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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

577
001630/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183500,253840800,43450,43450,43450,43450,94
20250311,183400,253840800,43450,43450,43450,43450,0
20250311,183300,253840800,43450,43450,43450,43450,0
20250311,183200,253840800,43450,43450,43450,43450,0
20250311,183100,253840800,43450,43450,43450,43450,0
20250311,183000,253840800,43450,43450,43450,43450,0
20250311,182900,253840800,43450,43450,43450,43450,0
20250311,182800,253840800,43450,43450,43450,43450,0
20250311,182700,253840800,43450,43450,43450,43450,0
20250311,182600,253840800,43450,43450,43450,43450,0
20250311,182500,253840800,43450,43450,43450,43450,0
20250311,182400,253840800,43450,43450,43450,43450,0
20250311,182300,253840800,43450,43450,43450,43450,0
20250311,182200,253840800,43450,43450,43450,43450,0
20250311,182100,253840800,43450,43450,43450,43450,0
20250311,182000,253840800,43450,43450,43450,43450,0
20250311,181900,253840800,43450,43450,43450,43450,0
20250311,181800,253840800,43450,43450,43450,43450,0
20250311,181700,253840800,43450,43450,43450,43450,0
20250311,181600,253840800,43450,43450,43450,43450,0
20250311,181500,253840800,43450,43450,43450,43450,0
20250311,181400,253840800,43450,43450,43450,43450,0
20250311,181300,253840800,43450,43450,43450,43450,0
20250311,181200,253840800,43450,43450,43450,43450,0
20250311,181100,253840800,43450,43450,43450,43450,0
20250311,181000,253840800,43450,43450,43450,43450,0
20250311,180900,253840800,43450,43450,43450,43450,0
20250311,180800,253840800,43450,43450,43450,43450,0
20250311,180700,253840800,43450,43450,43450,43450,0
20250311,180600,253840800,43450,43450,43450,43450,0
20250311,180500,253840800,43450,43450,43450,43450,94
20250311,180400,253840800,43450,43450,43450,43450,0
20250311,180300,253840800,43450,43450,43450,43450,0
20250311,180200,253840800,43450,43450,43450,43450,0
20250311,180100,253840800,43450,43450,43450,43450,0
20250311,180000,253840800,43450,43450,43450,43450,0
20250311,175900,253840800,43450,43450,43450,43450,0
20250311,175800,253840800,43450,43450,43450,43450,0
20250311,175700,253840800,43450,43450,43450,43450,0
20250311,175600,253840800,43450,43450,43450,43450,0
20250311,175500,253840800,43450,43450,43450,43450,0
20250311,175400,253840800,43450,43450,43450,43450,0
20250311,175300,253840800,43450,43450,43450,43450,0
20250311,175200,253840800,43450,43450,43450,43450,0
20250311,175100,253840800,43450,43450,43450,43450,0
20250311,175000,253840800,43450,43450,43450,43450,0
20250311,174900,253840800,43450,43450,43450,43450,0
20250311,174800,253840800,43450,43450,43450,43450,0
20250311,174700,253840800,43450,43450,43450,43450,0
20250311,174600,253840800,43450,43450,43450,43450,0
20250311,174500,253840800,43450,43450,43450,43450,0
20250311,174400,253840800,43450,43450,43450,43450,0
20250311,174300,253840800,43450,43450,43450,43450,0
20250311,174200,253840800,43450,43450,43450,43450,0
20250311,174100,253840800,43450,43450,43450,43450,0
20250311,174000,253840800,43450,43450,43450,43450,0
20250311,173900,253840800,43450,43450,43450,43450,0
20250311,173800,253840800,43450,43450,43450,43450,0
20250311,173700,253840800,43450,43450,43450,43450,0
20250311,173600,253840800,43450,43450,43450,43450,0
20250311,173500,253840800,43450,43450,43450,43450,94
20250311,173400,253840800,43450,43450,43450,43450,0
20250311,173300,253840800,43450,43450,43450,43450,0
20250311,173200,253840800,43450,43450,43450,43450,0
20250311,173100,253840800,43450,43450,43450,43450,0
20250311,173000,253840800,43450,43450,43450,43450,0
20250311,172900,253840800,43450,43450,43450,43450,0
20250311,172800,253840800,43450,43450,43450,43450,0
20250311,172700,253840800,43450,43450,43450,43450,0
20250311,172600,253840800,43450,43450,43450,43450,0
20250311,172500,253840800,43450,43450,43450,43450,0
20250311,172400,253840800,43450,43450,43450,43450,0
20250311,172300,253840800,43450,43450,43450,43450,0
20250311,172200,253840800,43450,43450,43450,43450,0
20250311,172100,253840800,43450,43450,43450,43450,0
20250311,172000,253840800,43450,43450,43450,43450,0
20250311,171900,253840800,43450,43450,43450,43450,0
20250311,171800,253840800,43450,43450,43450,43450,0
20250311,171700,253840800,43450,43450,43450,43450,0
20250311,171600,253840800,43450,43450,43450,43450,0
20250311,171500,253840800,43450,43450,43450,43450,0
20250311,171400,253840800,43450,43450,43450,43450,0
20250311,171300,253840800,43450,43450,43450,43450,0
20250311,171200,253840800,43450,43450,43450,43450,0
20250311,171100,253840800,43450,43450,43450,43450,0
20250311,171000,253840800,43450,43450,43450,43450,0
20250311,170900,253840800,43450,43450,43450,43450,0
20250311,170800,253840800,43450,43450,43450,43450,0
20250311,170700,253840800,43450,43450,43450,43450,0
20250311,170600,253840800,43450,43450,43450,43450,0
20250311,170500,253840800,43450,43450,43450,43450,94
20250311,170400,253840800,43450,43450,43450,43450,0
20250311,170300,253840800,43450,43450,43450,43450,0
20250311,170200,253840800,43450,43450,43450,43450,0
20250311,170100,253840800,43450,43450,43450,43450,0
20250311,170000,253840800,43450,43450,43450,43450,0
20250311,165900,253840800,43450,43450,43450,43450,0
20250311,165800,253840800,43450,43450,43450,43450,0
20250311,165700,253840800,43450,43450,43450,43450,0
20250311,165600,253840800,43450,43450,43450,43450,0
20250311,165500,253840800,43450,43450,43450,43450,0
20250311,165400,253840800,43450,43450,43450,43450,0
20250311,165300,253840800,43450,43450,43450,43450,0
20250311,165200,253840800,43450,43450,43450,43450,0
20250311,165100,253840800,43450,43450,43450,43450,0
20250311,165000,253840800,43450,43450,43450,43450,0
20250311,164900,253840800,43450,43450,43450,43450,0
20250311,164800,253840800,43450,43450,43450,43450,0
20250311,164700,253840800,43450,43450,43450,43450,0
20250311,164600,253840800,43450,43450,43450,43450,0
20250311,164500,253840800,43450,43450,43450,43450,0
20250311,164400,253840800,43450,43450,43450,43450,0
20250311,164300,253840800,43450,43450,43450,43450,0
20250311,164200,253840800,43450,43450,43450,43450,0
20250311,164100,253840800,43450,43450,43450,43450,0
20250311,164000,253840800,43450,43450,43450,43450,0
20250311,163900,253840800,43450,43450,43450,43450,0
20250311,163800,253840800,43450,43450,43450,43450,0
20250311,163700,253840800,43450,43450,43450,43450,0
20250311,163600,253840800,43450,43450,43450,43450,0
20250311,163500,253840800,43450,43450,43450,43450,94
20250311,163400,253840800,43450,43450,43450,43450,0
20250311,163300,253840800,43450,43450,43450,43450,0
20250311,163200,253840800,43450,43450,43450,43450,0
20250311,163100,253840800,43450,43450,43450,43450,0
20250311,163000,253840800,43450,43450,43450,43450,0
20250311,162900,253840800,43450,43450,43450,43450,0
20250311,162800,253840800,43450,43450,43450,43450,0
20250311,162700,253840800,43450,43450,43450,43450,0
20250311,162600,253840800,43450,43450,43450,43450,0
20250311,162500,253840800,43450,43450,43450,43450,0
20250311,162400,253840800,43450,43450,43450,43450,0
20250311,162300,253840800,43450,43450,43450,43450,0
20250311,162200,253840800,43450,43450,43450,43450,0
20250311,162100,253840800,43450,43450,43450,43450,0
20250311,162000,253840800,43450,43450,43450,43450,0
20250311,161900,253840800,43450,43450,43450,43450,0
20250311,161800,253840800,43450,43450,43450,43450,0
20250311,161700,253840800,43450,43450,43450,43450,0
20250311,161600,253840800,43450,43450,43450,43450,0
20250311,161500,253840800,43450,43450,43450,43450,0
20250311,161400,253840800,43450,43450,43450,43450,0
20250311,161300,253840800,43450,43450,43450,43450,0
20250311,161200,253840800,43450,43450,43450,43450,0
20250311,161100,253840800,43450,43450,43450,43450,0
20250311,161000,253840800,43450,43450,43450,43450,0
20250311,160900,253840800,43450,43450,43450,43450,0
20250311,160800,253840800,43450,43450,43450,43450,0
