266500,0
20250314,175300,334254000,266500,266500,266500,266500,0
20250314,175200,334254000,266500,266500,266500,266500,0
20250314,175100,334254000,266500,266500,266500,266500,0
20250314,175000,334254000,266500,266500,266500,266500,0
20250314,174900,334254000,266500,266500,266500,266500,0
20250314,174800,334254000,266500,266500,266500,266500,0
20250314,174700,334254000,266500,266500,266500,266500,0
20250314,174600,334254000,266500,266500,266500,266500,0
20250314,174500,334254000,266500,266500,266500,266500,0
20250314,174400,334254000,266500,266500,266500,266500,0
20250314,174300,334254000,266500,266500,266500,266500,0
20250314,174200,334254000,266500,266500,266500,266500,0
20250314,174100,334254000,266500,266500,266500,266500,0
20250314,174000,334254000,266500,266500,266500,266500,0
20250314,173900,334254000,266500,266500,266500,266500,0
20250314,173800,334254000,266500,266500,266500,266500,0
20250314,173700,334254000,266500,266500,266500,266500,0
20250314,173600,334254000,266500,266500,266500,266500,134
20250314,173500,334254000,266500,266500,266500,266500,0
20250314,173400,334254000,266500,266500,266500,266500,0
20250314,173300,334254000,266500,266500,266500,266500,0
20250314,173200,334254000,266500,266500,266500,266500,0
20250314,173100,334254000,266500,266500,266500,266500,0
20250314,173000,334254000,266500,266500,266500,266500,0
20250314,172900,334254000,266500,266500,266500,266500,0
20250314,172800,334254000,266500,266500,266500,266500,0
20250314,172700,334254000,266500,266500,266500,266500,0
20250314,172600,334254000,266500,266500,266500,266500,0
20250314,172500,334254000,266500,266500,266500,266500,0
20250314,172400,334254000,266500,266500,266500,266500,0
20250314,172300,334254000,266500,266500,266500,266500,0
20250314,172200,334254000,266500,266500,266500,266500,0
20250314,172100,334254000,266500,266500,266500,266500,0
20250314,172000,334254000,266500,266500,266500,266500,0
20250314,171900,334254000,266500,266500,266500,266500,0
20250314,171800,334254000,266500,266500,266500,266500,0
20250314,171700,334254000,266500,266500,266500,266500,0
20250314,171600,334254000,266500,266500,266500,266500,0
20250314,171500,334254000,266500,266500,266500,266500,0
20250314,171400,334254000,266500,266500,266500,266500,0
20250314,171300,334254000,266500,266500,266500,266500,0
20250314,171200,334254000,266500,266500,266500,266500,0
20250314,171100,334254000,266500,266500,266500,266500,0
20250314,171000,334254000,266500,266500,266500,266500,0
20250314,170900,334254000,266500,266500,266500,266500,0
20250314,170800,334254000,266500,266500,266500,266500,0
20250314,170700,334254000,266500,266500,266500,266500,0
20250314,170600,334254000,266500,266500,266500,266500,134
20250314,170500,334254000,266500,266500,266500,266500,0
20250314,170400,334254000,266500,266500,266500,266500,0
20250314,170300,334254000,266500,266500,266500,266500,0
20250314,170200,334254000,266500,266500,266500,266500,0
20250314,170100,334254000,266500,266500,266500,266500,0
20250314,170000,334254000,266500,266500,266500,266500,0
20250314,165900,334254000,266500,266500,266500,266500,0
20250314,165800,334254000,266500,266500,266500,266500,0
20250314,165700,334254000,266500,266500,266500,266500,0
20250314,165600,334254000,266500,266500,266500,266500,0
20250314,165500,334254000,266500,266500,266500,266500,0
20250314,165400,334254000,266500,266500,266500,266500,0
20250314,165300,334254000,266500,266500,266500,266500,0
20250314,165200,334254000,266500,266500,266500,266500,0
20250314,165100,334254000,266500,266500,266500,266500,0
20250314,165000,334254000,266500,266500,266500,266500,0
20250314,164900,334254000,266500,266500,266500,266500,0
20250314,164800,334254000,266500,266500,266500,266500,0
20250314,164700,334254000,266500,266500,266500,266500,0
20250314,164600,334254000,266500,266500,266500,266500,0
20250314,164500,334254000,266500,266500,266500,266500,0
20250314,164400,334254000,266500,266500,266500,266500,0
20250314,164300,334254000,266500,266500,266500,266500,0
20250314,164200,334254000,266500,266500,266500,266500,0
20250314,164100,334254000,266500,266500,266500,266500,0
20250314,164000,334254000,266500,266500,266500,266500,0
20250314,163900,334254000,266500,266500,266500,266500,0
20250314,163800,334254000,266500,266500,266500,266500,0
20250314,163700,334254000,266500,266500,266500,266500,0
20250314,163600,334254000,266500,266500,266500,266500,134
20250314,163500,334254000,266500,266500,266500,266500,0
20250314,163400,334254000,266500,266500,266500,266500,0
20250314,163300,334254000,266500,266500,266500,266500,0
20250314,163200,334254000,266500,266500,266500,266500,0
20250314,163100,334254000,266500,266500,266500,266500,0
20250314,163000,334254000,266500,266500,266500,266500,0
20250314,162900,334254000,266500,266500,266500,266500,0
20250314,162800,334254000,266500,266500,266500,266500,0
20250314,162700,334254000,266500,266500,266500,266500,0
20250314,162600,334254000,266500,266500,266500,266500,0
20250314,162500,334254000,266500,266500,266500,266500,0
20250314,162400,334254000,266500,266500,266500,266500,0
20250314,162300,334254000,266500,266500,266500,266500,0
20250314,162200,334254000,266500,266500,266500,266500,0
20250314,162100,334254000,266500,266500,266500,266500,0
20250314,162000,334254000,266500,266500,266500,266500,0
20250314,161900,334254000,266500,266500,266500,266500,0
20250314,161800,334254000,266500,266500,266500,266500,0
20250314,161700,334254000,266500,266500,266500,266500,0
20250314,161600,334254000,266500,266500,266500,266500,0
20250314,161500,334254000,266500,266500,266500,266500,0
20250314,161400,334254000,266500,266500,266500,266500,0
20250314,161300,334254000,266500,266500,266500,266500,0
20250314,161200,334254000,266500,266500,266500,266500,0
20250314,161100,334254000,266500,266500,266500,266500,0
20250314,161000,334254000,266500,266500,266500,266500,0
20250314,160900,334254000,266500,266500,266500,266500,0
20250314,160800,334254000,266500,266500,266500,266500,0
20250314,160700,334254000,266500,266500,266500,266500,0
20250314,160600,334254000,266500,266500,266500,266500,134
20250314,160500,334254000,266500,266500,266500,266500,0
20250314,160400,334254000,266500,266500,266500,266500,0
20250314,160300,334254000,266500,266500,266500,266500,0
20250314,160200,334254000,266500,266500,266500,266500,0
20250314,160100,334254000,266500,266500,266500,266500,0
20250314,160000,334254000,266500,266500,266500,266500,0
20250314,155900,334254000,266500,266500,266500,266500,0
20250314,155800,334254000,266500,266500,266500,266500,0
20250314,155700,334254000,266500,266500,266500,266500,0
20250314,155600,334254000,266500,266500,266500,266500,0
20250314,155500,334254000,266500,266500,266500,266500,0
20250314,155400,334254000,266500,266500,266500,266500,0
20250314,155300,334254000,266500,266500,266500,266500,0
20250314,155200,334254000,266500,266500,266500,266500,0
20250314,155100,334254000,266500,266500,266500,266500,0
20250314,155000,334254000,266500,266500,266500,266500,0
20250314,154900,334254000,266500,266500,266500,266500,0
20250314,154800,334254000,266500,266500,266500,266500,0
20250314,154700,334254000,266500,266500,266500,266500,0
20250314,154600,334254000,266500,266500,266500,266500,0
20250314,154500,334254000,266500,266500,266500,266500,0
20250314,154400,334254000,266500,266500,266500,266500,0
20250314,154300,334254000,266500,266500,266500,266500,0
20250314,154200,334254000,266500,266500,266500,266500,0
20250314,154100,334254000,266500,266500,266500,266500,0
20250314,154000,334254000,266500,266500,266500,266500,0
20250314,153900,334254000,266500,266500,266500,266500,0
20250314,153800,334254000,266500,266500,266500,266500,0
20250314,153700,334254000,266500,266500,266500,266500,0
20250314,153600,334254000,266500,266500,266500,266500,134
20250314,153500,334254000,266500,266500,266500,266500,0
20250314,153400,334254000,266500,266500,266500,266500,0
20250314,153300,334254000,266500,266500,266500,266500,0
20250314,153200,334254000,266500,266500,266500,266500,0
20250314,153100,334254000,266500,266500,266500,266500,0
20250314,153000,334254000,266500,266500,266500,266500,134
