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

Update 2025-03-17 2838 candle_min

Browse Source
This commit is contained in:
ened
2025-03-17 22:02:20 +09:00
parent 74a2a8ba94
commit 89e7319235
2838 changed files with 1799935 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001060/min/candle-20250317.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,183300,910199425,22100,22100,22100,22100,1651
20250317,183200,910199425,22100,22100,22100,22100,0
20250317,183100,910199425,22100,22100,22100,22100,0
20250317,183000,910199425,22100,22100,22100,22100,0
20250317,182900,910199425,22100,22100,22100,22100,0
20250317,182800,910199425,22100,22100,22100,22100,0
20250317,182700,910199425,22100,22100,22100,22100,0
20250317,182600,910199425,22100,22100,22100,22100,0
20250317,182500,910199425,22100,22100,22100,22100,0
20250317,182400,910199425,22100,22100,22100,22100,0
20250317,182300,910199425,22100,22100,22100,22100,0
20250317,182200,910199425,22100,22100,22100,22100,0
20250317,182100,910199425,22100,22100,22100,22100,0
20250317,182000,910199425,22100,22100,22100,22100,0
20250317,181900,910199425,22100,22100,22100,22100,0
20250317,181800,910199425,22100,22100,22100,22100,0
20250317,181700,910199425,22100,22100,22100,22100,0
20250317,181600,910199425,22100,22100,22100,22100,0
20250317,181500,910199425,22100,22100,22100,22100,0
20250317,181400,910199425,22100,22100,22100,22100,0
20250317,181300,910199425,22100,22100,22100,22100,0
20250317,181200,910199425,22100,22100,22100,22100,0
20250317,181100,910199425,22100,22100,22100,22100,0
20250317,181000,910199425,22100,22100,22100,22100,0
20250317,180900,910199425,22100,22100,22100,22100,0
20250317,180800,910199425,22100,22100,22100,22100,0
20250317,180700,910199425,22100,22100,22100,22100,0
20250317,180600,910199425,22100,22100,22100,22100,0
20250317,180500,910199425,22100,22100,22100,22100,0
20250317,180400,910199425,22100,22100,22100,22100,0
20250317,180300,910199425,22100,22100,22100,22100,1651
20250317,180200,910199425,22100,22100,22100,22100,0
20250317,180100,910199425,22100,22100,22100,22100,0
20250317,180000,910199425,22100,22100,22100,22100,0
20250317,175900,910199425,22100,22100,22100,22100,0
20250317,175800,910199425,22100,22100,22100,22100,0
20250317,175700,910199425,22100,22100,22100,22100,0
20250317,175600,910199425,22100,22100,22100,22100,0
20250317,175500,910199425,22100,22100,22100,22100,0
20250317,175400,910199425,22100,22100,22100,22100,0
20250317,175300,910199425,22100,22100,22100,22100,0
20250317,175200,910199425,22100,22100,22100,22100,0
20250317,175100,910199425,22100,22100,22100,22100,0
20250317,175000,910199425,22100,22100,22100,22100,0
20250317,174900,910199425,22100,22100,22100,22100,0
20250317,174800,910199425,22100,22100,22100,22100,0
20250317,174700,910199425,22100,22100,22100,22100,0
20250317,174600,910199425,22100,22100,22100,22100,0
20250317,174500,910199425,22100,22100,22100,22100,0
20250317,174400,910199425,22100,22100,22100,22100,0
20250317,174300,910199425,22100,22100,22100,22100,0
20250317,174200,910199425,22100,22100,22100,22100,0
20250317,174100,910199425,22100,22100,22100,22100,0
20250317,174000,910199425,22100,22100,22100,22100,0
20250317,173900,910199425,22100,22100,22100,22100,0
20250317,173800,910199425,22100,22100,22100,22100,0
20250317,173700,910199425,22100,22100,22100,22100,0
20250317,173600,910199425,22100,22100,22100,22100,0
20250317,173500,910199425,22100,22100,22100,22100,0
20250317,173400,910199425,22100,22100,22100,22100,0
20250317,173300,910199425,22100,22100,22100,22100,1651
20250317,173200,910199425,22100,22100,22100,22100,0
20250317,173100,910199425,22100,22100,22100,22100,0
20250317,173000,910199425,22100,22100,22100,22100,0
20250317,172900,910199425,22100,22100,22100,22100,0
20250317,172800,910199425,22100,22100,22100,22100,0
20250317,172700,910199425,22100,22100,22100,22100,0
20250317,172600,910199425,22100,22100,22100,22100,0
20250317,172500,910199425,22100,22100,22100,22100,0
20250317,172400,910199425,22100,22100,22100,22100,0
20250317,172300,910199425,22100,22100,22100,22100,0
20250317,172200,910199425,22100,22100,22100,22100,0
20250317,172100,910199425,22100,22100,22100,22100,0
20250317,172000,910199425,22100,22100,22100,22100,0
20250317,171900,910199425,22100,22100,22100,22100,0
20250317,171800,910199425,22100,22100,22100,22100,0
20250317,171700,910199425,22100,22100,22100,22100,0
20250317,171600,910199425,22100,22100,22100,22100,0
20250317,171500,910199425,22100,22100,22100,22100,0
20250317,171400,910199425,22100,22100,22100,22100,0
20250317,171300,910199425,22100,22100,22100,22100,0
20250317,171200,910199425,22100,22100,22100,22100,0
20250317,171100,910199425,22100,22100,22100,22100,0
20250317,171000,910199425,22100,22100,22100,22100,0
20250317,170900,910199425,22100,22100,22100,22100,0
20250317,170800,910199425,22100,22100,22100,22100,0
20250317,170700,910199425,22100,22100,22100,22100,0
20250317,170600,910199425,22100,22100,22100,22100,0
20250317,170500,910199425,22100,22100,22100,22100,0
20250317,170400,910199425,22100,22100,22100,22100,0
20250317,170300,910199425,22100,22100,22100,22100,1651
20250317,170200,910199425,22100,22100,22100,22100,0
20250317,170100,910199425,22100,22100,22100,22100,0
20250317,170000,910199425,22100,22100,22100,22100,0
20250317,165900,910199425,22100,22100,22100,22100,0
20250317,165800,910199425,22100,22100,22100,22100,0
20250317,165700,910199425,22100,22100,22100,22100,0
20250317,165600,910199425,22100,22100,22100,22100,0
20250317,165500,910199425,22100,22100,22100,22100,0
20250317,165400,910199425,22100,22100,22100,22100,0
20250317,165300,910199425,22100,22100,22100,22100,0
20250317,165200,910199425,22100,22100,22100,22100,0
20250317,165100,910199425,22100,22100,22100,22100,0
20250317,165000,910199425,22100,22100,22100,22100,0
20250317,164900,910199425,22100,22100,22100,22100,0
20250317,164800,910199425,22100,22100,22100,22100,0
20250317,164700,910199425,22100,22100,22100,22100,0
20250317,164600,910199425,22100,22100,22100,22100,0
20250317,164500,910199425,22100,22100,22100,22100,0
20250317,164400,910199425,22100,22100,22100,22100,0
20250317,164300,910199425,22100,22100,22100,22100,0
20250317,164200,910199425,22100,22100,22100,22100,0
20250317,164100,910199425,22100,22100,22100,22100,0
20250317,164000,910199425,22100,22100,22100,22100,0
20250317,163900,910199425,22100,22100,22100,22100,0
20250317,163800,910199425,22100,22100,22100,22100,0
20250317,163700,910199425,22100,22100,22100,22100,0
20250317,163600,910199425,22100,22100,22100,22100,0
20250317,163500,910199425,22100,22100,22100,22100,0
20250317,163400,910199425,22100,22100,22100,22100,0
20250317,163300,910199425,22100,22100,22100,22100,1651
20250317,163200,910199425,22100,22100,22100,22100,0
20250317,163100,910199425,22100,22100,22100,22100,0
20250317,163000,910199425,22100,22100,22100,22100,0
20250317,162900,910199425,22100,22100,22100,22100,0
20250317,162800,910199425,22100,22100,22100,22100,0
20250317,162700,910199425,22100,22100,22100,22100,0
20250317,162600,910199425,22100,22100,22100,22100,0
20250317,162500,910199425,22100,22100,22100,22100,0
20250317,162400,910199425,22100,22100,22100,22100,0
20250317,162300,910199425,22100,22100,22100,22100,0
20250317,162200,910199425,22100,22100,22100,22100,0
20250317,162100,910199425,22100,22100,22100,22100,0
20250317,162000,910199425,22100,22100,22100,22100,0
20250317,161900,910199425,22100,22100,22100,22100,0
20250317,161800,910199425,22100,22100,22100,22100,0
20250317,161700,910199425,22100,22100,22100,22100,0
20250317,161600,910199425,22100,22100,22100,22100,0
20250317,161500,910199425,22100,22100,22100,22100,0
20250317,161400,910199425,22100,22100,22100,22100,0
20250317,161300,910199425,22100,22100,22100,22100,0