20250311,160700,253840800,43450,43450,43450,43450,0
20250311,160600,253840800,43450,43450,43450,43450,0
20250311,160500,253840800,43450,43450,43450,43450,94
20250311,160400,253840800,43450,43450,43450,43450,0
20250311,160300,253840800,43450,43450,43450,43450,0
20250311,160200,253840800,43450,43450,43450,43450,0
20250311,160100,253840800,43450,43450,43450,43450,0
20250311,160000,253840800,43450,43450,43450,43450,0
20250311,155900,253840800,43450,43450,43450,43450,0
20250311,155800,253840800,43450,43450,43450,43450,0
20250311,155700,253840800,43450,43450,43450,43450,0
20250311,155600,253840800,43450,43450,43450,43450,0
20250311,155500,253840800,43450,43450,43450,43450,0
20250311,155400,253840800,43450,43450,43450,43450,0
20250311,155300,253840800,43450,43450,43450,43450,0
20250311,155200,253840800,43450,43450,43450,43450,0
20250311,155100,253840800,43450,43450,43450,43450,0
20250311,155000,253840800,43450,43450,43450,43450,0
20250311,154900,253840800,43450,43450,43450,43450,0
20250311,154800,253840800,43450,43450,43450,43450,0
20250311,154700,253840800,43450,43450,43450,43450,0
20250311,154600,253840800,43450,43450,43450,43450,0
20250311,154500,253840800,43450,43450,43450,43450,0
20250311,154400,253840800,43450,43450,43450,43450,0
20250311,154300,253840800,43450,43450,43450,43450,0
20250311,154200,253840800,43450,43450,43450,43450,0
20250311,154100,253840800,43450,43450,43450,43450,0
20250311,154000,253840800,43450,43450,43450,43450,0
20250311,153900,253840800,43450,43450,43450,43450,0
20250311,153800,253840800,43450,43450,43450,43450,0
20250311,153700,253840800,43450,43450,43450,43450,0
20250311,153600,253840800,43450,43450,43450,43450,0
20250311,153500,253840800,43450,43450,43450,43450,94
20250311,153400,253840800,43450,43450,43450,43450,0
20250311,153300,253840800,43450,43450,43450,43450,0
20250311,153200,253840800,43450,43450,43450,43450,0
20250311,153100,253840800,43450,43450,43450,43450,0
20250311,153000,253840800,43450,43450,43450,43450,94
20250311,152900,249756500,43450,43450,43450,43450,0
20250311,152800,249756500,43450,43450,43450,43450,0
20250311,152700,249756500,43450,43450,43450,43450,0
20250311,152600,249756500,43450,43450,43450,43450,0
20250311,152500,249756500,43450,43450,43450,43450,0
20250311,152400,249756500,43450,43450,43450,43450,0
20250311,152300,249756500,43450,43450,43450,43450,0
20250311,152200,249756500,43450,43450,43450,43450,0
20250311,152100,249756500,43450,43450,43450,43450,0
20250311,152000,249756500,43450,43450,43450,43450,0
20250311,151900,249756500,43450,43450,43450,43400,4
20250311,151800,249582800,43400,43450,43450,43400,3
20250311,151700,249452550,43450,43450,43450,43400,15
20250311,151600,248801150,43450,43450,43450,43450,14
20250311,151500,248192850,43400,43400,43400,43400,16
20250311,151400,247498450,43400,43400,43400,43400,1
20250311,151300,247455050,43400,43400,43450,43400,51
20250311,151200,245239800,43400,43450,43450,43400,10
20250311,151100,244805400,43450,43450,43450,43450,2
20250311,151000,244718500,43500,43450,43500,43400,17
20250311,150900,243979900,43450,43400,43500,43400,18
20250311,150800,243197850,43450,43400,43450,43400,8
20250311,150700,242850300,43450,43450,43450,43450,5
20250311,150600,242633050,43450,43450,43450,43450,10
20250311,150500,242198550,43450,43450,43450,43450,12
20250311,150400,241677150,43450,43450,43450,43450,10
20250311,150300,241242650,43450,43450,43450,43450,1
20250311,150200,241199200,43450,43450,43450,43450,14
20250311,150100,240590900,43450,43450,43450,43450,10
20250311,150000,240156400,43450,43450,43450,43450,10
20250311,145900,239721900,43450,43450,43450,43450,1
20250311,145800,239678450,43450,43450,43450,43450,28
20250311,145700,238461850,43450,43450,43450,43450,9
20250311,145600,238070800,43450,43450,43450,43450,9
20250311,145500,237679750,43450,43500,43500,43450,3
20250311,145400,237549350,43450,43450,43450,43450,8
20250311,145300,237201750,43450,43400,43450,43400,11
20250311,145200,236723900,43450,43450,43450,43450,8
20250311,145100,236376300,43450,43400,43450,43400,12
20250311,145000,235854950,43450,43450,43450,43450,4
20250311,144900,235681150,43450,43450,43450,43400,17
20250311,144800,234942550,43450,43450,43450,43450,10
20250311,144700,234508050,43450,43450,43450,43450,13
20250311,144600,233943200,43450,43450,43450,43450,2
20250311,144500,233856300,43450,43450,43450,43450,12
20250311,144400,233334900,43450,43450,43500,43450,16
20250311,144300,232639550,43450,43450,43450,43450,12
20250311,144200,232118150,43450,43450,43450,43450,3
20250311,144100,231987800,43450,43450,43450,43450,12
20250311,144000,231466400,43450,43450,43500,43450,12
20250311,143900,230944900,43450,43450,43450,43450,12
20250311,143800,230423500,43450,43450,43450,43450,11
20250311,143700,229945550,43450,43450,43450,43450,3
20250311,143600,229815200,43450,43450,43450,43450,12
20250311,143500,229293800,43450,43450,43450,43450,10
20250311,143400,228859300,43450,43450,43500,43450,14
20250311,143300,228250950,43450,43450,43450,43450,2
20250311,143200,228164050,43450,43450,43450,43450,13
20250311,143100,227599200,43450,43450,43450,43450,15
20250311,143000,226947450,43450,43500,43500,43450,6
20250311,142900,226686600,43500,43450,43500,43450,29
20250311,142800,225425150,43450,43500,43500,43450,11
20250311,142700,224947150,43450,43450,43450,43450,12
20250311,142600,224425750,43500,43450,43500,43450,39
20250311,142500,222729800,43450,43450,43500,43450,25
20250311,142400,221642900,43450,43450,43450,43450,6
20250311,142300,221382200,43500,43450,43500,43450,13
20250311,142200,220817300,43450,43450,43450,43450,11
20250311,142100,220339350,43450,43450,43450,43450,11
20250311,142000,219861400,43450,43450,43450,43450,2
20250311,141900,219774500,43450,43450,43450,43450,11
20250311,141800,219296550,43450,43450,43500,43450,15
20250311,141700,218644650,43450,43450,43450,43450,12
20250311,141600,218123250,43450,43450,43450,43450,3
20250311,141500,217992900,43450,43450,43450,43450,11
20250311,141400,217514950,43450,43450,43450,43450,20
20250311,141300,216645950,43500,43500,43500,43500,41
20250311,141200,214862450,43450,43450,43500,43450,17
20250311,141100,214123650,43450,43450,43450,43450,3
20250311,141000,213993300,43450,43450,43500,43450,18
20250311,140900,213211000,43450,43475,43500,43450,23
20250311,140800,212210975,43475,43475,43475,43475,10
20250311,140700,211776225,43450,43450,43450,43450,6
20250311,140600,211515525,43450,43450,43450,43450,15
20250311,140500,210863775,43450,43500,43500,43450,6
20250311,140400,210602875,43500,43500,43550,43500,14
20250311,140300,209993675,43500,43450,43500,43450,37
20250311,140200,208384675,43450,43450,43450,43450,4
20250311,140100,208210875,43450,43450,43450,43450,10
20250311,140000,207776375,43450,43450,43500,43450,16
20250311,135900,207080975,43450,43450,43450,43450,11
20250311,135800,206603025,43450,43450,43450,43450,5
20250311,135700,206385775,43450,43450,43450,43450,18
20250311,135600,205603675,43450,43450,43450,43450,13
20250311,135500,205038825,43450,43500,43500,43450,11
20250311,135400,204560825,43450,43450,43550,43450,14
20250311,135300,203951825,43500,43500,43500,43500,7
20250311,135200,203647325,43500,43500,43500,43500,44
20250311,135100,201733325,43450,43450,43450,43450,18
20250311,135000,200951225,43450,43500,43500,43450,5
20250311,134900,200733875,43500,43500,43500,43500,5
20250311,134800,200516375,43500,43500,43500,43500,10
20250311,134700,200081375,43500,43550,43550,43500,62
20250311,134600,197381825,43500,43500,43500,43450,52
20250311,134500,195119875,43500,43500,43500,43500,4
20250311,134400,194945875,43500,43500,43500,43500,11
20250311,134300,194467375,43500,43500,43550,43500,13
20250311,134200,193901825,43500,43500,43500,43500,10
20250311,134100,193466825,43500,43500,43500,43500,4
20250311,134000,193292825,43500,43550,43550,43500,19
20250311,133900,192465925,43500,43500,43500,43500,19