20250314,152900,298543000,267000,267000,267000,267000,0
20250314,152800,298543000,267000,267000,267000,267000,0
20250314,152700,298543000,267000,267000,267000,267000,0
20250314,152600,298543000,267000,267000,267000,267000,0
20250314,152500,298543000,267000,267000,267000,267000,0
20250314,152400,298543000,267000,267000,267000,267000,0
20250314,152300,298543000,267000,267000,267000,267000,0
20250314,152200,298543000,267000,267000,267000,267000,0
20250314,152100,298543000,267000,267000,267000,267000,0
20250314,152000,298543000,267000,267000,267000,267000,0
20250314,151900,298543000,267000,266500,267000,266500,31
20250314,151800,290279500,266500,266500,266500,266500,0
20250314,151700,290279500,266500,266000,266500,266000,28
20250314,151600,282824000,266500,266500,266500,266500,0
20250314,151500,282824000,266500,266500,266500,266500,0
20250314,151400,282824000,266500,266500,266500,266500,0
20250314,151300,282824000,266500,266500,266500,266500,0
20250314,151200,282824000,266500,266500,266500,266500,0
20250314,151100,282824000,266500,266500,266500,266500,0
20250314,151000,282824000,266500,266500,266500,266500,0
20250314,150900,282824000,266500,266500,266500,266500,1
20250314,150800,282557500,266500,266500,266500,266500,0
20250314,150700,282557500,266500,266500,266500,266500,0
20250314,150600,282557500,266500,266500,266500,266500,0
20250314,150500,282557500,266500,266500,266500,266500,0
20250314,150400,282557500,266500,266500,266500,266500,4
20250314,150300,281491500,265000,265000,265000,265000,2
20250314,150200,280961500,266500,266500,266500,266500,0
20250314,150100,280961500,266500,266500,266500,266500,0
20250314,150000,280961500,266500,266500,266500,266500,0
20250314,145900,280961500,266500,266500,266500,266500,0
20250314,145800,280961500,266500,266500,266500,266500,0
20250314,145700,280961500,266500,266500,266500,266500,4
20250314,145600,279895500,265500,265500,265500,265500,19
20250314,145500,274851000,266500,266500,266500,266500,17
20250314,145400,270320500,266500,266500,266500,266500,42
20250314,145300,259127500,266500,266500,266500,266500,40
20250314,145200,248467500,266500,266500,266500,266000,58
20250314,145100,233027500,266000,265500,266500,265500,192
20250314,145000,182013000,265500,265500,265500,265500,0
20250314,144900,182013000,265500,265500,265500,265500,3
20250314,144800,181216500,264000,264500,264500,264000,40
20250314,144700,170649500,265500,265500,265500,265500,0
20250314,144600,170649500,265500,265500,265500,265500,0
20250314,144500,170649500,265500,265500,265500,265500,0
20250314,144400,170649500,265500,265500,265500,265500,0
20250314,144300,170649500,265500,265500,265500,265500,0
20250314,144200,170649500,265500,265500,265500,265500,0
20250314,144100,170649500,265500,265500,265500,265500,0
20250314,144000,170649500,265500,265500,265500,265500,3
20250314,143900,169853000,265500,265500,265500,265500,0
20250314,143800,169853000,265500,265500,265500,265500,0
20250314,143700,169853000,265500,265500,265500,265500,0
20250314,143600,169853000,265500,265500,265500,265500,2
20250314,143500,169322000,265500,265500,265500,265500,0
20250314,143400,169322000,265500,265500,265500,265500,0
20250314,143300,169322000,265500,265500,265500,265500,1
20250314,143200,169056500,265500,265500,265500,265500,0
20250314,143100,169056500,265500,265500,265500,265500,0
20250314,143000,169056500,265500,265500,265500,265500,0
20250314,142900,169056500,265500,265500,265500,265500,0
20250314,142800,169056500,265500,265500,265500,265500,1
20250314,142700,168791000,264500,264500,264500,264500,1
20250314,142600,168526500,265500,265500,265500,265500,0
20250314,142500,168526500,265500,265500,265500,265500,0
20250314,142400,168526500,265500,265500,265500,265500,0
20250314,142300,168526500,265500,265500,265500,265500,0
20250314,142200,168526500,265500,265500,265500,265500,0
20250314,142100,168526500,265500,265500,265500,265500,0
20250314,142000,168526500,265500,265500,265500,265500,0
20250314,141900,168526500,265500,265500,265500,265500,0
20250314,141800,168526500,265500,265500,265500,265500,0
20250314,141700,168526500,265500,265500,265500,265500,0
20250314,141600,168526500,265500,265500,265500,265500,1
20250314,141500,168261000,264000,264000,264000,264000,0
20250314,141400,168261000,264000,264000,264000,264000,1
20250314,141300,167997000,265500,265500,265500,265500,0
20250314,141200,167997000,265500,265500,265500,265500,1
20250314,141100,167731500,265500,265500,265500,265500,0
20250314,141000,167731500,265500,265500,265500,265500,0
20250314,140900,167731500,265500,265500,265500,265500,0
20250314,140800,167731500,265500,265500,265500,265500,0
20250314,140700,167731500,265500,265500,265500,265500,0
20250314,140600,167731500,265500,265500,265500,265500,0
20250314,140500,167731500,265500,265500,265500,265500,0
20250314,140400,167731500,265500,265500,265500,265500,0
20250314,140300,167731500,265500,265500,265500,265500,0
20250314,140200,167731500,265500,265500,265500,265500,0
20250314,140100,167731500,265500,265500,265500,265500,0
20250314,140000,167731500,265500,265500,265500,265500,0
20250314,135900,167731500,265500,265500,265500,265500,4
20250314,135800,166669500,264500,264500,264500,264500,12
20250314,135700,163495500,265500,265500,265500,265500,0
20250314,135600,163495500,265500,265500,265500,265500,0
20250314,135500,163495500,265500,265500,265500,265500,0
20250314,135400,163495500,265500,265500,265500,265500,0
20250314,135300,163495500,265500,265500,265500,265500,0
20250314,135200,163495500,265500,265500,265500,265500,0
20250314,135100,163495500,265500,265500,265500,265500,0
20250314,135000,163495500,265500,265500,265500,265500,0
20250314,134900,163495500,265500,265500,265500,265500,0
20250314,134800,163495500,265500,265500,265500,265500,0
20250314,134700,163495500,265500,265500,265500,265500,0
20250314,134600,163495500,265500,265500,265500,265500,0
20250314,134500,163495500,265500,265500,265500,265500,0
20250314,134400,163495500,265500,265500,265500,265500,0
20250314,134300,163495500,265500,265500,265500,265500,0
20250314,134200,163495500,265500,265500,265500,265500,0
20250314,134100,163495500,265500,265500,265500,265500,0
20250314,134000,163495500,265500,265500,265500,265500,0
20250314,133900,163495500,265500,265500,265500,265500,0
20250314,133800,163495500,265500,265500,265500,265500,0
20250314,133700,163495500,265500,265500,265500,265500,0
20250314,133600,163495500,265500,265500,265500,265500,0
20250314,133500,163495500,265500,265500,265500,265500,0
20250314,133400,163495500,265500,265500,265500,265500,0
20250314,133300,163495500,265500,265500,265500,265500,0
20250314,133200,163495500,265500,265500,265500,265500,0
20250314,133100,163495500,265500,265500,265500,265500,0
20250314,133000,163495500,265500,265500,265500,265500,0
20250314,132900,163495500,265500,265500,265500,265500,0
20250314,132800,163495500,265500,265500,265500,265500,0
20250314,132700,163495500,265500,265500,265500,265500,0
20250314,132600,163495500,265500,265500,265500,265500,0
20250314,132500,163495500,265500,265500,265500,265500,0
20250314,132400,163495500,265500,265500,265500,265500,0
20250314,132300,163495500,265500,265500,265500,265500,0
20250314,132200,163495500,265500,265500,265500,265500,0
20250314,132100,163495500,265500,265500,265500,265500,0
20250314,132000,163495500,265500,265500,265500,265500,0
20250314,131900,163495500,265500,265500,265500,265500,0
20250314,131800,163495500,265500,265500,265500,265500,0
20250314,131700,163495500,265500,265500,265500,265500,0
20250314,131600,163495500,265500,264500,265500,264500,2
20250314,131500,162965500,265500,265500,265500,265500,2
20250314,131400,162434500,264500,264500,264500,264500,0
20250314,131300,162434500,264500,264500,264500,264500,0
20250314,131200,162434500,264500,264500,264500,264500,0
20250314,131100,162434500,264500,264500,264500,264500,61
20250314,131000,146300000,265000,265000,265000,265000,0
20250314,130900,146300000,265000,265000,265000,265000,1
20250314,130800,146035000,266000,266000,266000,266000,0
20250314,130700,146035000,266000,266000,266000,266000,0
20250314,130600,146035000,266000,266000,266000,266000,0
20250314,130500,146035000,266000,266000,266000,266000,0