20250317,161200,910199425,22100,22100,22100,22100,0
20250317,161100,910199425,22100,22100,22100,22100,0
20250317,161000,910199425,22100,22100,22100,22100,0
20250317,160900,910199425,22100,22100,22100,22100,0
20250317,160800,910199425,22100,22100,22100,22100,0
20250317,160700,910199425,22100,22100,22100,22100,0
20250317,160600,910199425,22100,22100,22100,22100,0
20250317,160500,910199425,22100,22100,22100,22100,0
20250317,160400,910199425,22100,22100,22100,22100,0
20250317,160300,910199425,22100,22100,22100,22100,1651
20250317,160200,910199425,22100,22100,22100,22100,0
20250317,160100,910199425,22100,22100,22100,22100,0
20250317,160000,910199425,22100,22100,22100,22100,0
20250317,155900,910199425,22100,22100,22100,22100,0
20250317,155800,910199425,22100,22100,22100,22100,0
20250317,155700,910199425,22100,22100,22100,22100,0
20250317,155600,910199425,22100,22100,22100,22100,0
20250317,155500,910199425,22100,22100,22100,22100,0
20250317,155400,910199425,22100,22100,22100,22100,0
20250317,155300,910199425,22100,22100,22100,22100,0
20250317,155200,910199425,22100,22100,22100,22100,0
20250317,155100,910199425,22100,22100,22100,22100,0
20250317,155000,910199425,22100,22100,22100,22100,0
20250317,154900,910199425,22100,22100,22100,22100,0
20250317,154800,910199425,22100,22100,22100,22100,0
20250317,154700,910199425,22100,22100,22100,22100,0
20250317,154600,910199425,22100,22100,22100,22100,0
20250317,154500,910199425,22100,22100,22100,22100,0
20250317,154400,910199425,22100,22100,22100,22100,0
20250317,154300,910199425,22100,22100,22100,22100,0
20250317,154200,910199425,22100,22100,22100,22100,0
20250317,154100,910199425,22100,22100,22100,22100,0
20250317,154000,910199425,22100,22100,22100,22100,0
20250317,153900,910199425,22100,22100,22100,22100,0
20250317,153800,910199425,22100,22100,22100,22100,0
20250317,153700,910199425,22100,22100,22100,22100,0
20250317,153600,910199425,22100,22100,22100,22100,0
20250317,153500,910199425,22100,22100,22100,22100,0
20250317,153400,910199425,22100,22100,22100,22100,0
20250317,153300,910199425,22100,22100,22100,22100,1651
20250317,153200,910199425,22100,22100,22100,22100,0
20250317,153100,910199425,22100,22100,22100,22100,0
20250317,153000,910199425,22100,22100,22100,22100,1651
20250317,152900,873712325,22100,22100,22100,22100,0
20250317,152800,873712325,22100,22100,22100,22100,0
20250317,152700,873712325,22100,22100,22100,22100,0
20250317,152600,873712325,22100,22100,22100,22100,0
20250317,152500,873712325,22100,22100,22100,22100,0
20250317,152400,873712325,22100,22100,22100,22100,0
20250317,152300,873712325,22100,22100,22100,22100,0
20250317,152200,873712325,22100,22100,22100,22100,0
20250317,152100,873712325,22100,22100,22100,22100,0
20250317,152000,873712325,22100,22100,22100,22100,0
20250317,151900,873712325,22100,22000,22100,22000,8
20250317,151800,873536125,22100,22050,22100,22050,279
20250317,151700,867377625,22050,22050,22050,22050,1
20250317,151600,867355575,22050,22050,22050,22050,70
20250317,151500,865812075,22050,22050,22050,22050,30
20250317,151400,865150575,22050,22050,22050,22000,242
20250317,151300,859815325,22000,22000,22000,22000,50
20250317,151200,858715325,22050,22050,22050,22050,20
20250317,151100,858274325,22050,22050,22050,22050,50
20250317,151000,857171825,22050,22050,22050,22050,124
20250317,150900,854437625,22050,22050,22050,22000,719
20250317,150800,838585025,22000,22000,22000,22000,500
20250317,150700,827585025,22050,22050,22050,21950,603
20250317,150600,814348825,21950,21950,21950,21950,0
20250317,150500,814348825,21950,22000,22000,21950,925
20250317,150400,794018775,22000,22050,22050,22000,225
20250317,150300,789058775,22050,22000,22050,22000,509
20250317,150200,777860725,22000,21950,22000,21950,141
20250317,150100,774759575,21950,21950,21950,21950,0
20250317,150000,774759575,21950,21950,21950,21950,62
20250317,145900,773398675,21950,21950,21950,21950,0
20250317,145800,773398675,21950,21950,21950,21950,0
20250317,145700,773398675,21950,21950,21950,21950,4
20250317,145600,773310875,21950,21950,21950,21950,419
20250317,145500,764113825,21950,21950,21950,21950,46
20250317,145400,763104125,21950,21950,21950,21950,12
20250317,145300,762840725,21900,21900,21900,21900,7
20250317,145200,762687425,21950,21950,21950,21950,1
20250317,145100,762665475,21900,21900,21900,21900,158
20250317,145000,759205275,21900,21900,21900,21900,56
20250317,144900,757978875,21950,21950,21950,21950,0
20250317,144800,757978875,21950,21950,21950,21900,28
20250317,144700,757365425,21900,21925,21925,21900,42
20250317,144600,756445000,21900,21900,21900,21900,0
20250317,144500,756445000,21900,21900,21900,21900,0
20250317,144400,756445000,21900,21900,21900,21900,0
20250317,144300,756445000,21900,21900,21900,21900,0
20250317,144200,756445000,21900,21900,21900,21900,0
20250317,144100,756445000,21900,21900,21900,21900,200
20250317,144000,752065000,21900,21925,21925,21900,169
20250317,143900,748363275,21900,21925,21925,21900,263
20250317,143800,742603550,21900,21900,21900,21900,130
20250317,143700,739756550,21925,21925,21925,21925,0
20250317,143600,739756550,21925,21925,21925,21925,3
20250317,143500,739690775,21900,21900,21900,21900,0
20250317,143400,739690775,21900,21900,21900,21900,0
20250317,143300,739690775,21900,21900,21900,21900,1
20250317,143200,739668875,21925,21925,21925,21925,0
20250317,143100,739668875,21925,21925,21925,21925,1
20250317,143000,739646950,21900,21900,21900,21900,232
20250317,142900,734566150,21900,21900,21900,21900,372
20250317,142800,726419350,21900,21900,21900,21900,57
20250317,142700,725171050,21900,21950,21950,21900,223
20250317,142600,720284750,21900,21900,21900,21900,692
20250317,142500,705129950,21850,21850,21850,21850,122
20250317,142400,702464250,21900,21900,21900,21900,6
20250317,142300,702332850,21850,21900,21900,21850,128
20250317,142200,699535750,21900,21900,21900,21900,0
20250317,142100,699535750,21900,21900,21900,21850,187
20250317,142000,695449650,21900,21900,21900,21900,0
20250317,141900,695449650,21900,21900,21900,21900,604
20250317,141800,682222050,21900,21900,21900,21900,0
20250317,141700,682222050,21900,21900,21900,21900,122
20250317,141600,679550250,21850,21850,21850,21850,0
20250317,141500,679550250,21850,21850,21850,21850,173
20250317,141400,675770200,21850,21850,21850,21850,0
20250317,141300,675770200,21850,21850,21850,21850,122
20250317,141200,673104500,21850,21850,21850,21850,55
20250317,141100,671902750,21850,21900,21900,21850,273
20250317,141000,665937650,21900,21900,21900,21900,9
20250317,140900,665740550,21900,21900,21900,21900,60
20250317,140800,664426550,21900,21900,21900,21900,57
20250317,140700,663178250,21900,21900,21900,21900,62
20250317,140600,661820450,21900,21900,21900,21900,0
20250317,140500,661820450,21900,21900,21900,21850,148
20250317,140400,658585350,21900,21900,21900,21900,20
20250317,140300,658147350,21900,21900,21900,21900,242
20250317,140200,652847550,21950,21950,21950,21950,0
20250317,140100,652847550,21950,21900,21950,21850,136
20250317,140000,649874800,21900,21900,21900,21900,14
20250317,135900,649568200,21900,21900,21900,21850,131
20250317,135800,646705400,21900,21900,21900,21900,101
20250317,135700,644493500,21900,21900,21900,21900,156
20250317,135600,641077100,21900,21900,21900,21900,11
20250317,135500,640836200,21850,21900,21900,21850,141
20250317,135400,637748600,21900,21900,21900,21900,0
20250317,135300,637748600,21900,21900,21900,21900,191
20250317,135200,633565700,21900,21900,21900,21900,0
20250317,135100,633565700,21900,21900,21900,21900,133
20250317,135000,630653000,21900,21850,21900,21850,189
20250317,134900,626514400,21900,21850,21900,21850,175
20250317,134800,622690550,21900,21900,21900,21900,22
20250317,134700,622208750,21900,21900,21950,21900,3992
20250317,134600,534783850,21950,21950,21950,21950,437