20250311,133800,191639425,43500,43500,43500,43500,13
20250311,133700,191073925,43500,43500,43500,43500,9
20250311,133600,190682425,43500,43600,43600,43500,12
20250311,133500,190159325,43600,43600,43600,43600,6
20250311,133400,189897725,43600,43725,43725,43600,4
20250311,133300,189723050,43900,43450,43900,43450,87
20250311,133200,185933900,43450,43450,43450,43450,4
20250311,133100,185760100,43450,43450,43450,43450,13
20250311,133000,185195250,43450,43450,43500,43450,21
20250311,132900,184282250,43450,43450,43450,43450,13
20250311,132800,183717400,43450,43450,43450,43450,3
20250311,132700,183587050,43450,43450,43450,43450,11
20250311,132600,183109100,43450,43500,43500,43450,12
20250311,132500,182587600,43450,43450,43450,43450,10
20250311,132400,182153100,43450,43450,43450,43450,10
20250311,132300,181718600,43450,43450,43450,43450,3
20250311,132200,181588250,43450,43450,43500,43450,27
20250311,132100,180414300,43450,43450,43450,43450,14
20250311,132000,179806000,43450,43475,43475,43450,18
20250311,131900,179023800,43475,43475,43475,43475,1
20250311,131800,178980325,43450,43450,43450,43450,11
20250311,131700,178502375,43450,43450,43450,43450,9
20250311,131600,178111325,43450,43450,43450,43450,11
20250311,131500,177633375,43450,43450,43450,43450,2
20250311,131400,177546475,43450,43450,43450,43450,10
20250311,131300,177111975,43450,43450,43450,43450,14
20250311,131200,176503675,43450,43500,43500,43450,4
20250311,131100,176329725,43500,43500,43500,43500,11
20250311,131000,175851225,43500,43500,43500,43500,1
20250311,130900,175807725,43500,43500,43500,43500,37
20250311,130800,174198225,43450,43400,43450,43400,56
20250311,130700,171765475,43400,43400,43400,43400,11
20250311,130600,171288075,43400,43400,43400,43400,4
20250311,130500,171114475,43400,43400,43425,43400,24
20250311,130400,170072825,43400,43400,43400,43400,9
20250311,130300,169682225,43400,43400,43400,43400,10
20250311,130200,169248225,43400,43450,43450,43400,3
20250311,130100,169117975,43400,43400,43450,43400,19
20250311,130000,168293325,43400,43450,43450,43400,8
20250311,125900,167945775,43450,43450,43450,43450,14
20250311,125800,167337475,43450,43450,43450,43450,11
20250311,125700,166859525,43450,43450,43450,43450,1
20250311,125600,166816075,43450,43450,43500,43450,36
20250311,125500,165251475,43450,43450,43450,43450,10
20250311,125400,164816975,43450,43450,43450,43450,9
20250311,125300,164425925,43450,43450,43450,43450,6
20250311,125200,164165225,43450,43450,43450,43450,10
20250311,125100,163730725,43450,43450,43450,43450,10
20250311,125000,163296225,43450,43450,43450,43450,10
20250311,124900,162861725,43450,43450,43450,43450,2
20250311,124800,162774825,43450,43450,43450,43450,13
20250311,124700,162209975,43450,43450,43450,43450,10
20250311,124600,161775475,43450,43450,43450,43450,9
20250311,124500,161384425,43450,43450,43450,43450,11
20250311,124400,160906475,43450,43450,43450,43450,1
20250311,124300,160863025,43450,43450,43450,43450,9
20250311,124200,160471975,43450,43450,43450,43450,14
20250311,124100,159863675,43450,43450,43450,43450,9
20250311,124000,159472625,43450,43450,43450,43450,3
20250311,123900,159342275,43450,43500,43500,43450,35
20250311,123800,157820225,43500,43500,43500,43500,10
20250311,123700,157385225,43500,43500,43500,43500,10
20250311,123600,156950225,43500,43500,43500,43500,10
20250311,123500,156515225,43500,43500,43500,43500,2
20250311,123400,156428225,43550,43500,43550,43500,13
20250311,123300,155862575,43500,43500,43500,43500,11
20250311,123200,155384075,43500,43500,43500,43500,17
20250311,123100,154644575,43550,43500,43550,43500,18
20250311,123000,153861075,43500,43550,43550,43500,11
20250311,122900,153382525,43500,43500,43500,43500,11
20250311,122800,152904025,43500,43500,43500,43500,9
20250311,122700,152512525,43500,43500,43500,43500,3
20250311,122600,152382025,43550,43500,43550,43500,13
20250311,122500,151816475,43500,43500,43500,43500,9
20250311,122400,151424975,43500,43500,43500,43500,11
20250311,122300,150946475,43500,43500,43500,43500,10
20250311,122200,150511475,43500,43500,43500,43500,3
20250311,122100,150380975,43550,43550,43550,43500,16
20250311,122000,149684625,43500,43450,43550,43450,38
20250311,121900,148031675,43400,43400,43400,43400,11
20250311,121800,147554275,43400,43400,43400,43400,1
20250311,121700,147510875,43400,43425,43425,43400,17
20250311,121600,146772950,43400,43450,43450,43400,3
20250311,121500,146642700,43450,43475,43475,43450,35
20250311,121400,145121900,43450,43450,43450,43450,2
20250311,121300,145035000,43450,43450,43450,43450,10
20250311,121200,144600500,43500,43450,43500,43450,11
20250311,121100,144122500,43450,43475,43475,43450,11
20250311,121000,143644500,43450,43500,43500,43450,10
20250311,120900,143209950,43450,43450,43450,43450,3
20250311,120800,143079600,43450,43400,43450,43400,54
20250311,120700,140733900,43400,43400,43400,43400,11
20250311,120600,140256500,43400,43400,43400,43400,8
20250311,120500,139909300,43400,43400,43400,43400,2
20250311,120400,139822500,43400,43400,43400,43400,10
20250311,120300,139388500,43400,43400,43400,43400,10
20250311,120200,138954500,43400,43400,43400,43400,13
20250311,120100,138390300,43400,43450,43450,43400,3
20250311,120000,138260050,43400,43400,43400,43400,10
20250311,115900,137826050,43400,43400,43400,43400,10
20250311,115800,137392050,43400,43400,43400,43400,10
20250311,115700,136958050,43400,43400,43400,43400,9
20250311,115600,136567450,43400,43400,43400,43400,1
20250311,115500,136524050,43400,43400,43400,43400,12
20250311,115400,136003250,43400,43400,43400,43400,9
20250311,115300,135612650,43400,43400,43400,43400,18
20250311,115200,134831450,43450,43400,43450,43400,2
20250311,115100,134744600,43400,43400,43400,43400,3
20250311,115000,134614400,43400,43400,43400,43400,14
20250311,114900,134006800,43400,43450,43450,43400,20
20250311,114800,133137850,43450,43450,43450,43450,21
20250311,114700,132225400,43400,43425,43425,43400,11
20250311,114600,131747900,43425,43400,43450,43400,28
20250311,114500,130532125,43400,43400,43400,43400,22
20250311,114400,129577325,43400,43400,43400,43400,11
20250311,114300,129099925,43400,43400,43400,43400,0
20250311,114200,129099925,43400,43400,43400,43400,11
20250311,114100,128622525,43450,43450,43450,43450,10
20250311,114000,128188025,43450,43400,43450,43400,11
20250311,113900,127710575,43450,43400,43450,43400,21
20250311,113800,126798175,43400,43400,43400,43400,11
20250311,113700,126320775,43400,43400,43400,43400,19
20250311,113600,125496175,43550,43500,43550,43400,144
20250311,113500,119240975,43500,43450,43500,43450,9
20250311,113400,118849575,43450,43450,43450,43450,9
20250311,113300,118458525,43450,43450,43450,43450,11
20250311,113200,117980575,43500,43450,43500,43450,112
20250311,113100,113108975,43450,43500,43500,43450,45
20250311,113000,111151525,43500,43500,43500,43500,1
20250311,112900,111108025,43500,43500,43500,43500,11
20250311,112800,110629525,43500,43525,43525,43500,23
20250311,112700,109628950,43500,43550,43550,43500,4
20250311,112600,109454850,43550,43550,43550,43550,2
20250311,112500,109367750,43600,43600,43600,43600,3
20250311,112400,109236950,43600,43550,43600,43550,8
20250311,112300,108888200,43550,43475,43550,43475,88
20250311,112200,105059175,43475,43475,43475,43450,11
20250311,112100,104581075,43450,43450,43450,43450,1
20250311,112000,104537625,43450,43450,43450,43450,11
20250311,111900,104059675,43450,43475,43475,43450,9
20250311,111800,103668575,43475,43450,43475,43450,9
20250311,111700,103277500,43450,43450,43450,43450,6
20250311,111600,103016800,43450,43450,43450,43450,10
20250311,111500,102582300,43450,43475,43475,43450,9
20250311,111400,102191225,43450,43450,43450,43450,10
20250311,111300,101756725,43450,43450,43450,43450,7
20250311,111200,101452575,43450,43450,43450,43450,10
20250311,111100,101018075,43450,43450,43450,43450,13
20250311,111000,100453225,43450,43450,43450,43450,10
20250311,110900,100018725,43450,43450,43450,43450,11