20250314,130400,146035000,266000,266000,266000,266000,0
20250314,130300,146035000,266000,266000,266000,266000,0
20250314,130200,146035000,266000,266000,266000,266000,0
20250314,130100,146035000,266000,266000,266000,266000,1
20250314,130000,145769000,265500,265500,265500,265500,0
20250314,125900,145769000,265500,265500,265500,265500,0
20250314,125800,145769000,265500,265500,265500,265500,0
20250314,125700,145769000,265500,265500,265500,265500,0
20250314,125600,145769000,265500,265500,265500,265500,0
20250314,125500,145769000,265500,265500,265500,265500,0
20250314,125400,145769000,265500,265500,265500,265500,0
20250314,125300,145769000,265500,265500,265500,265500,0
20250314,125200,145769000,265500,265500,265500,265500,0
20250314,125100,145769000,265500,265500,265500,265500,0
20250314,125000,145769000,265500,265500,265500,265500,0
20250314,124900,145769000,265500,265500,265500,265500,0
20250314,124800,145769000,265500,265500,265500,265500,0
20250314,124700,145769000,265500,265500,265500,265500,0
20250314,124600,145769000,265500,265500,265500,265500,0
20250314,124500,145769000,265500,265500,265500,265500,0
20250314,124400,145769000,265500,265500,265500,265500,0
20250314,124300,145769000,265500,265500,265500,265500,0
20250314,124200,145769000,265500,265500,265500,265500,0
20250314,124100,145769000,265500,265500,265500,265500,0
20250314,124000,145769000,265500,265500,265500,265500,0
20250314,123900,145769000,265500,265500,265500,265500,0
20250314,123800,145769000,265500,265500,265500,265500,0
20250314,123700,145769000,265500,265500,265500,265500,0
20250314,123600,145769000,265500,265500,265500,265500,0
20250314,123500,145769000,265500,265500,265500,265500,0
20250314,123400,145769000,265500,265500,265500,265500,0
20250314,123300,145769000,265500,265500,265500,265500,0
20250314,123200,145769000,265500,265500,265500,265500,0
20250314,123100,145769000,265500,265500,265500,265500,13
20250314,123000,142317500,265500,265500,265500,265500,0
20250314,122900,142317500,265500,265500,265500,265500,0
20250314,122800,142317500,265500,265500,265500,265500,0
20250314,122700,142317500,265500,265500,265500,265500,0
20250314,122600,142317500,265500,265500,265500,265500,0
20250314,122500,142317500,265500,265500,265500,265500,0
20250314,122400,142317500,265500,265500,265500,265500,0
20250314,122300,142317500,265500,265500,265500,265500,0
20250314,122200,142317500,265500,265500,265500,265500,1
20250314,122100,142052000,265000,265000,265000,265000,0
20250314,122000,142052000,265000,265000,265000,265000,0
20250314,121900,142052000,265000,265000,265000,265000,12
20250314,121800,138872000,265000,265000,265000,265000,0
20250314,121700,138872000,265000,265000,265000,265000,0
20250314,121600,138872000,265000,265000,265000,265000,0
20250314,121500,138872000,265000,265000,265000,265000,0
20250314,121400,138872000,265000,265000,265000,265000,0
20250314,121300,138872000,265000,265000,265000,265000,0
20250314,121200,138872000,265000,265000,265000,265000,0
20250314,121100,138872000,265000,265000,265000,265000,0
20250314,121000,138872000,265000,265000,265000,265000,0
20250314,120900,138872000,265000,265000,265000,265000,0
20250314,120800,138872000,265000,265000,265000,265000,0
20250314,120700,138872000,265000,265000,265000,265000,0
20250314,120600,138872000,265000,265000,265000,265000,0
20250314,120500,138872000,265000,265000,265000,265000,0
20250314,120400,138872000,265000,265000,265000,265000,0
20250314,120300,138872000,265000,265000,265000,265000,0
20250314,120200,138872000,265000,265000,265000,265000,0
20250314,120100,138872000,265000,265000,265000,265000,0
20250314,120000,138872000,265000,265000,265000,265000,0
20250314,115900,138872000,265000,265000,265000,265000,0
20250314,115800,138872000,265000,265000,265000,265000,0
20250314,115700,138872000,265000,265000,265000,265000,0
20250314,115600,138872000,265000,265000,265000,265000,0
20250314,115500,138872000,265000,264500,265000,264500,2
20250314,115400,138342500,266500,265500,266500,265500,46
20250314,115300,126127000,264500,264500,264500,264500,0
20250314,115200,126127000,264500,265000,265000,264500,16
20250314,115100,121894500,265500,265500,265500,265500,0
20250314,115000,121894500,265500,265500,265500,265500,2
20250314,114900,121363500,266500,266500,266500,266500,1
20250314,114800,121097000,266500,266500,266500,266500,0
20250314,114700,121097000,266500,266500,266500,266500,0
20250314,114600,121097000,266500,266500,266500,266500,0
20250314,114500,121097000,266500,266500,266500,266500,0
20250314,114400,121097000,266500,266500,266500,266500,0
20250314,114300,121097000,266500,266500,266500,266500,0
20250314,114200,121097000,266500,266500,266500,266500,0
20250314,114100,121097000,266500,266500,266500,266500,0
20250314,114000,121097000,266500,266500,266500,266500,0
20250314,113900,121097000,266500,266500,266500,266500,0
20250314,113800,121097000,266500,266500,266500,266500,0
20250314,113700,121097000,266500,266500,266500,266500,0
20250314,113600,121097000,266500,266500,266500,266500,0
20250314,113500,121097000,266500,266500,266500,266500,0
20250314,113400,121097000,266500,266500,266500,266500,0
20250314,113300,121097000,266500,266500,266500,266500,0
20250314,113200,121097000,266500,266500,266500,266500,0
20250314,113100,121097000,266500,266500,266500,266500,0
20250314,113000,121097000,266500,266500,266500,266500,0
20250314,112900,121097000,266500,266500,266500,266500,0
20250314,112800,121097000,266500,266500,266500,266500,0
20250314,112700,121097000,266500,266500,266500,266500,0
20250314,112600,121097000,266500,266500,266500,266500,0
20250314,112500,121097000,266500,266500,266500,266500,0
20250314,112400,121097000,266500,266500,266500,266500,0
20250314,112300,121097000,266500,266500,266500,266500,0
20250314,112200,121097000,266500,266500,266500,266500,0
20250314,112100,121097000,266500,266500,266500,266500,0
20250314,112000,121097000,266500,266500,266500,266500,0
20250314,111900,121097000,266500,266500,266500,266500,0
20250314,111800,121097000,266500,266500,266500,266500,0
20250314,111700,121097000,266500,266500,266500,266500,0
20250314,111600,121097000,266500,266500,266500,266500,0
20250314,111500,121097000,266500,266500,266500,266500,0
20250314,111400,121097000,266500,266500,266500,266500,0
20250314,111300,121097000,266500,266500,266500,266500,0
20250314,111200,121097000,266500,265000,266500,265000,10
20250314,111100,118440000,264500,264500,264500,264500,10
20250314,111000,115795000,264000,264000,264000,264000,104
20250314,110900,88339000,264000,264000,264000,264000,21
20250314,110800,82795000,264500,264500,264500,264500,0
20250314,110700,82795000,264500,264500,264500,264500,0
20250314,110600,82795000,264500,264500,264500,264500,0
20250314,110500,82795000,264500,265500,265500,264500,91
20250314,110400,58687000,265500,265500,265500,265500,0
20250314,110300,58687000,265500,265500,265500,265500,0
20250314,110200,58687000,265500,265500,265500,265500,0
20250314,110100,58687000,265500,265500,265500,265500,0
20250314,110000,58687000,265500,265500,265500,265500,0
20250314,105900,58687000,265500,265500,265500,265500,0
20250314,105800,58687000,265500,265500,265500,265500,9
20250314,105700,56297500,266000,266000,266000,266000,0
20250314,105600,56297500,266000,266000,266000,266000,0
20250314,105500,56297500,266000,266000,266000,266000,0
20250314,105400,56297500,266000,266000,266000,266000,0
20250314,105300,56297500,266000,266000,266000,266000,0
20250314,105200,56297500,266000,266000,266000,266000,0
20250314,105100,56297500,266000,266000,266000,266000,0
20250314,105000,56297500,266000,266000,266000,266000,0
20250314,104900,56297500,266000,266000,266000,266000,17
20250314,104800,51775500,267000,267000,267000,267000,0
20250314,104700,51775500,267000,267000,267000,267000,13
20250314,104600,48304500,266000,266000,266000,266000,0
20250314,104500,48304500,266000,266500,266500,266000,13
20250314,104400,44844500,267000,267000,267000,267000,0
20250314,104300,44844500,267000,267000,267000,267000,0
20250314,104200,44844500,267000,267000,267000,267000,0
20250314,104100,44844500,267000,267000,267000,267000,0