20250317,134500,525191700,21950,21975,21975,21950,122
20250317,134400,522513375,21900,21900,21900,21900,0
20250317,134300,522513375,21900,21900,21900,21900,122
20250317,134200,519841575,21950,21950,21950,21950,0
20250317,134100,519841575,21950,21900,21950,21900,224
20250317,134000,514930875,21900,21900,21900,21900,102
20250317,133900,512697075,21950,21950,21950,21950,56
20250317,133800,511467875,21950,21950,21950,21950,0
20250317,133700,511467875,21950,21950,21950,21950,156
20250317,133600,508043675,21950,21950,21950,21950,35
20250317,133500,507275425,21950,21900,21950,21900,410
20250317,133400,498282025,21950,21950,21950,21950,21
20250317,133300,497821075,21950,21950,21950,21900,1877
20250317,133200,456623325,21950,21950,21950,21950,80
20250317,133100,454867325,21950,21950,21950,21950,132
20250317,133000,451969925,21950,21950,21950,21950,11
20250317,132900,451728475,21950,21950,21950,21950,0
20250317,132800,451728475,21950,21950,21950,21950,1
20250317,132700,451706525,21950,22000,22000,21950,135
20250317,132600,448738275,22000,22000,22000,22000,3
20250317,132500,448672275,22000,22000,22000,21950,330
20250317,132400,441412925,22000,22000,22000,22000,5
20250317,132300,441302925,22000,22000,22000,22000,0
20250317,132200,441302925,22000,22000,22000,22000,95
20250317,132100,439212925,22000,22000,22000,22000,910
20250317,132000,419192925,22000,22000,22000,22000,1
20250317,131900,419170925,21950,21950,21950,21950,0
20250317,131800,419170925,21950,21975,22000,21950,79
20250317,131700,417436050,22000,22000,22000,22000,0
20250317,131600,417436050,22000,22000,22000,22000,110
20250317,131500,415016050,22000,22000,22000,22000,0
20250317,131400,415016050,22000,22000,22000,22000,2
20250317,131300,414972050,21975,22000,22000,21975,25
20250317,131200,414422650,21975,22000,22000,21975,212
20250317,131100,409758950,22000,22000,22000,22000,3
20250317,131000,409692950,22000,22000,22000,22000,1
20250317,130900,409670950,22000,22000,22000,22000,0
20250317,130800,409670950,22000,22000,22000,22000,5
20250317,130700,409560950,22000,22000,22000,22000,1
20250317,130600,409538950,21950,21950,21950,21950,62
20250317,130500,408178050,22000,21950,22000,21950,54
20250317,130400,406992700,21950,21950,21950,21950,0
20250317,130300,406992700,21950,22000,22000,21950,30
20250317,130200,406334050,22000,22000,22000,22000,0
20250317,130100,406334050,22000,22000,22000,22000,0
20250317,130000,406334050,22000,22000,22000,22000,0
20250317,125900,406334050,22000,22000,22000,22000,0
20250317,125800,406334050,22000,22000,22000,22000,3
20250317,125700,406268050,21950,21950,21950,21950,0
20250317,125600,406268050,21950,21975,21975,21950,51
20250317,125500,405148575,21950,21950,21950,21950,0
20250317,125400,405148575,21950,21975,21975,21950,33
20250317,125300,404423950,22000,22000,22000,22000,0
20250317,125200,404423950,22000,22000,22000,22000,0
20250317,125100,404423950,22000,22000,22000,22000,1
20250317,125000,404401950,22000,22000,22000,22000,10
20250317,124900,404181950,22000,22000,22000,22000,100
20250317,124800,401981950,22000,22000,22000,22000,3
20250317,124700,401915950,22000,21975,22000,21975,2
20250317,124600,401871975,21975,21975,21975,21975,0
20250317,124500,401871975,21975,22000,22000,21975,40
20250317,124400,400992950,22000,22000,22000,22000,9
20250317,124300,400794950,21975,21975,21975,21975,0
20250317,124200,400794950,21975,22000,22000,21975,12
20250317,124100,400530975,22000,22000,22000,22000,10
20250317,124000,400310975,21975,21975,21975,21975,0
20250317,123900,400310975,21975,21950,21975,21950,26
20250317,123800,399740225,21950,21950,21950,21950,0
20250317,123700,399740225,21950,21950,21950,21950,0
20250317,123600,399740225,21950,21950,21950,21950,1
20250317,123500,399718275,22000,22000,22000,22000,0
20250317,123400,399718275,22000,22000,22000,22000,0
20250317,123300,399718275,22000,22000,22000,22000,0
20250317,123200,399718275,22000,22000,22000,22000,1
20250317,123100,399696275,22000,22000,22000,22000,100
20250317,123000,397496275,21950,21950,21950,21950,0
20250317,122900,397496275,21950,21950,21950,21950,130
20250317,122800,394642775,21950,21950,21950,21950,0
20250317,122700,394642775,21950,21950,21950,21950,0
20250317,122600,394642775,21950,21950,21950,21950,50
20250317,122500,393545275,21950,21950,21950,21950,25
20250317,122400,392996525,21950,21950,21950,21950,100
20250317,122300,390801525,21950,21950,21950,21950,0
20250317,122200,390801525,21950,21950,21950,21950,1
20250317,122100,390779575,21950,21950,21950,21950,0
20250317,122000,390779575,21950,21950,22000,21950,136
20250317,121900,387794325,21950,21950,21950,21950,14
20250317,121800,387487025,21950,21950,21950,21950,351
20250317,121700,379782575,21950,21950,21950,21950,0
20250317,121600,379782575,21950,21950,21950,21950,0
20250317,121500,379782575,21950,21950,21950,21950,0
20250317,121400,379782575,21950,21950,21950,21950,0
20250317,121300,379782575,21950,21950,21950,21950,52
20250317,121200,378641175,21950,21950,21950,21950,0
20250317,121100,378641175,21950,21950,21950,21950,61
20250317,121000,377302225,21950,21950,21950,21950,2
20250317,120900,377258325,21950,21950,21950,21950,60
20250317,120800,375941325,21950,21950,21950,21950,301
20250317,120700,369334375,21950,21950,21950,21950,0
20250317,120600,369334375,21950,21950,21950,21950,16
20250317,120500,368983175,21950,21950,21950,21950,0
20250317,120400,368983175,21950,21950,21950,21950,3
20250317,120300,368917325,21950,21950,21950,21950,1
20250317,120200,368895375,21950,21900,21950,21900,67
20250317,120100,367427575,21900,21900,21900,21900,30
20250317,120000,366770575,21950,21950,21950,21950,0
20250317,115900,366770575,21950,21950,21950,21950,0
20250317,115800,366770575,21950,21950,21950,21950,2
20250317,115700,366726675,21950,21950,21950,21950,57
20250317,115600,365475525,21950,21950,21950,21950,0
20250317,115500,365475525,21950,21950,21950,21950,0
20250317,115400,365475525,21950,21900,21950,21900,81
20250317,115300,363700625,21950,21950,21950,21950,0
20250317,115200,363700625,21950,21950,21950,21950,9
20250317,115100,363503075,21950,21950,21950,21950,7
20250317,115000,363349425,21900,21950,21950,21900,2578
20250317,114900,306765175,22000,22000,22000,22000,0
20250317,114800,306765175,22000,22000,22000,22000,7
20250317,114700,306611175,22050,22050,22050,22050,1
20250317,114600,306589125,21950,21950,21950,21950,37
20250317,114500,305776975,22050,22000,22050,22000,8
20250317,114400,305600775,21950,22000,22000,21950,250
20250317,114300,300101775,22000,22000,22000,22000,0
20250317,114200,300101775,22000,22000,22000,22000,0
20250317,114100,300101775,22000,22000,22000,22000,7
20250317,114000,299947775,22000,22000,22000,22000,0
20250317,113900,299947775,22000,21950,22000,21950,102
20250317,113800,297703875,22000,22000,22000,22000,0
20250317,113700,297703875,22000,22000,22000,22000,4
20250317,113600,297615875,22000,22000,22000,22000,0
20250317,113500,297615875,22000,22000,22000,22000,200
20250317,113400,293215875,22000,22000,22000,22000,100
20250317,113300,291015875,22000,22000,22000,22000,1
20250317,113200,290993875,22000,22000,22000,22000,4
20250317,113100,290905875,22000,22000,22000,22000,1
20250317,113000,290883875,21900,21900,21900,21900,0
20250317,112900,290883875,21900,21900,21900,21900,0
20250317,112800,290883875,21900,21900,21900,21900,0
20250317,112700,290883875,21900,21950,21950,21900,1381
20250317,112600,260571175,22000,22000,22000,22000,0
20250317,112500,260571175,22000,22000,22000,22000,2
20250317,112400,260527175,22000,22000,22000,22000,0
20250317,112300,260527175,22000,22000,22000,22000,0
20250317,112200,260527175,22000,22000,22000,22000,4
20250317,112100,260439175,22000,22000,22000,22000,0
20250317,112000,260439175,22000,22000,22000,22000,0
20250317,111900,260439175,22000,22000,22000,22000,0