20250311,110800,99540775,43450,43450,43450,43450,1
20250311,110700,99497325,43450,43450,43450,43450,8
20250311,110600,99149725,43450,43450,43450,43450,12
20250311,110500,98628325,43450,43450,43500,43450,11
20250311,110400,98150325,43450,43450,43450,43450,4
20250311,110300,97976525,43450,43500,43500,43450,10
20250311,110200,97541925,43450,43500,43500,43450,317
20250311,110100,83752575,43500,43500,43500,43500,10
20250311,110000,83317575,43500,43500,43500,43500,2
20250311,105900,83230575,43500,43500,43500,43500,10
20250311,105800,82795575,43500,43525,43525,43500,8
20250311,105700,82447450,43525,43525,43525,43500,11
20250311,105600,81968900,43525,43500,43525,43500,10
20250311,105500,81533850,43550,43600,43600,43550,15
20250311,105400,80880500,43550,43500,43550,43500,24
20250311,105300,79835750,43500,43550,43550,43500,9
20250311,105200,79443900,43550,43550,43550,43550,9
20250311,105100,79051950,43550,43550,43550,43550,4
20250311,105000,78877750,43550,43550,43550,43550,83
20250311,104900,75263100,43500,43500,43500,43500,13
20250311,104800,74697600,43500,43550,43550,43500,34
20250311,104700,73217050,43550,43550,43550,43550,1
20250311,104600,73173500,43550,43550,43550,43550,11
20250311,104500,72694450,43550,43550,43550,43550,9
20250311,104400,72302500,43550,43550,43550,43550,11
20250311,104300,71823450,43600,43550,43600,43550,21
20250311,104200,70908450,43550,43550,43550,43550,3
20250311,104100,70777800,43550,43550,43600,43550,9
20250311,104000,70385800,43550,43550,43550,43550,11
20250311,103900,69906750,43550,43575,43575,43550,9
20250311,103800,69514750,43550,43550,43550,43550,2
20250311,103700,69427650,43550,43550,43550,43550,10
20250311,103600,68992150,43550,43550,43550,43550,10
20250311,103500,68556650,43550,43550,43550,43550,10
20250311,103400,68121150,43550,43600,43600,43550,3
20250311,103300,67990450,43600,43550,43600,43550,50
20250311,103200,65810800,43550,43550,43550,43550,9
20250311,103100,65418850,43550,43550,43600,43550,12
20250311,103000,64896200,43550,43500,43600,43500,29
20250311,102900,63632700,43550,43550,43550,43550,10
20250311,102800,63197200,43500,43500,43500,43500,18
20250311,102700,62414200,43500,43550,43550,43500,3
20250311,102600,62283650,43550,43600,43600,43500,18
20250311,102500,61499650,43500,43500,43550,43500,11
20250311,102400,61020900,43550,43550,43550,43550,5
20250311,102300,60803150,43500,43550,43550,43500,13
20250311,102200,60237200,43550,43500,43550,43500,14
20250311,102100,59628100,43550,43500,43550,43500,8
20250311,102000,59279950,43500,43525,43525,43500,21
20250311,101900,58366200,43500,43550,43550,43500,4
20250311,101800,58192100,43600,43600,43600,43550,6
20250311,101700,57930650,43550,43650,43700,43550,354
20250311,101600,42485400,43700,43700,43700,43700,7
20250311,101500,42179500,43700,43700,43750,43700,13
20250311,101400,41611300,43750,43750,43750,43750,54
20250311,101300,39248800,43850,43850,43850,43850,84
20250311,101200,35565400,43850,43850,43850,43850,2
20250311,101100,35477700,43850,43850,43850,43850,9
20250311,101000,35083050,43850,43850,43850,43850,11
20250311,100900,34600700,43850,43850,43850,43850,9
20250311,100800,34206050,43850,43850,43850,43850,3
20250311,100700,34074500,43850,43850,43850,43850,8
20250311,100600,33723700,43850,43850,43850,43850,11
20250311,100500,33241350,43850,43850,43850,43850,9
20250311,100400,32846700,43850,43750,43850,43750,66
20250311,100300,29953650,43800,43800,43800,43750,102
20250311,100200,25487550,43800,43850,43850,43800,25
20250311,100100,24391700,43850,43850,43850,43850,16
20250311,100000,23690100,43850,43850,43850,43850,2
20250311,095900,23602400,43900,43900,43900,43900,16
20250311,095800,22900000,43900,43900,43900,43900,9
20250311,095700,22504900,43900,43900,43900,43900,11
20250311,095600,22022000,43900,43900,43900,43900,11
20250311,095500,21539100,43900,43900,43900,43850,41
20250311,095400,19739300,43900,43900,43900,43900,14
20250311,095300,19124700,43900,43900,43900,43900,20
20250311,095200,18246700,43950,43950,43950,43950,0
20250311,095100,18246700,43950,43950,43950,43900,17
20250311,095000,17499650,43950,44000,44000,43950,16
20250311,094900,16795750,44000,44000,44000,44000,10
20250311,094800,16355750,44000,44000,44000,44000,10
20250311,094700,15915750,44000,44000,44000,44000,79
20250311,094600,12439750,44000,44000,44000,44000,2
20250311,094500,12351750,44025,44025,44025,44025,2
20250311,094400,12263700,44000,44000,44000,44000,4
20250311,094300,12087700,44050,44050,44050,44050,0
20250311,094200,12087700,44050,44050,44050,44050,3
20250311,094100,11955550,44050,44000,44050,44000,23
20250311,094000,10942450,44000,44000,44000,44000,1
20250311,093900,10898450,44000,44050,44050,44000,5
20250311,093800,10678350,44050,44000,44050,44000,4
20250311,093700,10502250,44050,44050,44050,44000,82
20250311,093600,6892300,44100,44100,44100,44100,1
20250311,093500,6848200,44100,44100,44150,44100,3
20250311,093400,6715850,44100,44100,44100,44100,4
20250311,093300,6539450,44050,44050,44050,44050,2
20250311,093200,6451350,44050,44050,44050,44050,2
20250311,093100,6363250,44050,44050,44050,44050,1
20250311,093000,6319200,44050,44050,44050,44050,3
20250311,092900,6187050,44050,44050,44050,44050,3
20250311,092800,6054900,44100,44050,44100,44050,12
20250311,092700,5525750,44150,44150,44150,44150,0
20250311,092600,5525750,44150,44150,44150,44150,3
20250311,092500,5393300,44150,44150,44150,44150,1
20250311,092400,5349150,44150,44150,44150,44150,3
20250311,092300,5216700,44150,44150,44150,44150,2
20250311,092200,5128400,44150,44150,44150,44150,2
20250311,092100,5040100,44150,44150,44150,44150,2
20250311,092000,4951800,44150,44150,44150,44150,15
20250311,091900,4289550,44050,44050,44050,44050,3
20250311,091800,4157400,44050,44050,44050,44050,1
20250311,091700,4113350,44050,44050,44150,44050,6
20250311,091600,3848750,44050,44100,44100,44050,3
20250311,091500,3716500,44100,44100,44100,44100,3
20250311,091400,3584200,44100,44100,44100,44100,2
20250311,091300,3496000,44100,44150,44150,44100,3
20250311,091200,3363650,44100,44100,44100,44100,2
20250311,091100,3275450,44100,44150,44150,44100,4
20250311,091000,3098900,44100,44100,44100,44100,3
20250311,090900,2966600,44100,44100,44100,44100,1
20250311,090800,2922500,44100,44100,44100,44100,3
20250311,090700,2790200,44100,44150,44200,44100,24
20250311,090600,1729700,44100,44100,44200,44100,5
20250311,090500,1509000,44200,44200,44200,44200,4
20250311,090400,1332200,44300,44300,44300,44300,3
20250311,090300,1199300,44200,44200,44200,44200,0
20250311,090200,1199300,44200,44250,44250,44200,7
20250311,090100,889600,44250,44350,44350,44250,5
20250311,090000,668250,44550,44550,44550,44550,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183500 253840800 43450 43450 43450 43450 94
3 20250311 183400 253840800 43450 43450 43450 43450 0
4 20250311 183300 253840800 43450 43450 43450 43450 0
5 20250311 183200 253840800 43450 43450 43450 43450 0
6 20250311 183100 253840800 43450 43450 43450 43450 0
7 20250311 183000 253840800 43450 43450 43450 43450 0
8 20250311 182900 253840800 43450 43450 43450 43450 0
9 20250311 182800 253840800 43450 43450 43450 43450 0
10 20250311 182700 253840800 43450 43450 43450 43450 0
11 20250311 182600 253840800 43450 43450 43450 43450 0
12 20250311 182500 253840800 43450 43450 43450 43450 0
13 20250311 182400 253840800 43450 43450 43450 43450 0
14 20250311 182300 253840800 43450 43450 43450 43450 0
15 20250311 182200 253840800 43450 43450 43450 43450 0
16 20250311 182100 253840800 43450 43450 43450 43450 0
17 20250311 182000 253840800 43450 43450 43450 43450 0
18 20250311 181900 253840800 43450 43450 43450 43450 0
19 20250311 181800 253840800 43450 43450 43450 43450 0
20 20250311 181700 253840800 43450 43450 43450 43450 0
21 20250311 181600 253840800 43450 43450 43450 43450 0
22 20250311 181500 253840800 43450 43450 43450 43450 0
23 20250311 181400 253840800 43450 43450 43450 43450 0