20250314,104000,44844500,267000,267000,267000,267000,5
20250314,103900,43509500,267000,267000,267000,267000,0
20250314,103800,43509500,267000,267000,267000,267000,0
20250314,103700,43509500,267000,267000,267000,267000,0
20250314,103600,43509500,267000,267000,267000,267000,0
20250314,103500,43509500,267000,267000,267000,267000,0
20250314,103400,43509500,267000,267000,267000,267000,0
20250314,103300,43509500,267000,267000,267000,267000,0
20250314,103200,43509500,267000,267000,267000,267000,0
20250314,103100,43509500,267000,267000,267000,267000,2
20250314,103000,42975500,266000,266000,266000,266000,6
20250314,102900,41379500,267000,267000,267000,267000,0
20250314,102800,41379500,267000,267000,267000,267000,0
20250314,102700,41379500,267000,267000,267000,267000,0
20250314,102600,41379500,267000,267000,267000,267000,1
20250314,102500,41112500,266500,266500,266500,266500,0
20250314,102400,41112500,266500,266500,266500,266500,0
20250314,102300,41112500,266500,266500,266500,266500,0
20250314,102200,41112500,266500,266500,266500,266500,0
20250314,102100,41112500,266500,266500,266500,266500,0
20250314,102000,41112500,266500,266500,266500,266500,0
20250314,101900,41112500,266500,266500,266500,266500,0
20250314,101800,41112500,266500,266500,266500,266500,0
20250314,101700,41112500,266500,266500,266500,266500,0
20250314,101600,41112500,266500,266500,266500,266500,0
20250314,101500,41112500,266500,266500,266500,266500,0
20250314,101400,41112500,266500,266500,266500,266500,0
20250314,101300,41112500,266500,266500,266500,266500,9
20250314,101200,38714000,267000,267000,267000,267000,0
20250314,101100,38714000,267000,267000,267000,267000,0
20250314,101000,38714000,267000,267000,267000,267000,6
20250314,100900,37112000,267000,267000,267000,267000,0
20250314,100800,37112000,267000,267000,267000,267000,0
20250314,100700,37112000,267000,267000,267000,267000,0
20250314,100600,37112000,267000,267000,267000,267000,0
20250314,100500,37112000,267000,267000,267000,267000,0
20250314,100400,37112000,267000,267000,267000,267000,0
20250314,100300,37112000,267000,267000,267000,267000,0
20250314,100200,37112000,267000,267000,267000,267000,0
20250314,100100,37112000,267000,267000,267000,267000,0
20250314,100000,37112000,267000,267000,267000,267000,0
20250314,095900,37112000,267000,267000,267000,267000,0
20250314,095800,37112000,267000,267000,267000,267000,6
20250314,095700,35510000,267000,267000,267000,267000,0
20250314,095600,35510000,267000,267000,267000,267000,0
20250314,095500,35510000,267000,267000,267000,267000,0
20250314,095400,35510000,267000,267000,267000,267000,0
20250314,095300,35510000,267000,267000,267000,267000,0
20250314,095200,35510000,267000,267000,267000,267000,0
20250314,095100,35510000,267000,267000,267000,267000,0
20250314,095000,35510000,267000,267000,267000,267000,0
20250314,094900,35510000,267000,267000,267000,267000,4
20250314,094800,34442000,266000,266000,266000,266000,0
20250314,094700,34442000,266000,266000,266000,266000,0
20250314,094600,34442000,266000,266000,266000,266000,2
20250314,094500,33910000,267000,267000,267000,267000,0
20250314,094400,33910000,267000,267000,267000,267000,0
20250314,094300,33910000,267000,267000,267000,267000,3
20250314,094200,33109000,267000,267000,267000,267000,0
20250314,094100,33109000,267000,267000,267000,267000,4
20250314,094000,32041000,265500,265500,265500,265500,0
20250314,093900,32041000,265500,265500,265500,265500,5
20250314,093800,30713500,266000,266000,266000,266000,0
20250314,093700,30713500,266000,266000,266000,266000,14
20250314,093600,26989500,266500,266500,266500,266500,0
20250314,093500,26989500,266500,266500,266500,266500,3
20250314,093400,26190000,266500,266500,266500,266500,0
20250314,093300,26190000,266500,266500,266500,266500,0
20250314,093200,26190000,266500,266500,266500,266500,0
20250314,093100,26190000,266500,266500,266500,266500,13
20250314,093000,22725500,267000,267000,267000,267000,0
20250314,092900,22725500,267000,267000,267000,267000,0
20250314,092800,22725500,267000,267000,267000,267000,1
20250314,092700,22458500,267000,267000,267000,267000,1
20250314,092600,22191500,267000,267000,267000,267000,0
20250314,092500,22191500,267000,267000,267000,267000,1
20250314,092400,21924500,267000,267000,267000,267000,0
20250314,092300,21924500,267000,267000,267000,267000,1
20250314,092200,21657500,267000,267000,267000,267000,0
20250314,092100,21657500,267000,267000,267000,267000,1
20250314,092000,21390500,267000,267000,267000,267000,0
20250314,091900,21390500,267000,267000,267000,267000,7
20250314,091800,19521500,267000,267000,267000,267000,1
20250314,091700,19254500,267500,267500,267500,267500,0
20250314,091600,19254500,267500,267500,267500,267500,2
20250314,091500,18719500,269000,268000,269000,268000,5
20250314,091400,17375500,267500,268000,268000,267500,6
20250314,091300,15768000,268000,268000,268000,268000,5
20250314,091200,14428000,267000,267000,268000,267000,10
20250314,091100,11751500,267000,267000,267000,267000,6
20250314,091000,10149500,267000,267000,267000,267000,3
20250314,090900,9348500,268000,268000,268000,268000,0
20250314,090800,9348500,268000,268000,268000,268000,0
20250314,090700,9348500,268000,268000,268000,268000,0
20250314,090600,9348500,268000,268000,268000,268000,0
20250314,090500,9348500,268000,268000,268000,268000,0
20250314,090400,9348500,268000,267000,268000,267000,18
20250314,090300,4529500,267000,267000,267000,267000,0
20250314,090200,4529500,267000,267000,267000,267000,2
20250314,090100,3995500,266000,266000,266000,266000,4
20250314,090000,2931500,266000,267000,267000,266000,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183600 334254000 266500 266500 266500 266500 134
3 20250314 183500 334254000 266500 266500 266500 266500 0
4 20250314 183400 334254000 266500 266500 266500 266500 0
5 20250314 183300 334254000 266500 266500 266500 266500 0
6 20250314 183200 334254000 266500 266500 266500 266500 0
7 20250314 183100 334254000 266500 266500 266500 266500 0
8 20250314 183000 334254000 266500 266500 266500 266500 0
9 20250314 182900 334254000 266500 266500 266500 266500 0
10 20250314 182800 334254000 266500 266500 266500 266500 0
11 20250314 182700 334254000 266500 266500 266500 266500 0
12 20250314 182600 334254000 266500 266500 266500 266500 0
13 20250314 182500 334254000 266500 266500 266500 266500 0
14 20250314 182400 334254000 266500 266500 266500 266500 0
15 20250314 182300 334254000 266500 266500 266500 266500 0
16 20250314 182200 334254000 266500 266500 266500 266500 0
17 20250314 182100 334254000 266500 266500 266500 266500 0
18 20250314 182000 334254000 266500 266500 266500 266500 0
19 20250314 181900 334254000 266500 266500 266500 266500 0
20 20250314 181800 334254000 266500 266500 266500 266500 0
21 20250314 181700 334254000 266500 266500 266500 266500 0
22 20250314 181600 334254000 266500 266500 266500 266500 0
23 20250314 181500 334254000 266500 266500 266500 266500 0
24 20250314 181400 334254000 266500 266500 266500 266500 0
25 20250314 181300 334254000 266500 266500 266500 266500 0
26 20250314 181200 334254000 266500 266500 266500 266500 0
27 20250314 181100 334254000 266500 266500 266500 266500 0
28 20250314 181000 334254000 266500 266500 266500 266500 0
29 20250314 180900 334254000 266500 266500 266500 266500 0
30 20250314 180800 334254000 266500 266500 266500 266500 0
31 20250314 180700 334254000 266500 266500 266500 266500 0
32 20250314 180600 334254000 266500 266500 266500 266500 134
33 20250314 180500 334254000 266500 266500 266500 266500 0
34 20250314 180400 334254000 266500 266500 266500 266500 0
35 20250314 180300 334254000 266500 266500 266500 266500 0
36 20250314 180200 334254000 266500 266500 266500 266500 0
37 20250314 180100 334254000 266500 266500 266500 266500 0
38 20250314 180000 334254000 266500 266500 266500 266500 0
39 20250314 175900 334254000 266500 266500 266500 266500 0
40 20250314 175800 334254000 266500 266500 266500 266500 0
41 20250314 175700 334254000 266500 266500 266500 266500 0
42 20250314 175600 334254000 266500 266500 266500 266500 0
43 20250314 175500 334254000 266500 266500 266500 266500 0
44 20250314 175400 334254000 266500 266500 266500 266500 0