20250317,111800,260439175,22000,22000,22000,21950,66
20250317,111700,258987225,22000,22000,22000,22000,30
20250317,111600,258327225,22000,22000,22000,22000,50
20250317,111500,257227225,22000,21950,22000,21950,78
20250317,111400,255513425,22000,22000,22000,22000,40
20250317,111300,254633425,22000,22000,22000,22000,0
20250317,111200,254633425,22000,22000,22000,22000,0
20250317,111100,254633425,22000,22000,22000,22000,0
20250317,111000,254633425,22000,21950,22000,21950,749
20250317,110900,238192825,22000,22000,22000,22000,0
20250317,110800,238192825,22000,22000,22000,21950,21
20250317,110700,237730875,21950,21950,21950,21950,0
20250317,110600,237730875,21950,21950,21950,21950,0
20250317,110500,237730875,21950,22000,22000,21950,5
20250317,110400,237620925,22050,22050,22050,22050,1
20250317,110300,237598875,22050,22050,22050,22050,0
20250317,110200,237598875,22050,22050,22050,22050,59
20250317,110100,236297925,22050,22050,22050,22050,0
20250317,110000,236297925,22050,22000,22050,22000,50
20250317,105900,235197675,22000,22000,22000,22000,0
20250317,105800,235197675,22000,22000,22000,22000,197
20250317,105700,230863675,22000,22050,22050,22000,44
20250317,105600,229895275,22000,22000,22000,22000,230
20250317,105500,224835275,22000,22000,22000,22000,17
20250317,105400,224461275,21950,21950,21950,21950,16
20250317,105300,224110075,21950,22000,22050,21950,1041
20250317,105200,201208025,22050,22050,22050,22050,0
20250317,105100,201208025,22050,22050,22050,22050,0
20250317,105000,201208025,22050,22050,22050,22050,9
20250317,104900,201009575,22000,22000,22000,22000,0
20250317,104800,201009575,22000,22000,22050,22000,46
20250317,104700,199997525,22000,22050,22050,22000,6
20250317,104600,199865475,22050,22000,22050,22000,240
20250317,104500,194584475,22000,22000,22000,22000,56
20250317,104400,193352475,22050,22050,22050,22050,10
20250317,104300,193131975,22050,22050,22050,22050,1
20250317,104200,193109925,22050,22050,22050,22050,0
20250317,104100,193109925,22050,22050,22050,22050,0
20250317,104000,193109925,22050,22050,22050,22050,119
20250317,103900,190485975,22100,22100,22100,22100,3
20250317,103800,190419675,22050,22150,22150,22050,105
20250317,103700,188104075,22150,22150,22150,22150,4
20250317,103600,188015475,22150,22150,22150,22150,0
20250317,103500,188015475,22150,22150,22150,22150,0
20250317,103400,188015475,22150,22150,22150,22150,0
20250317,103300,188015475,22150,22150,22150,22150,0
20250317,103200,188015475,22150,22100,22150,22050,157
20250317,103100,184545025,22050,22050,22050,22050,0
20250317,103000,184545025,22050,22050,22050,22050,0
20250317,102900,184545025,22050,22050,22050,22050,0
20250317,102800,184545025,22050,22100,22150,22050,470
20250317,102700,174173625,22100,22100,22100,22100,0
20250317,102600,174173625,22100,22100,22100,22100,0
20250317,102500,174173625,22100,22150,22150,22100,54
20250317,102400,172979325,22150,22150,22150,22100,546
20250317,102300,160886075,22050,22150,22150,22050,29
20250317,102200,160246525,22150,22150,22150,22150,1
20250317,102100,160224375,22150,22150,22150,22150,0
20250317,102000,160224375,22150,22150,22150,22150,0
20250317,101900,160224375,22150,22150,22150,22150,63
20250317,101800,158828925,22150,22150,22150,22150,14
20250317,101700,158518825,22100,22100,22150,22100,115
20250317,101600,155976575,22100,22100,22100,22100,1
20250317,101500,155954475,22150,22100,22150,22100,54
20250317,101400,154760425,22150,22150,22150,22150,0
20250317,101300,154760425,22150,22100,22150,22100,124
20250317,101200,152018825,22150,22150,22150,22150,0
20250317,101100,152018825,22150,22100,22150,22100,384
20250317,101000,143528225,22100,22050,22100,22050,764
20250317,100900,126674425,22050,22025,22050,22025,6
20250317,100800,126542150,22050,22050,22050,22050,2
20250317,100700,126498050,22050,22050,22050,22050,6
20250317,100600,126365750,22050,22050,22050,22050,188
20250317,100500,122220350,22050,22050,22050,22050,1
20250317,100400,122198300,22000,22000,22000,22000,5
20250317,100300,122088300,22050,22050,22050,22050,100
20250317,100200,119883300,22050,22050,22050,22050,1
20250317,100100,119861250,22000,22000,22000,22000,4
20250317,100000,119773250,22050,22050,22050,22050,1
20250317,095900,119751200,22000,22000,22000,22000,35
20250317,095800,118981200,22000,22000,22000,22000,2
20250317,095700,118937200,22050,22050,22050,22050,4
20250317,095600,118849000,22050,22050,22050,22050,0
20250317,095500,118849000,22050,22050,22050,22050,0
20250317,095400,118849000,22050,22050,22050,22000,134
20250317,095300,115899300,22050,22000,22050,22000,39
20250317,095200,115040750,22050,22050,22050,22050,6
20250317,095100,114908450,22050,22050,22050,22050,4
20250317,095000,114820250,22050,22050,22050,22000,78
20250317,094900,113103250,22050,22050,22050,22050,0
20250317,094800,113103250,22050,22050,22050,22050,61
20250317,094700,111758200,22000,22000,22000,22000,413
20250317,094600,102672200,22000,22000,22000,22000,41
20250317,094500,101770200,22050,22050,22050,22050,0
20250317,094400,101770200,22050,22050,22050,22000,14
20250317,094300,101461850,22050,22000,22050,22000,45
20250317,094200,100471550,22050,22050,22050,22050,2
20250317,094100,100427450,22050,22050,22050,22000,38
20250317,094000,99590800,22050,22050,22050,22050,1
20250317,093900,99568750,22050,22050,22050,22050,2
20250317,093800,99524650,22050,22050,22050,22050,10
20250317,093700,99304150,22050,22050,22050,22050,7
20250317,093600,99149800,22050,22050,22050,22000,76
20250317,093500,97476950,21950,22000,22050,21950,242
20250317,093400,92161150,22050,22000,22050,21950,207
20250317,093300,87616000,22000,22000,22000,22000,161
20250317,093200,84074000,22050,22050,22050,22050,1
20250317,093100,84051950,22050,22050,22050,22000,11
20250317,093000,83809450,22050,22050,22050,22050,2
20250317,092900,83765350,22050,22000,22050,22000,459
20250317,092800,73664200,22000,22000,22050,22000,95
20250317,092700,71573800,21950,22000,22000,21950,29
20250317,092600,70937100,22000,22000,22000,22000,0
20250317,092500,70937100,22000,22000,22000,22000,10
20250317,092400,70717100,22000,22000,22000,22000,88
20250317,092300,68781100,22000,22000,22000,22000,112
20250317,092200,66317100,22025,22025,22025,22025,0
20250317,092100,66317100,22025,22025,22025,22025,155
20250317,092000,62903225,22050,22000,22050,21950,13
20250317,091900,62617275,21950,22050,22050,21950,31
20250317,091800,61934325,22050,22000,22050,22000,590
20250317,091700,48951925,22050,22050,22050,22050,9
20250317,091600,48753475,22050,22050,22050,22050,11
20250317,091500,48510925,22050,22050,22100,22050,187
20250317,091400,44387075,22000,22000,22000,22000,0
20250317,091300,44387075,22000,22000,22000,22000,0
20250317,091200,44387075,22000,22000,22000,22000,87
20250317,091100,42473075,22050,22050,22100,22050,54
20250317,091000,41280725,22100,22100,22100,22000,117
20250317,090900,38704025,22100,22050,22100,22000,205
20250317,090800,34189725,22100,22050,22100,22050,32
20250317,090700,33483775,22050,22000,22050,21950,151
20250317,090600,30158825,22000,21950,22000,21900,587
20250317,090500,17278475,22000,21975,22000,21975,149
20250317,090400,14001025,21975,22000,22000,21975,459
20250317,090300,3903600,22025,22025,22025,22025,30
20250317,090200,3242850,22050,22050,22050,22050,10
20250317,090100,3022350,22050,22050,22050,22050,107
20250317,090000,663000,22100,22100,22100,22100,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250317 183300 910199425 22100 22100 22100 22100 1651
3 20250317 183200 910199425 22100 22100 22100 22100 0
4 20250317 183100 910199425 22100 22100 22100 22100 0
5 20250317 183000 910199425 22100 22100 22100 22100 0
6 20250317 182900 910199425 22100 22100 22100 22100 0
7 20250317 182800 910199425 22100 22100 22100 22100 0
8 20250317 182700 910199425 22100 22100 22100 22100 0