24 20250311 181300 253840800 43450 43450 43450 43450 0
25 20250311 181200 253840800 43450 43450 43450 43450 0
26 20250311 181100 253840800 43450 43450 43450 43450 0
27 20250311 181000 253840800 43450 43450 43450 43450 0
28 20250311 180900 253840800 43450 43450 43450 43450 0
29 20250311 180800 253840800 43450 43450 43450 43450 0
30 20250311 180700 253840800 43450 43450 43450 43450 0
31 20250311 180600 253840800 43450 43450 43450 43450 0
32 20250311 180500 253840800 43450 43450 43450 43450 94
33 20250311 180400 253840800 43450 43450 43450 43450 0
34 20250311 180300 253840800 43450 43450 43450 43450 0
35 20250311 180200 253840800 43450 43450 43450 43450 0
36 20250311 180100 253840800 43450 43450 43450 43450 0
37 20250311 180000 253840800 43450 43450 43450 43450 0
38 20250311 175900 253840800 43450 43450 43450 43450 0
39 20250311 175800 253840800 43450 43450 43450 43450 0
40 20250311 175700 253840800 43450 43450 43450 43450 0
41 20250311 175600 253840800 43450 43450 43450 43450 0
42 20250311 175500 253840800 43450 43450 43450 43450 0
43 20250311 175400 253840800 43450 43450 43450 43450 0
44 20250311 175300 253840800 43450 43450 43450 43450 0
45 20250311 175200 253840800 43450 43450 43450 43450 0
46 20250311 175100 253840800 43450 43450 43450 43450 0
47 20250311 175000 253840800 43450 43450 43450 43450 0
48 20250311 174900 253840800 43450 43450 43450 43450 0
49 20250311 174800 253840800 43450 43450 43450 43450 0
50 20250311 174700 253840800 43450 43450 43450 43450 0
51 20250311 174600 253840800 43450 43450 43450 43450 0
52 20250311 174500 253840800 43450 43450 43450 43450 0
53 20250311 174400 253840800 43450 43450 43450 43450 0
54 20250311 174300 253840800 43450 43450 43450 43450 0
55 20250311 174200 253840800 43450 43450 43450 43450 0
56 20250311 174100 253840800 43450 43450 43450 43450 0
57 20250311 174000 253840800 43450 43450 43450 43450 0
58 20250311 173900 253840800 43450 43450 43450 43450 0
59 20250311 173800 253840800 43450 43450 43450 43450 0
60 20250311 173700 253840800 43450 43450 43450 43450 0
61 20250311 173600 253840800 43450 43450 43450 43450 0
62 20250311 173500 253840800 43450 43450 43450 43450 94
63 20250311 173400 253840800 43450 43450 43450 43450 0
64 20250311 173300 253840800 43450 43450 43450 43450 0
65 20250311 173200 253840800 43450 43450 43450 43450 0
66 20250311 173100 253840800 43450 43450 43450 43450 0
67 20250311 173000 253840800 43450 43450 43450 43450 0
68 20250311 172900 253840800 43450 43450 43450 43450 0
69 20250311 172800 253840800 43450 43450 43450 43450 0
70 20250311 172700 253840800 43450 43450 43450 43450 0
71 20250311 172600 253840800 43450 43450 43450 43450 0
72 20250311 172500 253840800 43450 43450 43450 43450 0
73 20250311 172400 253840800 43450 43450 43450 43450 0
74 20250311 172300 253840800 43450 43450 43450 43450 0
75 20250311 172200 253840800 43450 43450 43450 43450 0
76 20250311 172100 253840800 43450 43450 43450 43450 0
77 20250311 172000 253840800 43450 43450 43450 43450 0
78 20250311 171900 253840800 43450 43450 43450 43450 0
79 20250311 171800 253840800 43450 43450 43450 43450 0
80 20250311 171700 253840800 43450 43450 43450 43450 0
81 20250311 171600 253840800 43450 43450 43450 43450 0
82 20250311 171500 253840800 43450 43450 43450 43450 0
83 20250311 171400 253840800 43450 43450 43450 43450 0
84 20250311 171300 253840800 43450 43450 43450 43450 0
85 20250311 171200 253840800 43450 43450 43450 43450 0
86 20250311 171100 253840800 43450 43450 43450 43450 0
87 20250311 171000 253840800 43450 43450 43450 43450 0
88 20250311 170900 253840800 43450 43450 43450 43450 0
89 20250311 170800 253840800 43450 43450 43450 43450 0
90 20250311 170700 253840800 43450 43450 43450 43450 0
91 20250311 170600 253840800 43450 43450 43450 43450 0
92 20250311 170500 253840800 43450 43450 43450 43450 94
93 20250311 170400 253840800 43450 43450 43450 43450 0
94 20250311 170300 253840800 43450 43450 43450 43450 0
95 20250311 170200 253840800 43450 43450 43450 43450 0
96 20250311 170100 253840800 43450 43450 43450 43450 0
97 20250311 170000 253840800 43450 43450 43450 43450 0
98 20250311 165900 253840800 43450 43450 43450 43450 0
99 20250311 165800 253840800 43450 43450 43450 43450 0
100 20250311 165700 253840800 43450 43450 43450 43450 0
101 20250311 165600 253840800 43450 43450 43450 43450 0
102 20250311 165500 253840800 43450 43450 43450 43450 0
103 20250311 165400 253840800 43450 43450 43450 43450 0
104 20250311 165300 253840800 43450 43450 43450 43450 0
105 20250311 165200 253840800 43450 43450 43450 43450 0
106 20250311 165100 253840800 43450 43450 43450 43450 0
107 20250311 165000 253840800 43450 43450 43450 43450 0
108 20250311 164900 253840800 43450 43450 43450 43450 0
109 20250311 164800 253840800 43450 43450 43450 43450 0
110 20250311 164700 253840800 43450 43450 43450 43450 0
111 20250311 164600 253840800 43450 43450 43450 43450 0
112 20250311 164500 253840800 43450 43450 43450 43450 0
113 20250311 164400 253840800 43450 43450 43450 43450 0
114 20250311 164300 253840800 43450 43450 43450 43450 0
115 20250311 164200 253840800 43450 43450 43450 43450 0
116 20250311 164100 253840800 43450 43450 43450 43450 0
117 20250311 164000 253840800 43450 43450 43450 43450 0
118 20250311 163900 253840800 43450 43450 43450 43450 0
119 20250311 163800 253840800 43450 43450 43450 43450 0
120 20250311 163700 253840800 43450 43450 43450 43450 0
121 20250311 163600 253840800 43450 43450 43450 43450 0
122 20250311 163500 253840800 43450 43450 43450 43450 94
123 20250311 163400 253840800 43450 43450 43450 43450 0
124 20250311 163300 253840800 43450 43450 43450 43450 0
125 20250311 163200 253840800 43450 43450 43450 43450 0
126 20250311 163100 253840800 43450 43450 43450 43450 0
127 20250311 163000 253840800 43450 43450 43450 43450 0
128 20250311 162900 253840800 43450 43450 43450 43450 0
129 20250311 162800 253840800 43450 43450 43450 43450 0
130 20250311 162700 253840800 43450 43450 43450 43450 0
131 20250311 162600 253840800 43450 43450 43450 43450 0
132 20250311 162500 253840800 43450 43450 43450 43450 0
133 20250311 162400 253840800 43450 43450 43450 43450 0
134 20250311 162300 253840800 43450 43450 43450 43450 0
135 20250311 162200 253840800 43450 43450 43450 43450 0
136 20250311 162100 253840800 43450 43450 43450 43450 0
137 20250311 162000 253840800 43450 43450 43450 43450 0
138 20250311 161900 253840800 43450 43450 43450 43450 0
139 20250311 161800 253840800 43450 43450 43450 43450 0
140 20250311 161700 253840800 43450 43450 43450 43450 0
141 20250311 161600 253840800 43450 43450 43450 43450 0
142 20250311 161500 253840800 43450 43450 43450 43450 0
143 20250311 161400 253840800 43450 43450 43450 43450 0
144 20250311 161300 253840800 43450 43450 43450 43450 0
145 20250311 161200 253840800 43450 43450 43450 43450 0
146 20250311 161100 253840800 43450 43450 43450 43450 0
147 20250311 161000 253840800 43450 43450 43450 43450 0
148 20250311 160900 253840800 43450 43450 43450 43450 0
149 20250311 160800 253840800 43450 43450 43450 43450 0
150 20250311 160700 253840800 43450 43450 43450 43450 0
151 20250311 160600 253840800 43450 43450 43450 43450 0
152 20250311 160500 253840800 43450 43450 43450 43450 94
153 20250311 160400 253840800 43450 43450 43450 43450 0
154 20250311 160300 253840800 43450 43450 43450 43450 0
155 20250311 160200 253840800 43450 43450 43450 43450 0
156 20250311 160100 253840800 43450 43450 43450 43450 0
157 20250311 160000 253840800 43450 43450 43450 43450 0
158 20250311 155900 253840800 43450 43450 43450 43450 0
159 20250311 155800 253840800 43450 43450 43450 43450 0
160 20250311 155700 253840800 43450 43450 43450 43450 0
161 20250311 155600 253840800 43450 43450 43450 43450 0
162 20250311 155500 253840800 43450 43450 43450 43450 0
163 20250311 155400 253840800 43450 43450 43450 43450 0
164 20250311 155300 253840800 43450 43450 43450 43450 0