45 20250314 175300 334254000 266500 266500 266500 266500 0
46 20250314 175200 334254000 266500 266500 266500 266500 0
47 20250314 175100 334254000 266500 266500 266500 266500 0
48 20250314 175000 334254000 266500 266500 266500 266500 0
49 20250314 174900 334254000 266500 266500 266500 266500 0
50 20250314 174800 334254000 266500 266500 266500 266500 0
51 20250314 174700 334254000 266500 266500 266500 266500 0
52 20250314 174600 334254000 266500 266500 266500 266500 0
53 20250314 174500 334254000 266500 266500 266500 266500 0
54 20250314 174400 334254000 266500 266500 266500 266500 0
55 20250314 174300 334254000 266500 266500 266500 266500 0
56 20250314 174200 334254000 266500 266500 266500 266500 0
57 20250314 174100 334254000 266500 266500 266500 266500 0
58 20250314 174000 334254000 266500 266500 266500 266500 0
59 20250314 173900 334254000 266500 266500 266500 266500 0
60 20250314 173800 334254000 266500 266500 266500 266500 0
61 20250314 173700 334254000 266500 266500 266500 266500 0
62 20250314 173600 334254000 266500 266500 266500 266500 134
63 20250314 173500 334254000 266500 266500 266500 266500 0
64 20250314 173400 334254000 266500 266500 266500 266500 0
65 20250314 173300 334254000 266500 266500 266500 266500 0
66 20250314 173200 334254000 266500 266500 266500 266500 0
67 20250314 173100 334254000 266500 266500 266500 266500 0
68 20250314 173000 334254000 266500 266500 266500 266500 0
69 20250314 172900 334254000 266500 266500 266500 266500 0
70 20250314 172800 334254000 266500 266500 266500 266500 0
71 20250314 172700 334254000 266500 266500 266500 266500 0
72 20250314 172600 334254000 266500 266500 266500 266500 0
73 20250314 172500 334254000 266500 266500 266500 266500 0
74 20250314 172400 334254000 266500 266500 266500 266500 0
75 20250314 172300 334254000 266500 266500 266500 266500 0
76 20250314 172200 334254000 266500 266500 266500 266500 0
77 20250314 172100 334254000 266500 266500 266500 266500 0
78 20250314 172000 334254000 266500 266500 266500 266500 0
79 20250314 171900 334254000 266500 266500 266500 266500 0
80 20250314 171800 334254000 266500 266500 266500 266500 0
81 20250314 171700 334254000 266500 266500 266500 266500 0
82 20250314 171600 334254000 266500 266500 266500 266500 0
83 20250314 171500 334254000 266500 266500 266500 266500 0
84 20250314 171400 334254000 266500 266500 266500 266500 0
85 20250314 171300 334254000 266500 266500 266500 266500 0
86 20250314 171200 334254000 266500 266500 266500 266500 0
87 20250314 171100 334254000 266500 266500 266500 266500 0
88 20250314 171000 334254000 266500 266500 266500 266500 0
89 20250314 170900 334254000 266500 266500 266500 266500 0
90 20250314 170800 334254000 266500 266500 266500 266500 0
91 20250314 170700 334254000 266500 266500 266500 266500 0
92 20250314 170600 334254000 266500 266500 266500 266500 134
93 20250314 170500 334254000 266500 266500 266500 266500 0
94 20250314 170400 334254000 266500 266500 266500 266500 0
95 20250314 170300 334254000 266500 266500 266500 266500 0
96 20250314 170200 334254000 266500 266500 266500 266500 0
97 20250314 170100 334254000 266500 266500 266500 266500 0
98 20250314 170000 334254000 266500 266500 266500 266500 0
99 20250314 165900 334254000 266500 266500 266500 266500 0
100 20250314 165800 334254000 266500 266500 266500 266500 0
101 20250314 165700 334254000 266500 266500 266500 266500 0
102 20250314 165600 334254000 266500 266500 266500 266500 0
103 20250314 165500 334254000 266500 266500 266500 266500 0
104 20250314 165400 334254000 266500 266500 266500 266500 0
105 20250314 165300 334254000 266500 266500 266500 266500 0
106 20250314 165200 334254000 266500 266500 266500 266500 0
107 20250314 165100 334254000 266500 266500 266500 266500 0
108 20250314 165000 334254000 266500 266500 266500 266500 0
109 20250314 164900 334254000 266500 266500 266500 266500 0
110 20250314 164800 334254000 266500 266500 266500 266500 0
111 20250314 164700 334254000 266500 266500 266500 266500 0
112 20250314 164600 334254000 266500 266500 266500 266500 0
113 20250314 164500 334254000 266500 266500 266500 266500 0
114 20250314 164400 334254000 266500 266500 266500 266500 0
115 20250314 164300 334254000 266500 266500 266500 266500 0
116 20250314 164200 334254000 266500 266500 266500 266500 0
117 20250314 164100 334254000 266500 266500 266500 266500 0
118 20250314 164000 334254000 266500 266500 266500 266500 0
119 20250314 163900 334254000 266500 266500 266500 266500 0
120 20250314 163800 334254000 266500 266500 266500 266500 0
121 20250314 163700 334254000 266500 266500 266500 266500 0
122 20250314 163600 334254000 266500 266500 266500 266500 134
123 20250314 163500 334254000 266500 266500 266500 266500 0
124 20250314 163400 334254000 266500 266500 266500 266500 0
125 20250314 163300 334254000 266500 266500 266500 266500 0
126 20250314 163200 334254000 266500 266500 266500 266500 0
127 20250314 163100 334254000 266500 266500 266500 266500 0
128 20250314 163000 334254000 266500 266500 266500 266500 0
129 20250314 162900 334254000 266500 266500 266500 266500 0
130 20250314 162800 334254000 266500 266500 266500 266500 0
131 20250314 162700 334254000 266500 266500 266500 266500 0
132 20250314 162600 334254000 266500 266500 266500 266500 0
133 20250314 162500 334254000 266500 266500 266500 266500 0
134 20250314 162400 334254000 266500 266500 266500 266500 0
135 20250314 162300 334254000 266500 266500 266500 266500 0
136 20250314 162200 334254000 266500 266500 266500 266500 0
137 20250314 162100 334254000 266500 266500 266500 266500 0
138 20250314 162000 334254000 266500 266500 266500 266500 0
139 20250314 161900 334254000 266500 266500 266500 266500 0
140 20250314 161800 334254000 266500 266500 266500 266500 0
141 20250314 161700 334254000 266500 266500 266500 266500 0
142 20250314 161600 334254000 266500 266500 266500 266500 0
143 20250314 161500 334254000 266500 266500 266500 266500 0
144 20250314 161400 334254000 266500 266500 266500 266500 0
145 20250314 161300 334254000 266500 266500 266500 266500 0
146 20250314 161200 334254000 266500 266500 266500 266500 0
147 20250314 161100 334254000 266500 266500 266500 266500 0
148 20250314 161000 334254000 266500 266500 266500 266500 0
149 20250314 160900 334254000 266500 266500 266500 266500 0
150 20250314 160800 334254000 266500 266500 266500 266500 0
151 20250314 160700 334254000 266500 266500 266500 266500 0
152 20250314 160600 334254000 266500 266500 266500 266500 134
153 20250314 160500 334254000 266500 266500 266500 266500 0
154 20250314 160400 334254000 266500 266500 266500 266500 0
155 20250314 160300 334254000 266500 266500 266500 266500 0
156 20250314 160200 334254000 266500 266500 266500 266500 0
157 20250314 160100 334254000 266500 266500 266500 266500 0
158 20250314 160000 334254000 266500 266500 266500 266500 0
159 20250314 155900 334254000 266500 266500 266500 266500 0
160 20250314 155800 334254000 266500 266500 266500 266500 0
161 20250314 155700 334254000 266500 266500 266500 266500 0
162 20250314 155600 334254000 266500 266500 266500 266500 0
163 20250314 155500 334254000 266500 266500 266500 266500 0
164 20250314 155400 334254000 266500 266500 266500 266500 0
165 20250314 155300 334254000 266500 266500 266500 266500 0
166 20250314 155200 334254000 266500 266500 266500 266500 0
167 20250314 155100 334254000 266500 266500 266500 266500 0
168 20250314 155000 334254000 266500 266500 266500 266500 0
169 20250314 154900 334254000 266500 266500 266500 266500 0
170 20250314 154800 334254000 266500 266500 266500 266500 0
171 20250314 154700 334254000 266500 266500 266500 266500 0
172 20250314 154600 334254000 266500 266500 266500 266500 0
173 20250314 154500 334254000 266500 266500 266500 266500 0
174 20250314 154400 334254000 266500 266500 266500 266500 0
175 20250314 154300 334254000 266500 266500 266500 266500 0
176 20250314 154200 334254000 266500 266500 266500 266500 0
177 20250314 154100 334254000 266500 266500 266500 266500 0
178 20250314 154000 334254000 266500 266500 266500 266500 0
179 20250314 153900 334254000 266500 266500 266500 266500 0
180 20250314 153800 334254000 266500 266500 266500 266500 0