9 20250317 182600 910199425 22100 22100 22100 22100 0
10 20250317 182500 910199425 22100 22100 22100 22100 0
11 20250317 182400 910199425 22100 22100 22100 22100 0
12 20250317 182300 910199425 22100 22100 22100 22100 0
13 20250317 182200 910199425 22100 22100 22100 22100 0
14 20250317 182100 910199425 22100 22100 22100 22100 0
15 20250317 182000 910199425 22100 22100 22100 22100 0
16 20250317 181900 910199425 22100 22100 22100 22100 0
17 20250317 181800 910199425 22100 22100 22100 22100 0
18 20250317 181700 910199425 22100 22100 22100 22100 0
19 20250317 181600 910199425 22100 22100 22100 22100 0
20 20250317 181500 910199425 22100 22100 22100 22100 0
21 20250317 181400 910199425 22100 22100 22100 22100 0
22 20250317 181300 910199425 22100 22100 22100 22100 0
23 20250317 181200 910199425 22100 22100 22100 22100 0
24 20250317 181100 910199425 22100 22100 22100 22100 0
25 20250317 181000 910199425 22100 22100 22100 22100 0
26 20250317 180900 910199425 22100 22100 22100 22100 0
27 20250317 180800 910199425 22100 22100 22100 22100 0
28 20250317 180700 910199425 22100 22100 22100 22100 0
29 20250317 180600 910199425 22100 22100 22100 22100 0
30 20250317 180500 910199425 22100 22100 22100 22100 0
31 20250317 180400 910199425 22100 22100 22100 22100 0
32 20250317 180300 910199425 22100 22100 22100 22100 1651
33 20250317 180200 910199425 22100 22100 22100 22100 0
34 20250317 180100 910199425 22100 22100 22100 22100 0
35 20250317 180000 910199425 22100 22100 22100 22100 0
36 20250317 175900 910199425 22100 22100 22100 22100 0
37 20250317 175800 910199425 22100 22100 22100 22100 0
38 20250317 175700 910199425 22100 22100 22100 22100 0
39 20250317 175600 910199425 22100 22100 22100 22100 0
40 20250317 175500 910199425 22100 22100 22100 22100 0
41 20250317 175400 910199425 22100 22100 22100 22100 0
42 20250317 175300 910199425 22100 22100 22100 22100 0
43 20250317 175200 910199425 22100 22100 22100 22100 0
44 20250317 175100 910199425 22100 22100 22100 22100 0
45 20250317 175000 910199425 22100 22100 22100 22100 0
46 20250317 174900 910199425 22100 22100 22100 22100 0
47 20250317 174800 910199425 22100 22100 22100 22100 0
48 20250317 174700 910199425 22100 22100 22100 22100 0
49 20250317 174600 910199425 22100 22100 22100 22100 0
50 20250317 174500 910199425 22100 22100 22100 22100 0
51 20250317 174400 910199425 22100 22100 22100 22100 0
52 20250317 174300 910199425 22100 22100 22100 22100 0
53 20250317 174200 910199425 22100 22100 22100 22100 0
54 20250317 174100 910199425 22100 22100 22100 22100 0
55 20250317 174000 910199425 22100 22100 22100 22100 0
56 20250317 173900 910199425 22100 22100 22100 22100 0
57 20250317 173800 910199425 22100 22100 22100 22100 0
58 20250317 173700 910199425 22100 22100 22100 22100 0
59 20250317 173600 910199425 22100 22100 22100 22100 0
60 20250317 173500 910199425 22100 22100 22100 22100 0
61 20250317 173400 910199425 22100 22100 22100 22100 0
62 20250317 173300 910199425 22100 22100 22100 22100 1651
63 20250317 173200 910199425 22100 22100 22100 22100 0
64 20250317 173100 910199425 22100 22100 22100 22100 0
65 20250317 173000 910199425 22100 22100 22100 22100 0
66 20250317 172900 910199425 22100 22100 22100 22100 0
67 20250317 172800 910199425 22100 22100 22100 22100 0
68 20250317 172700 910199425 22100 22100 22100 22100 0
69 20250317 172600 910199425 22100 22100 22100 22100 0
70 20250317 172500 910199425 22100 22100 22100 22100 0
71 20250317 172400 910199425 22100 22100 22100 22100 0
72 20250317 172300 910199425 22100 22100 22100 22100 0
73 20250317 172200 910199425 22100 22100 22100 22100 0
74 20250317 172100 910199425 22100 22100 22100 22100 0
75 20250317 172000 910199425 22100 22100 22100 22100 0
76 20250317 171900 910199425 22100 22100 22100 22100 0
77 20250317 171800 910199425 22100 22100 22100 22100 0
78 20250317 171700 910199425 22100 22100 22100 22100 0
79 20250317 171600 910199425 22100 22100 22100 22100 0
80 20250317 171500 910199425 22100 22100 22100 22100 0
81 20250317 171400 910199425 22100 22100 22100 22100 0
82 20250317 171300 910199425 22100 22100 22100 22100 0
83 20250317 171200 910199425 22100 22100 22100 22100 0
84 20250317 171100 910199425 22100 22100 22100 22100 0
85 20250317 171000 910199425 22100 22100 22100 22100 0
86 20250317 170900 910199425 22100 22100 22100 22100 0
87 20250317 170800 910199425 22100 22100 22100 22100 0
88 20250317 170700 910199425 22100 22100 22100 22100 0
89 20250317 170600 910199425 22100 22100 22100 22100 0
90 20250317 170500 910199425 22100 22100 22100 22100 0
91 20250317 170400 910199425 22100 22100 22100 22100 0
92 20250317 170300 910199425 22100 22100 22100 22100 1651
93 20250317 170200 910199425 22100 22100 22100 22100 0
94 20250317 170100 910199425 22100 22100 22100 22100 0
95 20250317 170000 910199425 22100 22100 22100 22100 0
96 20250317 165900 910199425 22100 22100 22100 22100 0
97 20250317 165800 910199425 22100 22100 22100 22100 0
98 20250317 165700 910199425 22100 22100 22100 22100 0
99 20250317 165600 910199425 22100 22100 22100 22100 0
100 20250317 165500 910199425 22100 22100 22100 22100 0
101 20250317 165400 910199425 22100 22100 22100 22100 0
102 20250317 165300 910199425 22100 22100 22100 22100 0
103 20250317 165200 910199425 22100 22100 22100 22100 0
104 20250317 165100 910199425 22100 22100 22100 22100 0
105 20250317 165000 910199425 22100 22100 22100 22100 0
106 20250317 164900 910199425 22100 22100 22100 22100 0
107 20250317 164800 910199425 22100 22100 22100 22100 0
108 20250317 164700 910199425 22100 22100 22100 22100 0
109 20250317 164600 910199425 22100 22100 22100 22100 0
110 20250317 164500 910199425 22100 22100 22100 22100 0
111 20250317 164400 910199425 22100 22100 22100 22100 0
112 20250317 164300 910199425 22100 22100 22100 22100 0
113 20250317 164200 910199425 22100 22100 22100 22100 0
114 20250317 164100 910199425 22100 22100 22100 22100 0
115 20250317 164000 910199425 22100 22100 22100 22100 0
116 20250317 163900 910199425 22100 22100 22100 22100 0
117 20250317 163800 910199425 22100 22100 22100 22100 0
118 20250317 163700 910199425 22100 22100 22100 22100 0
119 20250317 163600 910199425 22100 22100 22100 22100 0
120 20250317 163500 910199425 22100 22100 22100 22100 0
121 20250317 163400 910199425 22100 22100 22100 22100 0
122 20250317 163300 910199425 22100 22100 22100 22100 1651
123 20250317 163200 910199425 22100 22100 22100 22100 0
124 20250317 163100 910199425 22100 22100 22100 22100 0
125 20250317 163000 910199425 22100 22100 22100 22100 0
126 20250317 162900 910199425 22100 22100 22100 22100 0
127 20250317 162800 910199425 22100 22100 22100 22100 0
128 20250317 162700 910199425 22100 22100 22100 22100 0
129 20250317 162600 910199425 22100 22100 22100 22100 0
130 20250317 162500 910199425 22100 22100 22100 22100 0
131 20250317 162400 910199425 22100 22100 22100 22100 0
132 20250317 162300 910199425 22100 22100 22100 22100 0
133 20250317 162200 910199425 22100 22100 22100 22100 0
134 20250317 162100 910199425 22100 22100 22100 22100 0
135 20250317 162000 910199425 22100 22100 22100 22100 0
136 20250317 161900 910199425 22100 22100 22100 22100 0
137 20250317 161800 910199425 22100 22100 22100 22100 0
138 20250317 161700 910199425 22100 22100 22100 22100 0
139 20250317 161600 910199425 22100 22100 22100 22100 0
140 20250317 161500 910199425 22100 22100 22100 22100 0
141 20250317 161400 910199425 22100 22100 22100 22100 0
142 20250317 161300 910199425 22100 22100 22100 22100 0
143 20250317 161200 910199425 22100 22100 22100 22100 0
144 20250317 161100 910199425 22100 22100 22100 22100 0
145 20250317 161000 910199425 22100 22100 22100 22100 0
146 20250317 160900 910199425 22100 22100 22100 22100 0
147 20250317 160800 910199425 22100 22100 22100 22100 0
148 20250317 160700 910199425 22100 22100 22100 22100 0