165 20250311 155200 253840800 43450 43450 43450 43450 0
166 20250311 155100 253840800 43450 43450 43450 43450 0
167 20250311 155000 253840800 43450 43450 43450 43450 0
168 20250311 154900 253840800 43450 43450 43450 43450 0
169 20250311 154800 253840800 43450 43450 43450 43450 0
170 20250311 154700 253840800 43450 43450 43450 43450 0
171 20250311 154600 253840800 43450 43450 43450 43450 0
172 20250311 154500 253840800 43450 43450 43450 43450 0
173 20250311 154400 253840800 43450 43450 43450 43450 0
174 20250311 154300 253840800 43450 43450 43450 43450 0
175 20250311 154200 253840800 43450 43450 43450 43450 0
176 20250311 154100 253840800 43450 43450 43450 43450 0
177 20250311 154000 253840800 43450 43450 43450 43450 0
178 20250311 153900 253840800 43450 43450 43450 43450 0
179 20250311 153800 253840800 43450 43450 43450 43450 0
180 20250311 153700 253840800 43450 43450 43450 43450 0
181 20250311 153600 253840800 43450 43450 43450 43450 0
182 20250311 153500 253840800 43450 43450 43450 43450 94
183 20250311 153400 253840800 43450 43450 43450 43450 0
184 20250311 153300 253840800 43450 43450 43450 43450 0
185 20250311 153200 253840800 43450 43450 43450 43450 0
186 20250311 153100 253840800 43450 43450 43450 43450 0
187 20250311 153000 253840800 43450 43450 43450 43450 94
188 20250311 152900 249756500 43450 43450 43450 43450 0
189 20250311 152800 249756500 43450 43450 43450 43450 0
190 20250311 152700 249756500 43450 43450 43450 43450 0
191 20250311 152600 249756500 43450 43450 43450 43450 0
192 20250311 152500 249756500 43450 43450 43450 43450 0
193 20250311 152400 249756500 43450 43450 43450 43450 0
194 20250311 152300 249756500 43450 43450 43450 43450 0
195 20250311 152200 249756500 43450 43450 43450 43450 0
196 20250311 152100 249756500 43450 43450 43450 43450 0
197 20250311 152000 249756500 43450 43450 43450 43450 0
198 20250311 151900 249756500 43450 43450 43450 43400 4
199 20250311 151800 249582800 43400 43450 43450 43400 3
200 20250311 151700 249452550 43450 43450 43450 43400 15
201 20250311 151600 248801150 43450 43450 43450 43450 14
202 20250311 151500 248192850 43400 43400 43400 43400 16
203 20250311 151400 247498450 43400 43400 43400 43400 1
204 20250311 151300 247455050 43400 43400 43450 43400 51
205 20250311 151200 245239800 43400 43450 43450 43400 10
206 20250311 151100 244805400 43450 43450 43450 43450 2
207 20250311 151000 244718500 43500 43450 43500 43400 17
208 20250311 150900 243979900 43450 43400 43500 43400 18
209 20250311 150800 243197850 43450 43400 43450 43400 8
210 20250311 150700 242850300 43450 43450 43450 43450 5
211 20250311 150600 242633050 43450 43450 43450 43450 10
212 20250311 150500 242198550 43450 43450 43450 43450 12
213 20250311 150400 241677150 43450 43450 43450 43450 10
214 20250311 150300 241242650 43450 43450 43450 43450 1
215 20250311 150200 241199200 43450 43450 43450 43450 14
216 20250311 150100 240590900 43450 43450 43450 43450 10
217 20250311 150000 240156400 43450 43450 43450 43450 10
218 20250311 145900 239721900 43450 43450 43450 43450 1
219 20250311 145800 239678450 43450 43450 43450 43450 28
220 20250311 145700 238461850 43450 43450 43450 43450 9
221 20250311 145600 238070800 43450 43450 43450 43450 9
222 20250311 145500 237679750 43450 43500 43500 43450 3
223 20250311 145400 237549350 43450 43450 43450 43450 8
224 20250311 145300 237201750 43450 43400 43450 43400 11
225 20250311 145200 236723900 43450 43450 43450 43450 8
226 20250311 145100 236376300 43450 43400 43450 43400 12
227 20250311 145000 235854950 43450 43450 43450 43450 4
228 20250311 144900 235681150 43450 43450 43450 43400 17
229 20250311 144800 234942550 43450 43450 43450 43450 10
230 20250311 144700 234508050 43450 43450 43450 43450 13
231 20250311 144600 233943200 43450 43450 43450 43450 2
232 20250311 144500 233856300 43450 43450 43450 43450 12
233 20250311 144400 233334900 43450 43450 43500 43450 16
234 20250311 144300 232639550 43450 43450 43450 43450 12
235 20250311 144200 232118150 43450 43450 43450 43450 3
236 20250311 144100 231987800 43450 43450 43450 43450 12
237 20250311 144000 231466400 43450 43450 43500 43450 12
238 20250311 143900 230944900 43450 43450 43450 43450 12
239 20250311 143800 230423500 43450 43450 43450 43450 11
240 20250311 143700 229945550 43450 43450 43450 43450 3
241 20250311 143600 229815200 43450 43450 43450 43450 12
242 20250311 143500 229293800 43450 43450 43450 43450 10
243 20250311 143400 228859300 43450 43450 43500 43450 14
244 20250311 143300 228250950 43450 43450 43450 43450 2
245 20250311 143200 228164050 43450 43450 43450 43450 13
246 20250311 143100 227599200 43450 43450 43450 43450 15
247 20250311 143000 226947450 43450 43500 43500 43450 6
248 20250311 142900 226686600 43500 43450 43500 43450 29
249 20250311 142800 225425150 43450 43500 43500 43450 11
250 20250311 142700 224947150 43450 43450 43450 43450 12
251 20250311 142600 224425750 43500 43450 43500 43450 39
252 20250311 142500 222729800 43450 43450 43500 43450 25
253 20250311 142400 221642900 43450 43450 43450 43450 6
254 20250311 142300 221382200 43500 43450 43500 43450 13
255 20250311 142200 220817300 43450 43450 43450 43450 11
256 20250311 142100 220339350 43450 43450 43450 43450 11
257 20250311 142000 219861400 43450 43450 43450 43450 2
258 20250311 141900 219774500 43450 43450 43450 43450 11
259 20250311 141800 219296550 43450 43450 43500 43450 15
260 20250311 141700 218644650 43450 43450 43450 43450 12
261 20250311 141600 218123250 43450 43450 43450 43450 3
262 20250311 141500 217992900 43450 43450 43450 43450 11
263 20250311 141400 217514950 43450 43450 43450 43450 20
264 20250311 141300 216645950 43500 43500 43500 43500 41
265 20250311 141200 214862450 43450 43450 43500 43450 17
266 20250311 141100 214123650 43450 43450 43450 43450 3
267 20250311 141000 213993300 43450 43450 43500 43450 18
268 20250311 140900 213211000 43450 43475 43500 43450 23
269 20250311 140800 212210975 43475 43475 43475 43475 10
270 20250311 140700 211776225 43450 43450 43450 43450 6
271 20250311 140600 211515525 43450 43450 43450 43450 15
272 20250311 140500 210863775 43450 43500 43500 43450 6
273 20250311 140400 210602875 43500 43500 43550 43500 14
274 20250311 140300 209993675 43500 43450 43500 43450 37
275 20250311 140200 208384675 43450 43450 43450 43450 4
276 20250311 140100 208210875 43450 43450 43450 43450 10
277 20250311 140000 207776375 43450 43450 43500 43450 16
278 20250311 135900 207080975 43450 43450 43450 43450 11
279 20250311 135800 206603025 43450 43450 43450 43450 5
280 20250311 135700 206385775 43450 43450 43450 43450 18
281 20250311 135600 205603675 43450 43450 43450 43450 13
282 20250311 135500 205038825 43450 43500 43500 43450 11
283 20250311 135400 204560825 43450 43450 43550 43450 14
284 20250311 135300 203951825 43500 43500 43500 43500 7
285 20250311 135200 203647325 43500 43500 43500 43500 44
286 20250311 135100 201733325 43450 43450 43450 43450 18
287 20250311 135000 200951225 43450 43500 43500 43450 5
288 20250311 134900 200733875 43500 43500 43500 43500 5
289 20250311 134800 200516375 43500 43500 43500 43500 10
290 20250311 134700 200081375 43500 43550 43550 43500 62
291 20250311 134600 197381825 43500 43500 43500 43450 52
292 20250311 134500 195119875 43500 43500 43500 43500 4
293 20250311 134400 194945875 43500 43500 43500 43500 11
294 20250311 134300 194467375 43500 43500 43550 43500 13
295 20250311 134200 193901825 43500 43500 43500 43500 10
296 20250311 134100 193466825 43500 43500 43500 43500 4
297 20250311 134000 193292825 43500 43550 43550 43500 19
298 20250311 133900 192465925 43500 43500 43500 43500 19
299 20250311 133800 191639425 43500 43500 43500 43500 13
300 20250311 133700 191073925 43500 43500 43500 43500 9
301 20250311 133600 190682425 43500 43600 43600 43500 12
302 20250311 133500 190159325 43600 43600 43600 43600 6
303 20250311 133400 189897725 43600 43725 43725 43600 4