181 20250314 153700 334254000 266500 266500 266500 266500 0
182 20250314 153600 334254000 266500 266500 266500 266500 134
183 20250314 153500 334254000 266500 266500 266500 266500 0
184 20250314 153400 334254000 266500 266500 266500 266500 0
185 20250314 153300 334254000 266500 266500 266500 266500 0
186 20250314 153200 334254000 266500 266500 266500 266500 0
187 20250314 153100 334254000 266500 266500 266500 266500 0
188 20250314 153000 334254000 266500 266500 266500 266500 134
189 20250314 152900 298543000 267000 267000 267000 267000 0
190 20250314 152800 298543000 267000 267000 267000 267000 0
191 20250314 152700 298543000 267000 267000 267000 267000 0
192 20250314 152600 298543000 267000 267000 267000 267000 0
193 20250314 152500 298543000 267000 267000 267000 267000 0
194 20250314 152400 298543000 267000 267000 267000 267000 0
195 20250314 152300 298543000 267000 267000 267000 267000 0
196 20250314 152200 298543000 267000 267000 267000 267000 0
197 20250314 152100 298543000 267000 267000 267000 267000 0
198 20250314 152000 298543000 267000 267000 267000 267000 0
199 20250314 151900 298543000 267000 266500 267000 266500 31
200 20250314 151800 290279500 266500 266500 266500 266500 0
201 20250314 151700 290279500 266500 266000 266500 266000 28
202 20250314 151600 282824000 266500 266500 266500 266500 0
203 20250314 151500 282824000 266500 266500 266500 266500 0
204 20250314 151400 282824000 266500 266500 266500 266500 0
205 20250314 151300 282824000 266500 266500 266500 266500 0
206 20250314 151200 282824000 266500 266500 266500 266500 0
207 20250314 151100 282824000 266500 266500 266500 266500 0
208 20250314 151000 282824000 266500 266500 266500 266500 0
209 20250314 150900 282824000 266500 266500 266500 266500 1
210 20250314 150800 282557500 266500 266500 266500 266500 0
211 20250314 150700 282557500 266500 266500 266500 266500 0
212 20250314 150600 282557500 266500 266500 266500 266500 0
213 20250314 150500 282557500 266500 266500 266500 266500 0
214 20250314 150400 282557500 266500 266500 266500 266500 4
215 20250314 150300 281491500 265000 265000 265000 265000 2
216 20250314 150200 280961500 266500 266500 266500 266500 0
217 20250314 150100 280961500 266500 266500 266500 266500 0
218 20250314 150000 280961500 266500 266500 266500 266500 0
219 20250314 145900 280961500 266500 266500 266500 266500 0
220 20250314 145800 280961500 266500 266500 266500 266500 0
221 20250314 145700 280961500 266500 266500 266500 266500 4
222 20250314 145600 279895500 265500 265500 265500 265500 19
223 20250314 145500 274851000 266500 266500 266500 266500 17
224 20250314 145400 270320500 266500 266500 266500 266500 42
225 20250314 145300 259127500 266500 266500 266500 266500 40
226 20250314 145200 248467500 266500 266500 266500 266000 58
227 20250314 145100 233027500 266000 265500 266500 265500 192
228 20250314 145000 182013000 265500 265500 265500 265500 0
229 20250314 144900 182013000 265500 265500 265500 265500 3
230 20250314 144800 181216500 264000 264500 264500 264000 40
231 20250314 144700 170649500 265500 265500 265500 265500 0
232 20250314 144600 170649500 265500 265500 265500 265500 0
233 20250314 144500 170649500 265500 265500 265500 265500 0
234 20250314 144400 170649500 265500 265500 265500 265500 0
235 20250314 144300 170649500 265500 265500 265500 265500 0
236 20250314 144200 170649500 265500 265500 265500 265500 0
237 20250314 144100 170649500 265500 265500 265500 265500 0
238 20250314 144000 170649500 265500 265500 265500 265500 3
239 20250314 143900 169853000 265500 265500 265500 265500 0
240 20250314 143800 169853000 265500 265500 265500 265500 0
241 20250314 143700 169853000 265500 265500 265500 265500 0
242 20250314 143600 169853000 265500 265500 265500 265500 2
243 20250314 143500 169322000 265500 265500 265500 265500 0
244 20250314 143400 169322000 265500 265500 265500 265500 0
245 20250314 143300 169322000 265500 265500 265500 265500 1
246 20250314 143200 169056500 265500 265500 265500 265500 0
247 20250314 143100 169056500 265500 265500 265500 265500 0
248 20250314 143000 169056500 265500 265500 265500 265500 0
249 20250314 142900 169056500 265500 265500 265500 265500 0
250 20250314 142800 169056500 265500 265500 265500 265500 1
251 20250314 142700 168791000 264500 264500 264500 264500 1
252 20250314 142600 168526500 265500 265500 265500 265500 0
253 20250314 142500 168526500 265500 265500 265500 265500 0
254 20250314 142400 168526500 265500 265500 265500 265500 0
255 20250314 142300 168526500 265500 265500 265500 265500 0
256 20250314 142200 168526500 265500 265500 265500 265500 0
257 20250314 142100 168526500 265500 265500 265500 265500 0
258 20250314 142000 168526500 265500 265500 265500 265500 0
259 20250314 141900 168526500 265500 265500 265500 265500 0
260 20250314 141800 168526500 265500 265500 265500 265500 0
261 20250314 141700 168526500 265500 265500 265500 265500 0
262 20250314 141600 168526500 265500 265500 265500 265500 1
263 20250314 141500 168261000 264000 264000 264000 264000 0
264 20250314 141400 168261000 264000 264000 264000 264000 1
265 20250314 141300 167997000 265500 265500 265500 265500 0
266 20250314 141200 167997000 265500 265500 265500 265500 1
267 20250314 141100 167731500 265500 265500 265500 265500 0
268 20250314 141000 167731500 265500 265500 265500 265500 0
269 20250314 140900 167731500 265500 265500 265500 265500 0
270 20250314 140800 167731500 265500 265500 265500 265500 0
271 20250314 140700 167731500 265500 265500 265500 265500 0
272 20250314 140600 167731500 265500 265500 265500 265500 0
273 20250314 140500 167731500 265500 265500 265500 265500 0
274 20250314 140400 167731500 265500 265500 265500 265500 0
275 20250314 140300 167731500 265500 265500 265500 265500 0
276 20250314 140200 167731500 265500 265500 265500 265500 0
277 20250314 140100 167731500 265500 265500 265500 265500 0
278 20250314 140000 167731500 265500 265500 265500 265500 0
279 20250314 135900 167731500 265500 265500 265500 265500 4
280 20250314 135800 166669500 264500 264500 264500 264500 12
281 20250314 135700 163495500 265500 265500 265500 265500 0
282 20250314 135600 163495500 265500 265500 265500 265500 0
283 20250314 135500 163495500 265500 265500 265500 265500 0
284 20250314 135400 163495500 265500 265500 265500 265500 0
285 20250314 135300 163495500 265500 265500 265500 265500 0
286 20250314 135200 163495500 265500 265500 265500 265500 0
287 20250314 135100 163495500 265500 265500 265500 265500 0
288 20250314 135000 163495500 265500 265500 265500 265500 0
289 20250314 134900 163495500 265500 265500 265500 265500 0
290 20250314 134800 163495500 265500 265500 265500 265500 0
291 20250314 134700 163495500 265500 265500 265500 265500 0
292 20250314 134600 163495500 265500 265500 265500 265500 0
293 20250314 134500 163495500 265500 265500 265500 265500 0
294 20250314 134400 163495500 265500 265500 265500 265500 0
295 20250314 134300 163495500 265500 265500 265500 265500 0
296 20250314 134200 163495500 265500 265500 265500 265500 0
297 20250314 134100 163495500 265500 265500 265500 265500 0
298 20250314 134000 163495500 265500 265500 265500 265500 0
299 20250314 133900 163495500 265500 265500 265500 265500 0
300 20250314 133800 163495500 265500 265500 265500 265500 0
301 20250314 133700 163495500 265500 265500 265500 265500 0
302 20250314 133600 163495500 265500 265500 265500 265500 0
303 20250314 133500 163495500 265500 265500 265500 265500 0
304 20250314 133400 163495500 265500 265500 265500 265500 0
305 20250314 133300 163495500 265500 265500 265500 265500 0
306 20250314 133200 163495500 265500 265500 265500 265500 0
307 20250314 133100 163495500 265500 265500 265500 265500 0
308 20250314 133000 163495500 265500 265500 265500 265500 0
309 20250314 132900 163495500 265500 265500 265500 265500 0
310 20250314 132800 163495500 265500 265500 265500 265500 0
311 20250314 132700 163495500 265500 265500 265500 265500 0
312 20250314 132600 163495500 265500 265500 265500 265500 0
313 20250314 132500 163495500 265500 265500 265500 265500 0
314 20250314 132400 163495500 265500 265500 265500 265500 0