149 20250317 160600 910199425 22100 22100 22100 22100 0
150 20250317 160500 910199425 22100 22100 22100 22100 0
151 20250317 160400 910199425 22100 22100 22100 22100 0
152 20250317 160300 910199425 22100 22100 22100 22100 1651
153 20250317 160200 910199425 22100 22100 22100 22100 0
154 20250317 160100 910199425 22100 22100 22100 22100 0
155 20250317 160000 910199425 22100 22100 22100 22100 0
156 20250317 155900 910199425 22100 22100 22100 22100 0
157 20250317 155800 910199425 22100 22100 22100 22100 0
158 20250317 155700 910199425 22100 22100 22100 22100 0
159 20250317 155600 910199425 22100 22100 22100 22100 0
160 20250317 155500 910199425 22100 22100 22100 22100 0
161 20250317 155400 910199425 22100 22100 22100 22100 0
162 20250317 155300 910199425 22100 22100 22100 22100 0
163 20250317 155200 910199425 22100 22100 22100 22100 0
164 20250317 155100 910199425 22100 22100 22100 22100 0
165 20250317 155000 910199425 22100 22100 22100 22100 0
166 20250317 154900 910199425 22100 22100 22100 22100 0
167 20250317 154800 910199425 22100 22100 22100 22100 0
168 20250317 154700 910199425 22100 22100 22100 22100 0
169 20250317 154600 910199425 22100 22100 22100 22100 0
170 20250317 154500 910199425 22100 22100 22100 22100 0
171 20250317 154400 910199425 22100 22100 22100 22100 0
172 20250317 154300 910199425 22100 22100 22100 22100 0
173 20250317 154200 910199425 22100 22100 22100 22100 0
174 20250317 154100 910199425 22100 22100 22100 22100 0
175 20250317 154000 910199425 22100 22100 22100 22100 0
176 20250317 153900 910199425 22100 22100 22100 22100 0
177 20250317 153800 910199425 22100 22100 22100 22100 0
178 20250317 153700 910199425 22100 22100 22100 22100 0
179 20250317 153600 910199425 22100 22100 22100 22100 0
180 20250317 153500 910199425 22100 22100 22100 22100 0
181 20250317 153400 910199425 22100 22100 22100 22100 0
182 20250317 153300 910199425 22100 22100 22100 22100 1651
183 20250317 153200 910199425 22100 22100 22100 22100 0
184 20250317 153100 910199425 22100 22100 22100 22100 0
185 20250317 153000 910199425 22100 22100 22100 22100 1651
186 20250317 152900 873712325 22100 22100 22100 22100 0
187 20250317 152800 873712325 22100 22100 22100 22100 0
188 20250317 152700 873712325 22100 22100 22100 22100 0
189 20250317 152600 873712325 22100 22100 22100 22100 0
190 20250317 152500 873712325 22100 22100 22100 22100 0
191 20250317 152400 873712325 22100 22100 22100 22100 0
192 20250317 152300 873712325 22100 22100 22100 22100 0
193 20250317 152200 873712325 22100 22100 22100 22100 0
194 20250317 152100 873712325 22100 22100 22100 22100 0
195 20250317 152000 873712325 22100 22100 22100 22100 0
196 20250317 151900 873712325 22100 22000 22100 22000 8
197 20250317 151800 873536125 22100 22050 22100 22050 279
198 20250317 151700 867377625 22050 22050 22050 22050 1
199 20250317 151600 867355575 22050 22050 22050 22050 70
200 20250317 151500 865812075 22050 22050 22050 22050 30
201 20250317 151400 865150575 22050 22050 22050 22000 242
202 20250317 151300 859815325 22000 22000 22000 22000 50
203 20250317 151200 858715325 22050 22050 22050 22050 20
204 20250317 151100 858274325 22050 22050 22050 22050 50
205 20250317 151000 857171825 22050 22050 22050 22050 124
206 20250317 150900 854437625 22050 22050 22050 22000 719
207 20250317 150800 838585025 22000 22000 22000 22000 500
208 20250317 150700 827585025 22050 22050 22050 21950 603
209 20250317 150600 814348825 21950 21950 21950 21950 0
210 20250317 150500 814348825 21950 22000 22000 21950 925
211 20250317 150400 794018775 22000 22050 22050 22000 225
212 20250317 150300 789058775 22050 22000 22050 22000 509
213 20250317 150200 777860725 22000 21950 22000 21950 141
214 20250317 150100 774759575 21950 21950 21950 21950 0
215 20250317 150000 774759575 21950 21950 21950 21950 62
216 20250317 145900 773398675 21950 21950 21950 21950 0
217 20250317 145800 773398675 21950 21950 21950 21950 0
218 20250317 145700 773398675 21950 21950 21950 21950 4
219 20250317 145600 773310875 21950 21950 21950 21950 419
220 20250317 145500 764113825 21950 21950 21950 21950 46
221 20250317 145400 763104125 21950 21950 21950 21950 12
222 20250317 145300 762840725 21900 21900 21900 21900 7
223 20250317 145200 762687425 21950 21950 21950 21950 1
224 20250317 145100 762665475 21900 21900 21900 21900 158
225 20250317 145000 759205275 21900 21900 21900 21900 56
226 20250317 144900 757978875 21950 21950 21950 21950 0
227 20250317 144800 757978875 21950 21950 21950 21900 28
228 20250317 144700 757365425 21900 21925 21925 21900 42
229 20250317 144600 756445000 21900 21900 21900 21900 0
230 20250317 144500 756445000 21900 21900 21900 21900 0
231 20250317 144400 756445000 21900 21900 21900 21900 0
232 20250317 144300 756445000 21900 21900 21900 21900 0
233 20250317 144200 756445000 21900 21900 21900 21900 0
234 20250317 144100 756445000 21900 21900 21900 21900 200
235 20250317 144000 752065000 21900 21925 21925 21900 169
236 20250317 143900 748363275 21900 21925 21925 21900 263
237 20250317 143800 742603550 21900 21900 21900 21900 130
238 20250317 143700 739756550 21925 21925 21925 21925 0
239 20250317 143600 739756550 21925 21925 21925 21925 3
240 20250317 143500 739690775 21900 21900 21900 21900 0
241 20250317 143400 739690775 21900 21900 21900 21900 0
242 20250317 143300 739690775 21900 21900 21900 21900 1
243 20250317 143200 739668875 21925 21925 21925 21925 0
244 20250317 143100 739668875 21925 21925 21925 21925 1
245 20250317 143000 739646950 21900 21900 21900 21900 232
246 20250317 142900 734566150 21900 21900 21900 21900 372
247 20250317 142800 726419350 21900 21900 21900 21900 57
248 20250317 142700 725171050 21900 21950 21950 21900 223
249 20250317 142600 720284750 21900 21900 21900 21900 692
250 20250317 142500 705129950 21850 21850 21850 21850 122
251 20250317 142400 702464250 21900 21900 21900 21900 6
252 20250317 142300 702332850 21850 21900 21900 21850 128
253 20250317 142200 699535750 21900 21900 21900 21900 0
254 20250317 142100 699535750 21900 21900 21900 21850 187
255 20250317 142000 695449650 21900 21900 21900 21900 0
256 20250317 141900 695449650 21900 21900 21900 21900 604
257 20250317 141800 682222050 21900 21900 21900 21900 0
258 20250317 141700 682222050 21900 21900 21900 21900 122
259 20250317 141600 679550250 21850 21850 21850 21850 0
260 20250317 141500 679550250 21850 21850 21850 21850 173
261 20250317 141400 675770200 21850 21850 21850 21850 0
262 20250317 141300 675770200 21850 21850 21850 21850 122
263 20250317 141200 673104500 21850 21850 21850 21850 55
264 20250317 141100 671902750 21850 21900 21900 21850 273
265 20250317 141000 665937650 21900 21900 21900 21900 9
266 20250317 140900 665740550 21900 21900 21900 21900 60
267 20250317 140800 664426550 21900 21900 21900 21900 57
268 20250317 140700 663178250 21900 21900 21900 21900 62
269 20250317 140600 661820450 21900 21900 21900 21900 0
270 20250317 140500 661820450 21900 21900 21900 21850 148
271 20250317 140400 658585350 21900 21900 21900 21900 20
272 20250317 140300 658147350 21900 21900 21900 21900 242
273 20250317 140200 652847550 21950 21950 21950 21950 0
274 20250317 140100 652847550 21950 21900 21950 21850 136
275 20250317 140000 649874800 21900 21900 21900 21900 14
276 20250317 135900 649568200 21900 21900 21900 21850 131
277 20250317 135800 646705400 21900 21900 21900 21900 101
278 20250317 135700 644493500 21900 21900 21900 21900 156
279 20250317 135600 641077100 21900 21900 21900 21900 11
280 20250317 135500 640836200 21850 21900 21900 21850 141
281 20250317 135400 637748600 21900 21900 21900 21900 0
282 20250317 135300 637748600 21900 21900 21900 21900 191
283 20250317 135200 633565700 21900 21900 21900 21900 0
284 20250317 135100 633565700 21900 21900 21900 21900 133