304 20250311 133300 189723050 43900 43450 43900 43450 87
305 20250311 133200 185933900 43450 43450 43450 43450 4
306 20250311 133100 185760100 43450 43450 43450 43450 13
307 20250311 133000 185195250 43450 43450 43500 43450 21
308 20250311 132900 184282250 43450 43450 43450 43450 13
309 20250311 132800 183717400 43450 43450 43450 43450 3
310 20250311 132700 183587050 43450 43450 43450 43450 11
311 20250311 132600 183109100 43450 43500 43500 43450 12
312 20250311 132500 182587600 43450 43450 43450 43450 10
313 20250311 132400 182153100 43450 43450 43450 43450 10
314 20250311 132300 181718600 43450 43450 43450 43450 3
315 20250311 132200 181588250 43450 43450 43500 43450 27
316 20250311 132100 180414300 43450 43450 43450 43450 14
317 20250311 132000 179806000 43450 43475 43475 43450 18
318 20250311 131900 179023800 43475 43475 43475 43475 1
319 20250311 131800 178980325 43450 43450 43450 43450 11
320 20250311 131700 178502375 43450 43450 43450 43450 9
321 20250311 131600 178111325 43450 43450 43450 43450 11
322 20250311 131500 177633375 43450 43450 43450 43450 2
323 20250311 131400 177546475 43450 43450 43450 43450 10
324 20250311 131300 177111975 43450 43450 43450 43450 14
325 20250311 131200 176503675 43450 43500 43500 43450 4
326 20250311 131100 176329725 43500 43500 43500 43500 11
327 20250311 131000 175851225 43500 43500 43500 43500 1
328 20250311 130900 175807725 43500 43500 43500 43500 37
329 20250311 130800 174198225 43450 43400 43450 43400 56
330 20250311 130700 171765475 43400 43400 43400 43400 11
331 20250311 130600 171288075 43400 43400 43400 43400 4
332 20250311 130500 171114475 43400 43400 43425 43400 24
333 20250311 130400 170072825 43400 43400 43400 43400 9
334 20250311 130300 169682225 43400 43400 43400 43400 10
335 20250311 130200 169248225 43400 43450 43450 43400 3
336 20250311 130100 169117975 43400 43400 43450 43400 19
337 20250311 130000 168293325 43400 43450 43450 43400 8
338 20250311 125900 167945775 43450 43450 43450 43450 14
339 20250311 125800 167337475 43450 43450 43450 43450 11
340 20250311 125700 166859525 43450 43450 43450 43450 1
341 20250311 125600 166816075 43450 43450 43500 43450 36
342 20250311 125500 165251475 43450 43450 43450 43450 10
343 20250311 125400 164816975 43450 43450 43450 43450 9
344 20250311 125300 164425925 43450 43450 43450 43450 6
345 20250311 125200 164165225 43450 43450 43450 43450 10
346 20250311 125100 163730725 43450 43450 43450 43450 10
347 20250311 125000 163296225 43450 43450 43450 43450 10
348 20250311 124900 162861725 43450 43450 43450 43450 2
349 20250311 124800 162774825 43450 43450 43450 43450 13
350 20250311 124700 162209975 43450 43450 43450 43450 10
351 20250311 124600 161775475 43450 43450 43450 43450 9
352 20250311 124500 161384425 43450 43450 43450 43450 11
353 20250311 124400 160906475 43450 43450 43450 43450 1
354 20250311 124300 160863025 43450 43450 43450 43450 9
355 20250311 124200 160471975 43450 43450 43450 43450 14
356 20250311 124100 159863675 43450 43450 43450 43450 9
357 20250311 124000 159472625 43450 43450 43450 43450 3
358 20250311 123900 159342275 43450 43500 43500 43450 35
359 20250311 123800 157820225 43500 43500 43500 43500 10
360 20250311 123700 157385225 43500 43500 43500 43500 10
361 20250311 123600 156950225 43500 43500 43500 43500 10
362 20250311 123500 156515225 43500 43500 43500 43500 2
363 20250311 123400 156428225 43550 43500 43550 43500 13
364 20250311 123300 155862575 43500 43500 43500 43500 11
365 20250311 123200 155384075 43500 43500 43500 43500 17
366 20250311 123100 154644575 43550 43500 43550 43500 18
367 20250311 123000 153861075 43500 43550 43550 43500 11
368 20250311 122900 153382525 43500 43500 43500 43500 11
369 20250311 122800 152904025 43500 43500 43500 43500 9
370 20250311 122700 152512525 43500 43500 43500 43500 3
371 20250311 122600 152382025 43550 43500 43550 43500 13
372 20250311 122500 151816475 43500 43500 43500 43500 9
373 20250311 122400 151424975 43500 43500 43500 43500 11
374 20250311 122300 150946475 43500 43500 43500 43500 10
375 20250311 122200 150511475 43500 43500 43500 43500 3
376 20250311 122100 150380975 43550 43550 43550 43500 16
377 20250311 122000 149684625 43500 43450 43550 43450 38
378 20250311 121900 148031675 43400 43400 43400 43400 11
379 20250311 121800 147554275 43400 43400 43400 43400 1
380 20250311 121700 147510875 43400 43425 43425 43400 17
381 20250311 121600 146772950 43400 43450 43450 43400 3
382 20250311 121500 146642700 43450 43475 43475 43450 35
383 20250311 121400 145121900 43450 43450 43450 43450 2
384 20250311 121300 145035000 43450 43450 43450 43450 10
385 20250311 121200 144600500 43500 43450 43500 43450 11
386 20250311 121100 144122500 43450 43475 43475 43450 11
387 20250311 121000 143644500 43450 43500 43500 43450 10
388 20250311 120900 143209950 43450 43450 43450 43450 3
389 20250311 120800 143079600 43450 43400 43450 43400 54
390 20250311 120700 140733900 43400 43400 43400 43400 11
391 20250311 120600 140256500 43400 43400 43400 43400 8
392 20250311 120500 139909300 43400 43400 43400 43400 2
393 20250311 120400 139822500 43400 43400 43400 43400 10
394 20250311 120300 139388500 43400 43400 43400 43400 10
395 20250311 120200 138954500 43400 43400 43400 43400 13
396 20250311 120100 138390300 43400 43450 43450 43400 3
397 20250311 120000 138260050 43400 43400 43400 43400 10
398 20250311 115900 137826050 43400 43400 43400 43400 10
399 20250311 115800 137392050 43400 43400 43400 43400 10
400 20250311 115700 136958050 43400 43400 43400 43400 9
401 20250311 115600 136567450 43400 43400 43400 43400 1
402 20250311 115500 136524050 43400 43400 43400 43400 12
403 20250311 115400 136003250 43400 43400 43400 43400 9
404 20250311 115300 135612650 43400 43400 43400 43400 18
405 20250311 115200 134831450 43450 43400 43450 43400 2
406 20250311 115100 134744600 43400 43400 43400 43400 3
407 20250311 115000 134614400 43400 43400 43400 43400 14
408 20250311 114900 134006800 43400 43450 43450 43400 20
409 20250311 114800 133137850 43450 43450 43450 43450 21
410 20250311 114700 132225400 43400 43425 43425 43400 11
411 20250311 114600 131747900 43425 43400 43450 43400 28
412 20250311 114500 130532125 43400 43400 43400 43400 22
413 20250311 114400 129577325 43400 43400 43400 43400 11
414 20250311 114300 129099925 43400 43400 43400 43400 0
415 20250311 114200 129099925 43400 43400 43400 43400 11
416 20250311 114100 128622525 43450 43450 43450 43450 10
417 20250311 114000 128188025 43450 43400 43450 43400 11
418 20250311 113900 127710575 43450 43400 43450 43400 21
419 20250311 113800 126798175 43400 43400 43400 43400 11
420 20250311 113700 126320775 43400 43400 43400 43400 19
421 20250311 113600 125496175 43550 43500 43550 43400 144
422 20250311 113500 119240975 43500 43450 43500 43450 9
423 20250311 113400 118849575 43450 43450 43450 43450 9
424 20250311 113300 118458525 43450 43450 43450 43450 11
425 20250311 113200 117980575 43500 43450 43500 43450 112
426 20250311 113100 113108975 43450 43500 43500 43450 45
427 20250311 113000 111151525 43500 43500 43500 43500 1
428 20250311 112900 111108025 43500 43500 43500 43500 11
429 20250311 112800 110629525 43500 43525 43525 43500 23
430 20250311 112700 109628950 43500 43550 43550 43500 4
431 20250311 112600 109454850 43550 43550 43550 43550 2
432 20250311 112500 109367750 43600 43600 43600 43600 3
433 20250311 112400 109236950 43600 43550 43600 43550 8
434 20250311 112300 108888200 43550 43475 43550 43475 88
435 20250311 112200 105059175 43475 43475 43475 43450 11
436 20250311 112100 104581075 43450 43450 43450 43450 1
437 20250311 112000 104537625 43450 43450 43450 43450 11
438 20250311 111900 104059675 43450 43475 43475 43450 9
439 20250311 111800 103668575 43475 43450 43475 43450 9
440 20250311 111700 103277500 43450 43450 43450 43450 6
441 20250311 111600 103016800 43450 43450 43450 43450 10
442 20250311 111500 102582300 43450 43475 43475 43450 9