315 20250314 132300 163495500 265500 265500 265500 265500 0
316 20250314 132200 163495500 265500 265500 265500 265500 0
317 20250314 132100 163495500 265500 265500 265500 265500 0
318 20250314 132000 163495500 265500 265500 265500 265500 0
319 20250314 131900 163495500 265500 265500 265500 265500 0
320 20250314 131800 163495500 265500 265500 265500 265500 0
321 20250314 131700 163495500 265500 265500 265500 265500 0
322 20250314 131600 163495500 265500 264500 265500 264500 2
323 20250314 131500 162965500 265500 265500 265500 265500 2
324 20250314 131400 162434500 264500 264500 264500 264500 0
325 20250314 131300 162434500 264500 264500 264500 264500 0
326 20250314 131200 162434500 264500 264500 264500 264500 0
327 20250314 131100 162434500 264500 264500 264500 264500 61
328 20250314 131000 146300000 265000 265000 265000 265000 0
329 20250314 130900 146300000 265000 265000 265000 265000 1
330 20250314 130800 146035000 266000 266000 266000 266000 0
331 20250314 130700 146035000 266000 266000 266000 266000 0
332 20250314 130600 146035000 266000 266000 266000 266000 0
333 20250314 130500 146035000 266000 266000 266000 266000 0
334 20250314 130400 146035000 266000 266000 266000 266000 0
335 20250314 130300 146035000 266000 266000 266000 266000 0
336 20250314 130200 146035000 266000 266000 266000 266000 0
337 20250314 130100 146035000 266000 266000 266000 266000 1
338 20250314 130000 145769000 265500 265500 265500 265500 0
339 20250314 125900 145769000 265500 265500 265500 265500 0
340 20250314 125800 145769000 265500 265500 265500 265500 0
341 20250314 125700 145769000 265500 265500 265500 265500 0
342 20250314 125600 145769000 265500 265500 265500 265500 0
343 20250314 125500 145769000 265500 265500 265500 265500 0
344 20250314 125400 145769000 265500 265500 265500 265500 0
345 20250314 125300 145769000 265500 265500 265500 265500 0
346 20250314 125200 145769000 265500 265500 265500 265500 0
347 20250314 125100 145769000 265500 265500 265500 265500 0
348 20250314 125000 145769000 265500 265500 265500 265500 0
349 20250314 124900 145769000 265500 265500 265500 265500 0
350 20250314 124800 145769000 265500 265500 265500 265500 0
351 20250314 124700 145769000 265500 265500 265500 265500 0
352 20250314 124600 145769000 265500 265500 265500 265500 0
353 20250314 124500 145769000 265500 265500 265500 265500 0
354 20250314 124400 145769000 265500 265500 265500 265500 0
355 20250314 124300 145769000 265500 265500 265500 265500 0
356 20250314 124200 145769000 265500 265500 265500 265500 0
357 20250314 124100 145769000 265500 265500 265500 265500 0
358 20250314 124000 145769000 265500 265500 265500 265500 0
359 20250314 123900 145769000 265500 265500 265500 265500 0
360 20250314 123800 145769000 265500 265500 265500 265500 0
361 20250314 123700 145769000 265500 265500 265500 265500 0
362 20250314 123600 145769000 265500 265500 265500 265500 0
363 20250314 123500 145769000 265500 265500 265500 265500 0
364 20250314 123400 145769000 265500 265500 265500 265500 0
365 20250314 123300 145769000 265500 265500 265500 265500 0
366 20250314 123200 145769000 265500 265500 265500 265500 0
367 20250314 123100 145769000 265500 265500 265500 265500 13
368 20250314 123000 142317500 265500 265500 265500 265500 0
369 20250314 122900 142317500 265500 265500 265500 265500 0
370 20250314 122800 142317500 265500 265500 265500 265500 0
371 20250314 122700 142317500 265500 265500 265500 265500 0
372 20250314 122600 142317500 265500 265500 265500 265500 0
373 20250314 122500 142317500 265500 265500 265500 265500 0
374 20250314 122400 142317500 265500 265500 265500 265500 0
375 20250314 122300 142317500 265500 265500 265500 265500 0
376 20250314 122200 142317500 265500 265500 265500 265500 1
377 20250314 122100 142052000 265000 265000 265000 265000 0
378 20250314 122000 142052000 265000 265000 265000 265000 0
379 20250314 121900 142052000 265000 265000 265000 265000 12
380 20250314 121800 138872000 265000 265000 265000 265000 0
381 20250314 121700 138872000 265000 265000 265000 265000 0
382 20250314 121600 138872000 265000 265000 265000 265000 0
383 20250314 121500 138872000 265000 265000 265000 265000 0
384 20250314 121400 138872000 265000 265000 265000 265000 0
385 20250314 121300 138872000 265000 265000 265000 265000 0
386 20250314 121200 138872000 265000 265000 265000 265000 0
387 20250314 121100 138872000 265000 265000 265000 265000 0
388 20250314 121000 138872000 265000 265000 265000 265000 0
389 20250314 120900 138872000 265000 265000 265000 265000 0
390 20250314 120800 138872000 265000 265000 265000 265000 0
391 20250314 120700 138872000 265000 265000 265000 265000 0
392 20250314 120600 138872000 265000 265000 265000 265000 0
393 20250314 120500 138872000 265000 265000 265000 265000 0
394 20250314 120400 138872000 265000 265000 265000 265000 0
395 20250314 120300 138872000 265000 265000 265000 265000 0
396 20250314 120200 138872000 265000 265000 265000 265000 0
397 20250314 120100 138872000 265000 265000 265000 265000 0
398 20250314 120000 138872000 265000 265000 265000 265000 0
399 20250314 115900 138872000 265000 265000 265000 265000 0
400 20250314 115800 138872000 265000 265000 265000 265000 0
401 20250314 115700 138872000 265000 265000 265000 265000 0
402 20250314 115600 138872000 265000 265000 265000 265000 0
403 20250314 115500 138872000 265000 264500 265000 264500 2
404 20250314 115400 138342500 266500 265500 266500 265500 46
405 20250314 115300 126127000 264500 264500 264500 264500 0
406 20250314 115200 126127000 264500 265000 265000 264500 16
407 20250314 115100 121894500 265500 265500 265500 265500 0
408 20250314 115000 121894500 265500 265500 265500 265500 2
409 20250314 114900 121363500 266500 266500 266500 266500 1
410 20250314 114800 121097000 266500 266500 266500 266500 0
411 20250314 114700 121097000 266500 266500 266500 266500 0
412 20250314 114600 121097000 266500 266500 266500 266500 0
413 20250314 114500 121097000 266500 266500 266500 266500 0
414 20250314 114400 121097000 266500 266500 266500 266500 0
415 20250314 114300 121097000 266500 266500 266500 266500 0
416 20250314 114200 121097000 266500 266500 266500 266500 0
417 20250314 114100 121097000 266500 266500 266500 266500 0
418 20250314 114000 121097000 266500 266500 266500 266500 0
419 20250314 113900 121097000 266500 266500 266500 266500 0
420 20250314 113800 121097000 266500 266500 266500 266500 0
421 20250314 113700 121097000 266500 266500 266500 266500 0
422 20250314 113600 121097000 266500 266500 266500 266500 0
423 20250314 113500 121097000 266500 266500 266500 266500 0
424 20250314 113400 121097000 266500 266500 266500 266500 0
425 20250314 113300 121097000 266500 266500 266500 266500 0
426 20250314 113200 121097000 266500 266500 266500 266500 0
427 20250314 113100 121097000 266500 266500 266500 266500 0
428 20250314 113000 121097000 266500 266500 266500 266500 0
429 20250314 112900 121097000 266500 266500 266500 266500 0
430 20250314 112800 121097000 266500 266500 266500 266500 0
431 20250314 112700 121097000 266500 266500 266500 266500 0
432 20250314 112600 121097000 266500 266500 266500 266500 0
433 20250314 112500 121097000 266500 266500 266500 266500 0
434 20250314 112400 121097000 266500 266500 266500 266500 0
435 20250314 112300 121097000 266500 266500 266500 266500 0
436 20250314 112200 121097000 266500 266500 266500 266500 0
437 20250314 112100 121097000 266500 266500 266500 266500 0
438 20250314 112000 121097000 266500 266500 266500 266500 0
439 20250314 111900 121097000 266500 266500 266500 266500 0
440 20250314 111800 121097000 266500 266500 266500 266500 0
441 20250314 111700 121097000 266500 266500 266500 266500 0
442 20250314 111600 121097000 266500 266500 266500 266500 0
443 20250314 111500 121097000 266500 266500 266500 266500 0
444 20250314 111400 121097000 266500 266500 266500 266500 0
445 20250314 111300 121097000 266500 266500 266500 266500 0
446 20250314 111200 121097000 266500 265000 266500 265000 10
447 20250314 111100 118440000 264500 264500 264500 264500 10
448 20250314 111000 115795000 264000 264000 264000 264000 104
449 20250314 110900 88339000 264000 264000 264000 264000 21