285 20250317 135000 630653000 21900 21850 21900 21850 189
286 20250317 134900 626514400 21900 21850 21900 21850 175
287 20250317 134800 622690550 21900 21900 21900 21900 22
288 20250317 134700 622208750 21900 21900 21950 21900 3992
289 20250317 134600 534783850 21950 21950 21950 21950 437
290 20250317 134500 525191700 21950 21975 21975 21950 122
291 20250317 134400 522513375 21900 21900 21900 21900 0
292 20250317 134300 522513375 21900 21900 21900 21900 122
293 20250317 134200 519841575 21950 21950 21950 21950 0
294 20250317 134100 519841575 21950 21900 21950 21900 224
295 20250317 134000 514930875 21900 21900 21900 21900 102
296 20250317 133900 512697075 21950 21950 21950 21950 56
297 20250317 133800 511467875 21950 21950 21950 21950 0
298 20250317 133700 511467875 21950 21950 21950 21950 156
299 20250317 133600 508043675 21950 21950 21950 21950 35
300 20250317 133500 507275425 21950 21900 21950 21900 410
301 20250317 133400 498282025 21950 21950 21950 21950 21
302 20250317 133300 497821075 21950 21950 21950 21900 1877
303 20250317 133200 456623325 21950 21950 21950 21950 80
304 20250317 133100 454867325 21950 21950 21950 21950 132
305 20250317 133000 451969925 21950 21950 21950 21950 11
306 20250317 132900 451728475 21950 21950 21950 21950 0
307 20250317 132800 451728475 21950 21950 21950 21950 1
308 20250317 132700 451706525 21950 22000 22000 21950 135
309 20250317 132600 448738275 22000 22000 22000 22000 3
310 20250317 132500 448672275 22000 22000 22000 21950 330
311 20250317 132400 441412925 22000 22000 22000 22000 5
312 20250317 132300 441302925 22000 22000 22000 22000 0
313 20250317 132200 441302925 22000 22000 22000 22000 95
314 20250317 132100 439212925 22000 22000 22000 22000 910
315 20250317 132000 419192925 22000 22000 22000 22000 1
316 20250317 131900 419170925 21950 21950 21950 21950 0
317 20250317 131800 419170925 21950 21975 22000 21950 79
318 20250317 131700 417436050 22000 22000 22000 22000 0
319 20250317 131600 417436050 22000 22000 22000 22000 110
320 20250317 131500 415016050 22000 22000 22000 22000 0
321 20250317 131400 415016050 22000 22000 22000 22000 2
322 20250317 131300 414972050 21975 22000 22000 21975 25
323 20250317 131200 414422650 21975 22000 22000 21975 212
324 20250317 131100 409758950 22000 22000 22000 22000 3
325 20250317 131000 409692950 22000 22000 22000 22000 1
326 20250317 130900 409670950 22000 22000 22000 22000 0
327 20250317 130800 409670950 22000 22000 22000 22000 5
328 20250317 130700 409560950 22000 22000 22000 22000 1
329 20250317 130600 409538950 21950 21950 21950 21950 62
330 20250317 130500 408178050 22000 21950 22000 21950 54
331 20250317 130400 406992700 21950 21950 21950 21950 0
332 20250317 130300 406992700 21950 22000 22000 21950 30
333 20250317 130200 406334050 22000 22000 22000 22000 0
334 20250317 130100 406334050 22000 22000 22000 22000 0
335 20250317 130000 406334050 22000 22000 22000 22000 0
336 20250317 125900 406334050 22000 22000 22000 22000 0
337 20250317 125800 406334050 22000 22000 22000 22000 3
338 20250317 125700 406268050 21950 21950 21950 21950 0
339 20250317 125600 406268050 21950 21975 21975 21950 51
340 20250317 125500 405148575 21950 21950 21950 21950 0
341 20250317 125400 405148575 21950 21975 21975 21950 33
342 20250317 125300 404423950 22000 22000 22000 22000 0
343 20250317 125200 404423950 22000 22000 22000 22000 0
344 20250317 125100 404423950 22000 22000 22000 22000 1
345 20250317 125000 404401950 22000 22000 22000 22000 10
346 20250317 124900 404181950 22000 22000 22000 22000 100
347 20250317 124800 401981950 22000 22000 22000 22000 3
348 20250317 124700 401915950 22000 21975 22000 21975 2
349 20250317 124600 401871975 21975 21975 21975 21975 0
350 20250317 124500 401871975 21975 22000 22000 21975 40
351 20250317 124400 400992950 22000 22000 22000 22000 9
352 20250317 124300 400794950 21975 21975 21975 21975 0
353 20250317 124200 400794950 21975 22000 22000 21975 12
354 20250317 124100 400530975 22000 22000 22000 22000 10
355 20250317 124000 400310975 21975 21975 21975 21975 0
356 20250317 123900 400310975 21975 21950 21975 21950 26
357 20250317 123800 399740225 21950 21950 21950 21950 0
358 20250317 123700 399740225 21950 21950 21950 21950 0
359 20250317 123600 399740225 21950 21950 21950 21950 1
360 20250317 123500 399718275 22000 22000 22000 22000 0
361 20250317 123400 399718275 22000 22000 22000 22000 0
362 20250317 123300 399718275 22000 22000 22000 22000 0
363 20250317 123200 399718275 22000 22000 22000 22000 1
364 20250317 123100 399696275 22000 22000 22000 22000 100
365 20250317 123000 397496275 21950 21950 21950 21950 0
366 20250317 122900 397496275 21950 21950 21950 21950 130
367 20250317 122800 394642775 21950 21950 21950 21950 0
368 20250317 122700 394642775 21950 21950 21950 21950 0
369 20250317 122600 394642775 21950 21950 21950 21950 50
370 20250317 122500 393545275 21950 21950 21950 21950 25
371 20250317 122400 392996525 21950 21950 21950 21950 100
372 20250317 122300 390801525 21950 21950 21950 21950 0
373 20250317 122200 390801525 21950 21950 21950 21950 1
374 20250317 122100 390779575 21950 21950 21950 21950 0
375 20250317 122000 390779575 21950 21950 22000 21950 136
376 20250317 121900 387794325 21950 21950 21950 21950 14
377 20250317 121800 387487025 21950 21950 21950 21950 351
378 20250317 121700 379782575 21950 21950 21950 21950 0
379 20250317 121600 379782575 21950 21950 21950 21950 0
380 20250317 121500 379782575 21950 21950 21950 21950 0
381 20250317 121400 379782575 21950 21950 21950 21950 0
382 20250317 121300 379782575 21950 21950 21950 21950 52
383 20250317 121200 378641175 21950 21950 21950 21950 0
384 20250317 121100 378641175 21950 21950 21950 21950 61
385 20250317 121000 377302225 21950 21950 21950 21950 2
386 20250317 120900 377258325 21950 21950 21950 21950 60
387 20250317 120800 375941325 21950 21950 21950 21950 301
388 20250317 120700 369334375 21950 21950 21950 21950 0
389 20250317 120600 369334375 21950 21950 21950 21950 16
390 20250317 120500 368983175 21950 21950 21950 21950 0
391 20250317 120400 368983175 21950 21950 21950 21950 3
392 20250317 120300 368917325 21950 21950 21950 21950 1
393 20250317 120200 368895375 21950 21900 21950 21900 67
394 20250317 120100 367427575 21900 21900 21900 21900 30
395 20250317 120000 366770575 21950 21950 21950 21950 0
396 20250317 115900 366770575 21950 21950 21950 21950 0
397 20250317 115800 366770575 21950 21950 21950 21950 2
398 20250317 115700 366726675 21950 21950 21950 21950 57
399 20250317 115600 365475525 21950 21950 21950 21950 0
400 20250317 115500 365475525 21950 21950 21950 21950 0
401 20250317 115400 365475525 21950 21900 21950 21900 81
402 20250317 115300 363700625 21950 21950 21950 21950 0
403 20250317 115200 363700625 21950 21950 21950 21950 9
404 20250317 115100 363503075 21950 21950 21950 21950 7
405 20250317 115000 363349425 21900 21950 21950 21900 2578
406 20250317 114900 306765175 22000 22000 22000 22000 0
407 20250317 114800 306765175 22000 22000 22000 22000 7
408 20250317 114700 306611175 22050 22050 22050 22050 1
409 20250317 114600 306589125 21950 21950 21950 21950 37
410 20250317 114500 305776975 22050 22000 22050 22000 8
411 20250317 114400 305600775 21950 22000 22000 21950 250
412 20250317 114300 300101775 22000 22000 22000 22000 0
413 20250317 114200 300101775 22000 22000 22000 22000 0
414 20250317 114100 300101775 22000 22000 22000 22000 7
415 20250317 114000 299947775 22000 22000 22000 22000 0
416 20250317 113900 299947775 22000 21950 22000 21950 102
417 20250317 113800 297703875 22000 22000 22000 22000 0
418 20250317 113700 297703875 22000 22000 22000 22000 4
419 20250317 113600 297615875 22000 22000 22000 22000 0
420 20250317 113500 297615875 22000 22000 22000 22000 200