443 20250311 111400 102191225 43450 43450 43450 43450 10
444 20250311 111300 101756725 43450 43450 43450 43450 7
445 20250311 111200 101452575 43450 43450 43450 43450 10
446 20250311 111100 101018075 43450 43450 43450 43450 13
447 20250311 111000 100453225 43450 43450 43450 43450 10
448 20250311 110900 100018725 43450 43450 43450 43450 11
449 20250311 110800 99540775 43450 43450 43450 43450 1
450 20250311 110700 99497325 43450 43450 43450 43450 8
451 20250311 110600 99149725 43450 43450 43450 43450 12
452 20250311 110500 98628325 43450 43450 43500 43450 11
453 20250311 110400 98150325 43450 43450 43450 43450 4
454 20250311 110300 97976525 43450 43500 43500 43450 10
455 20250311 110200 97541925 43450 43500 43500 43450 317
456 20250311 110100 83752575 43500 43500 43500 43500 10
457 20250311 110000 83317575 43500 43500 43500 43500 2
458 20250311 105900 83230575 43500 43500 43500 43500 10
459 20250311 105800 82795575 43500 43525 43525 43500 8
460 20250311 105700 82447450 43525 43525 43525 43500 11
461 20250311 105600 81968900 43525 43500 43525 43500 10
462 20250311 105500 81533850 43550 43600 43600 43550 15
463 20250311 105400 80880500 43550 43500 43550 43500 24
464 20250311 105300 79835750 43500 43550 43550 43500 9
465 20250311 105200 79443900 43550 43550 43550 43550 9
466 20250311 105100 79051950 43550 43550 43550 43550 4
467 20250311 105000 78877750 43550 43550 43550 43550 83
468 20250311 104900 75263100 43500 43500 43500 43500 13
469 20250311 104800 74697600 43500 43550 43550 43500 34
470 20250311 104700 73217050 43550 43550 43550 43550 1
471 20250311 104600 73173500 43550 43550 43550 43550 11
472 20250311 104500 72694450 43550 43550 43550 43550 9
473 20250311 104400 72302500 43550 43550 43550 43550 11
474 20250311 104300 71823450 43600 43550 43600 43550 21
475 20250311 104200 70908450 43550 43550 43550 43550 3
476 20250311 104100 70777800 43550 43550 43600 43550 9
477 20250311 104000 70385800 43550 43550 43550 43550 11
478 20250311 103900 69906750 43550 43575 43575 43550 9
479 20250311 103800 69514750 43550 43550 43550 43550 2
480 20250311 103700 69427650 43550 43550 43550 43550 10
481 20250311 103600 68992150 43550 43550 43550 43550 10
482 20250311 103500 68556650 43550 43550 43550 43550 10
483 20250311 103400 68121150 43550 43600 43600 43550 3
484 20250311 103300 67990450 43600 43550 43600 43550 50
485 20250311 103200 65810800 43550 43550 43550 43550 9
486 20250311 103100 65418850 43550 43550 43600 43550 12
487 20250311 103000 64896200 43550 43500 43600 43500 29
488 20250311 102900 63632700 43550 43550 43550 43550 10
489 20250311 102800 63197200 43500 43500 43500 43500 18
490 20250311 102700 62414200 43500 43550 43550 43500 3
491 20250311 102600 62283650 43550 43600 43600 43500 18
492 20250311 102500 61499650 43500 43500 43550 43500 11
493 20250311 102400 61020900 43550 43550 43550 43550 5
494 20250311 102300 60803150 43500 43550 43550 43500 13
495 20250311 102200 60237200 43550 43500 43550 43500 14
496 20250311 102100 59628100 43550 43500 43550 43500 8
497 20250311 102000 59279950 43500 43525 43525 43500 21
498 20250311 101900 58366200 43500 43550 43550 43500 4
499 20250311 101800 58192100 43600 43600 43600 43550 6
500 20250311 101700 57930650 43550 43650 43700 43550 354
501 20250311 101600 42485400 43700 43700 43700 43700 7
502 20250311 101500 42179500 43700 43700 43750 43700 13
503 20250311 101400 41611300 43750 43750 43750 43750 54
504 20250311 101300 39248800 43850 43850 43850 43850 84
505 20250311 101200 35565400 43850 43850 43850 43850 2
506 20250311 101100 35477700 43850 43850 43850 43850 9
507 20250311 101000 35083050 43850 43850 43850 43850 11
508 20250311 100900 34600700 43850 43850 43850 43850 9
509 20250311 100800 34206050 43850 43850 43850 43850 3
510 20250311 100700 34074500 43850 43850 43850 43850 8
511 20250311 100600 33723700 43850 43850 43850 43850 11
512 20250311 100500 33241350 43850 43850 43850 43850 9
513 20250311 100400 32846700 43850 43750 43850 43750 66
514 20250311 100300 29953650 43800 43800 43800 43750 102
515 20250311 100200 25487550 43800 43850 43850 43800 25
516 20250311 100100 24391700 43850 43850 43850 43850 16
517 20250311 100000 23690100 43850 43850 43850 43850 2
518 20250311 095900 23602400 43900 43900 43900 43900 16
519 20250311 095800 22900000 43900 43900 43900 43900 9
520 20250311 095700 22504900 43900 43900 43900 43900 11
521 20250311 095600 22022000 43900 43900 43900 43900 11
522 20250311 095500 21539100 43900 43900 43900 43850 41
523 20250311 095400 19739300 43900 43900 43900 43900 14
524 20250311 095300 19124700 43900 43900 43900 43900 20
525 20250311 095200 18246700 43950 43950 43950 43950 0
526 20250311 095100 18246700 43950 43950 43950 43900 17
527 20250311 095000 17499650 43950 44000 44000 43950 16
528 20250311 094900 16795750 44000 44000 44000 44000 10
529 20250311 094800 16355750 44000 44000 44000 44000 10
530 20250311 094700 15915750 44000 44000 44000 44000 79
531 20250311 094600 12439750 44000 44000 44000 44000 2
532 20250311 094500 12351750 44025 44025 44025 44025 2
533 20250311 094400 12263700 44000 44000 44000 44000 4
534 20250311 094300 12087700 44050 44050 44050 44050 0
535 20250311 094200 12087700 44050 44050 44050 44050 3
536 20250311 094100 11955550 44050 44000 44050 44000 23
537 20250311 094000 10942450 44000 44000 44000 44000 1
538 20250311 093900 10898450 44000 44050 44050 44000 5
539 20250311 093800 10678350 44050 44000 44050 44000 4
540 20250311 093700 10502250 44050 44050 44050 44000 82
541 20250311 093600 6892300 44100 44100 44100 44100 1
542 20250311 093500 6848200 44100 44100 44150 44100 3
543 20250311 093400 6715850 44100 44100 44100 44100 4
544 20250311 093300 6539450 44050 44050 44050 44050 2
545 20250311 093200 6451350 44050 44050 44050 44050 2
546 20250311 093100 6363250 44050 44050 44050 44050 1
547 20250311 093000 6319200 44050 44050 44050 44050 3
548 20250311 092900 6187050 44050 44050 44050 44050 3
549 20250311 092800 6054900 44100 44050 44100 44050 12
550 20250311 092700 5525750 44150 44150 44150 44150 0
551 20250311 092600 5525750 44150 44150 44150 44150 3
552 20250311 092500 5393300 44150 44150 44150 44150 1
553 20250311 092400 5349150 44150 44150 44150 44150 3
554 20250311 092300 5216700 44150 44150 44150 44150 2
555 20250311 092200 5128400 44150 44150 44150 44150 2
556 20250311 092100 5040100 44150 44150 44150 44150 2
557 20250311 092000 4951800 44150 44150 44150 44150 15
558 20250311 091900 4289550 44050 44050 44050 44050 3
559 20250311 091800 4157400 44050 44050 44050 44050 1
560 20250311 091700 4113350 44050 44050 44150 44050 6
561 20250311 091600 3848750 44050 44100 44100 44050 3
562 20250311 091500 3716500 44100 44100 44100 44100 3
563 20250311 091400 3584200 44100 44100 44100 44100 2
564 20250311 091300 3496000 44100 44150 44150 44100 3
565 20250311 091200 3363650 44100 44100 44100 44100 2
566 20250311 091100 3275450 44100 44150 44150 44100 4
567 20250311 091000 3098900 44100 44100 44100 44100 3
568 20250311 090900 2966600 44100 44100 44100 44100 1
569 20250311 090800 2922500 44100 44100 44100 44100 3
570 20250311 090700 2790200 44100 44150 44200 44100 24
571 20250311 090600 1729700 44100 44100 44200 44100 5
572 20250311 090500 1509000 44200 44200 44200 44200 4
573 20250311 090400 1332200 44300 44300 44300 44300 3
574 20250311 090300 1199300 44200 44200 44200 44200 0
575 20250311 090200 1199300 44200 44250 44250 44200 7
576 20250311 090100 889600 44250 44350 44350 44250 5
577 20250311 090000 668250 44550 44550 44550 44550 15

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,5009861,0,223940786700,0.00
20250306,0,5009861,0,222187335350,0.00
20250305,0,5009861,0,221686349250,0.00
20250304,0,5009861,0,220934870100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 5009861 0 223940786700 0.00
3 20250306 0 5009861 0 222187335350 0.00
4 20250305 0 5009861 0 221686349250 0.00
5 20250304 0 5009861 0 220934870100 0.00