450 20250314 110800 82795000 264500 264500 264500 264500 0
451 20250314 110700 82795000 264500 264500 264500 264500 0
452 20250314 110600 82795000 264500 264500 264500 264500 0
453 20250314 110500 82795000 264500 265500 265500 264500 91
454 20250314 110400 58687000 265500 265500 265500 265500 0
455 20250314 110300 58687000 265500 265500 265500 265500 0
456 20250314 110200 58687000 265500 265500 265500 265500 0
457 20250314 110100 58687000 265500 265500 265500 265500 0
458 20250314 110000 58687000 265500 265500 265500 265500 0
459 20250314 105900 58687000 265500 265500 265500 265500 0
460 20250314 105800 58687000 265500 265500 265500 265500 9
461 20250314 105700 56297500 266000 266000 266000 266000 0
462 20250314 105600 56297500 266000 266000 266000 266000 0
463 20250314 105500 56297500 266000 266000 266000 266000 0
464 20250314 105400 56297500 266000 266000 266000 266000 0
465 20250314 105300 56297500 266000 266000 266000 266000 0
466 20250314 105200 56297500 266000 266000 266000 266000 0
467 20250314 105100 56297500 266000 266000 266000 266000 0
468 20250314 105000 56297500 266000 266000 266000 266000 0
469 20250314 104900 56297500 266000 266000 266000 266000 17
470 20250314 104800 51775500 267000 267000 267000 267000 0
471 20250314 104700 51775500 267000 267000 267000 267000 13
472 20250314 104600 48304500 266000 266000 266000 266000 0
473 20250314 104500 48304500 266000 266500 266500 266000 13
474 20250314 104400 44844500 267000 267000 267000 267000 0
475 20250314 104300 44844500 267000 267000 267000 267000 0
476 20250314 104200 44844500 267000 267000 267000 267000 0
477 20250314 104100 44844500 267000 267000 267000 267000 0
478 20250314 104000 44844500 267000 267000 267000 267000 5
479 20250314 103900 43509500 267000 267000 267000 267000 0
480 20250314 103800 43509500 267000 267000 267000 267000 0
481 20250314 103700 43509500 267000 267000 267000 267000 0
482 20250314 103600 43509500 267000 267000 267000 267000 0
483 20250314 103500 43509500 267000 267000 267000 267000 0
484 20250314 103400 43509500 267000 267000 267000 267000 0
485 20250314 103300 43509500 267000 267000 267000 267000 0
486 20250314 103200 43509500 267000 267000 267000 267000 0
487 20250314 103100 43509500 267000 267000 267000 267000 2
488 20250314 103000 42975500 266000 266000 266000 266000 6
489 20250314 102900 41379500 267000 267000 267000 267000 0
490 20250314 102800 41379500 267000 267000 267000 267000 0
491 20250314 102700 41379500 267000 267000 267000 267000 0
492 20250314 102600 41379500 267000 267000 267000 267000 1
493 20250314 102500 41112500 266500 266500 266500 266500 0
494 20250314 102400 41112500 266500 266500 266500 266500 0
495 20250314 102300 41112500 266500 266500 266500 266500 0
496 20250314 102200 41112500 266500 266500 266500 266500 0
497 20250314 102100 41112500 266500 266500 266500 266500 0
498 20250314 102000 41112500 266500 266500 266500 266500 0
499 20250314 101900 41112500 266500 266500 266500 266500 0
500 20250314 101800 41112500 266500 266500 266500 266500 0
501 20250314 101700 41112500 266500 266500 266500 266500 0
502 20250314 101600 41112500 266500 266500 266500 266500 0
503 20250314 101500 41112500 266500 266500 266500 266500 0
504 20250314 101400 41112500 266500 266500 266500 266500 0
505 20250314 101300 41112500 266500 266500 266500 266500 9
506 20250314 101200 38714000 267000 267000 267000 267000 0
507 20250314 101100 38714000 267000 267000 267000 267000 0
508 20250314 101000 38714000 267000 267000 267000 267000 6
509 20250314 100900 37112000 267000 267000 267000 267000 0
510 20250314 100800 37112000 267000 267000 267000 267000 0
511 20250314 100700 37112000 267000 267000 267000 267000 0
512 20250314 100600 37112000 267000 267000 267000 267000 0
513 20250314 100500 37112000 267000 267000 267000 267000 0
514 20250314 100400 37112000 267000 267000 267000 267000 0
515 20250314 100300 37112000 267000 267000 267000 267000 0
516 20250314 100200 37112000 267000 267000 267000 267000 0
517 20250314 100100 37112000 267000 267000 267000 267000 0
518 20250314 100000 37112000 267000 267000 267000 267000 0
519 20250314 095900 37112000 267000 267000 267000 267000 0
520 20250314 095800 37112000 267000 267000 267000 267000 6
521 20250314 095700 35510000 267000 267000 267000 267000 0
522 20250314 095600 35510000 267000 267000 267000 267000 0
523 20250314 095500 35510000 267000 267000 267000 267000 0
524 20250314 095400 35510000 267000 267000 267000 267000 0
525 20250314 095300 35510000 267000 267000 267000 267000 0
526 20250314 095200 35510000 267000 267000 267000 267000 0
527 20250314 095100 35510000 267000 267000 267000 267000 0
528 20250314 095000 35510000 267000 267000 267000 267000 0
529 20250314 094900 35510000 267000 267000 267000 267000 4
530 20250314 094800 34442000 266000 266000 266000 266000 0
531 20250314 094700 34442000 266000 266000 266000 266000 0
532 20250314 094600 34442000 266000 266000 266000 266000 2
533 20250314 094500 33910000 267000 267000 267000 267000 0
534 20250314 094400 33910000 267000 267000 267000 267000 0
535 20250314 094300 33910000 267000 267000 267000 267000 3
536 20250314 094200 33109000 267000 267000 267000 267000 0
537 20250314 094100 33109000 267000 267000 267000 267000 4
538 20250314 094000 32041000 265500 265500 265500 265500 0
539 20250314 093900 32041000 265500 265500 265500 265500 5
540 20250314 093800 30713500 266000 266000 266000 266000 0
541 20250314 093700 30713500 266000 266000 266000 266000 14
542 20250314 093600 26989500 266500 266500 266500 266500 0
543 20250314 093500 26989500 266500 266500 266500 266500 3
544 20250314 093400 26190000 266500 266500 266500 266500 0
545 20250314 093300 26190000 266500 266500 266500 266500 0
546 20250314 093200 26190000 266500 266500 266500 266500 0
547 20250314 093100 26190000 266500 266500 266500 266500 13
548 20250314 093000 22725500 267000 267000 267000 267000 0
549 20250314 092900 22725500 267000 267000 267000 267000 0
550 20250314 092800 22725500 267000 267000 267000 267000 1
551 20250314 092700 22458500 267000 267000 267000 267000 1
552 20250314 092600 22191500 267000 267000 267000 267000 0
553 20250314 092500 22191500 267000 267000 267000 267000 1
554 20250314 092400 21924500 267000 267000 267000 267000 0
555 20250314 092300 21924500 267000 267000 267000 267000 1
556 20250314 092200 21657500 267000 267000 267000 267000 0
557 20250314 092100 21657500 267000 267000 267000 267000 1
558 20250314 092000 21390500 267000 267000 267000 267000 0
559 20250314 091900 21390500 267000 267000 267000 267000 7
560 20250314 091800 19521500 267000 267000 267000 267000 1
561 20250314 091700 19254500 267500 267500 267500 267500 0
562 20250314 091600 19254500 267500 267500 267500 267500 2
563 20250314 091500 18719500 269000 268000 269000 268000 5
564 20250314 091400 17375500 267500 268000 268000 267500 6
565 20250314 091300 15768000 268000 268000 268000 268000 5
566 20250314 091200 14428000 267000 267000 268000 267000 10
567 20250314 091100 11751500 267000 267000 267000 267000 6
568 20250314 091000 10149500 267000 267000 267000 267000 3
569 20250314 090900 9348500 268000 268000 268000 268000 0
570 20250314 090800 9348500 268000 268000 268000 268000 0
571 20250314 090700 9348500 268000 268000 268000 268000 0
572 20250314 090600 9348500 268000 268000 268000 268000 0
573 20250314 090500 9348500 268000 268000 268000 268000 0
574 20250314 090400 9348500 268000 267000 268000 267000 18
575 20250314 090300 4529500 267000 267000 267000 267000 0
576 20250314 090200 4529500 267000 267000 267000 267000 2
577 20250314 090100 3995500 266000 266000 266000 266000 4
578 20250314 090000 2931500 266000 267000 267000 266000 11

1
002030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,716,2099584,191888000,562688512000,0.03
20250311,716,2099584,186876000,547991424000,0.03
20250310,716,2099584,185802000,544842048000,0.03
20250307,716,2099584,186160000,545891840000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 716 2099584 191888000 562688512000 0.03
3 20250311 716 2099584 186876000 547991424000 0.03
4 20250310 716 2099584 185802000 544842048000 0.03
5 20250307 716 2099584 186160000 545891840000 0.03