421 20250317 113400 293215875 22000 22000 22000 22000 100
422 20250317 113300 291015875 22000 22000 22000 22000 1
423 20250317 113200 290993875 22000 22000 22000 22000 4
424 20250317 113100 290905875 22000 22000 22000 22000 1
425 20250317 113000 290883875 21900 21900 21900 21900 0
426 20250317 112900 290883875 21900 21900 21900 21900 0
427 20250317 112800 290883875 21900 21900 21900 21900 0
428 20250317 112700 290883875 21900 21950 21950 21900 1381
429 20250317 112600 260571175 22000 22000 22000 22000 0
430 20250317 112500 260571175 22000 22000 22000 22000 2
431 20250317 112400 260527175 22000 22000 22000 22000 0
432 20250317 112300 260527175 22000 22000 22000 22000 0
433 20250317 112200 260527175 22000 22000 22000 22000 4
434 20250317 112100 260439175 22000 22000 22000 22000 0
435 20250317 112000 260439175 22000 22000 22000 22000 0
436 20250317 111900 260439175 22000 22000 22000 22000 0
437 20250317 111800 260439175 22000 22000 22000 21950 66
438 20250317 111700 258987225 22000 22000 22000 22000 30
439 20250317 111600 258327225 22000 22000 22000 22000 50
440 20250317 111500 257227225 22000 21950 22000 21950 78
441 20250317 111400 255513425 22000 22000 22000 22000 40
442 20250317 111300 254633425 22000 22000 22000 22000 0
443 20250317 111200 254633425 22000 22000 22000 22000 0
444 20250317 111100 254633425 22000 22000 22000 22000 0
445 20250317 111000 254633425 22000 21950 22000 21950 749
446 20250317 110900 238192825 22000 22000 22000 22000 0
447 20250317 110800 238192825 22000 22000 22000 21950 21
448 20250317 110700 237730875 21950 21950 21950 21950 0
449 20250317 110600 237730875 21950 21950 21950 21950 0
450 20250317 110500 237730875 21950 22000 22000 21950 5
451 20250317 110400 237620925 22050 22050 22050 22050 1
452 20250317 110300 237598875 22050 22050 22050 22050 0
453 20250317 110200 237598875 22050 22050 22050 22050 59
454 20250317 110100 236297925 22050 22050 22050 22050 0
455 20250317 110000 236297925 22050 22000 22050 22000 50
456 20250317 105900 235197675 22000 22000 22000 22000 0
457 20250317 105800 235197675 22000 22000 22000 22000 197
458 20250317 105700 230863675 22000 22050 22050 22000 44
459 20250317 105600 229895275 22000 22000 22000 22000 230
460 20250317 105500 224835275 22000 22000 22000 22000 17
461 20250317 105400 224461275 21950 21950 21950 21950 16
462 20250317 105300 224110075 21950 22000 22050 21950 1041
463 20250317 105200 201208025 22050 22050 22050 22050 0
464 20250317 105100 201208025 22050 22050 22050 22050 0
465 20250317 105000 201208025 22050 22050 22050 22050 9
466 20250317 104900 201009575 22000 22000 22000 22000 0
467 20250317 104800 201009575 22000 22000 22050 22000 46
468 20250317 104700 199997525 22000 22050 22050 22000 6
469 20250317 104600 199865475 22050 22000 22050 22000 240
470 20250317 104500 194584475 22000 22000 22000 22000 56
471 20250317 104400 193352475 22050 22050 22050 22050 10
472 20250317 104300 193131975 22050 22050 22050 22050 1
473 20250317 104200 193109925 22050 22050 22050 22050 0
474 20250317 104100 193109925 22050 22050 22050 22050 0
475 20250317 104000 193109925 22050 22050 22050 22050 119
476 20250317 103900 190485975 22100 22100 22100 22100 3
477 20250317 103800 190419675 22050 22150 22150 22050 105
478 20250317 103700 188104075 22150 22150 22150 22150 4
479 20250317 103600 188015475 22150 22150 22150 22150 0
480 20250317 103500 188015475 22150 22150 22150 22150 0
481 20250317 103400 188015475 22150 22150 22150 22150 0
482 20250317 103300 188015475 22150 22150 22150 22150 0
483 20250317 103200 188015475 22150 22100 22150 22050 157
484 20250317 103100 184545025 22050 22050 22050 22050 0
485 20250317 103000 184545025 22050 22050 22050 22050 0
486 20250317 102900 184545025 22050 22050 22050 22050 0
487 20250317 102800 184545025 22050 22100 22150 22050 470
488 20250317 102700 174173625 22100 22100 22100 22100 0
489 20250317 102600 174173625 22100 22100 22100 22100 0
490 20250317 102500 174173625 22100 22150 22150 22100 54
491 20250317 102400 172979325 22150 22150 22150 22100 546
492 20250317 102300 160886075 22050 22150 22150 22050 29
493 20250317 102200 160246525 22150 22150 22150 22150 1
494 20250317 102100 160224375 22150 22150 22150 22150 0
495 20250317 102000 160224375 22150 22150 22150 22150 0
496 20250317 101900 160224375 22150 22150 22150 22150 63
497 20250317 101800 158828925 22150 22150 22150 22150 14
498 20250317 101700 158518825 22100 22100 22150 22100 115
499 20250317 101600 155976575 22100 22100 22100 22100 1
500 20250317 101500 155954475 22150 22100 22150 22100 54
501 20250317 101400 154760425 22150 22150 22150 22150 0
502 20250317 101300 154760425 22150 22100 22150 22100 124
503 20250317 101200 152018825 22150 22150 22150 22150 0
504 20250317 101100 152018825 22150 22100 22150 22100 384
505 20250317 101000 143528225 22100 22050 22100 22050 764
506 20250317 100900 126674425 22050 22025 22050 22025 6
507 20250317 100800 126542150 22050 22050 22050 22050 2
508 20250317 100700 126498050 22050 22050 22050 22050 6
509 20250317 100600 126365750 22050 22050 22050 22050 188
510 20250317 100500 122220350 22050 22050 22050 22050 1
511 20250317 100400 122198300 22000 22000 22000 22000 5
512 20250317 100300 122088300 22050 22050 22050 22050 100
513 20250317 100200 119883300 22050 22050 22050 22050 1
514 20250317 100100 119861250 22000 22000 22000 22000 4
515 20250317 100000 119773250 22050 22050 22050 22050 1
516 20250317 095900 119751200 22000 22000 22000 22000 35
517 20250317 095800 118981200 22000 22000 22000 22000 2
518 20250317 095700 118937200 22050 22050 22050 22050 4
519 20250317 095600 118849000 22050 22050 22050 22050 0
520 20250317 095500 118849000 22050 22050 22050 22050 0
521 20250317 095400 118849000 22050 22050 22050 22000 134
522 20250317 095300 115899300 22050 22000 22050 22000 39
523 20250317 095200 115040750 22050 22050 22050 22050 6
524 20250317 095100 114908450 22050 22050 22050 22050 4
525 20250317 095000 114820250 22050 22050 22050 22000 78
526 20250317 094900 113103250 22050 22050 22050 22050 0
527 20250317 094800 113103250 22050 22050 22050 22050 61
528 20250317 094700 111758200 22000 22000 22000 22000 413
529 20250317 094600 102672200 22000 22000 22000 22000 41
530 20250317 094500 101770200 22050 22050 22050 22050 0
531 20250317 094400 101770200 22050 22050 22050 22000 14
532 20250317 094300 101461850 22050 22000 22050 22000 45
533 20250317 094200 100471550 22050 22050 22050 22050 2
534 20250317 094100 100427450 22050 22050 22050 22000 38
535 20250317 094000 99590800 22050 22050 22050 22050 1
536 20250317 093900 99568750 22050 22050 22050 22050 2
537 20250317 093800 99524650 22050 22050 22050 22050 10
538 20250317 093700 99304150 22050 22050 22050 22050 7
539 20250317 093600 99149800 22050 22050 22050 22000 76
540 20250317 093500 97476950 21950 22000 22050 21950 242
541 20250317 093400 92161150 22050 22000 22050 21950 207
542 20250317 093300 87616000 22000 22000 22000 22000 161
543 20250317 093200 84074000 22050 22050 22050 22050 1
544 20250317 093100 84051950 22050 22050 22050 22000 11
545 20250317 093000 83809450 22050 22050 22050 22050 2
546 20250317 092900 83765350 22050 22000 22050 22000 459
547 20250317 092800 73664200 22000 22000 22050 22000 95
548 20250317 092700 71573800 21950 22000 22000 21950 29
549 20250317 092600 70937100 22000 22000 22000 22000 0
550 20250317 092500 70937100 22000 22000 22000 22000 10
551 20250317 092400 70717100 22000 22000 22000 22000 88
552 20250317 092300 68781100 22000 22000 22000 22000 112
553 20250317 092200 66317100 22025 22025 22025 22025 0
554 20250317 092100 66317100 22025 22025 22025 22025 155
555 20250317 092000 62903225 22050 22000 22050 21950 13
556 20250317 091900 62617275 21950 22050 22050 21950 31
557 20250317 091800 61934325 22050 22000 22050 22000 590
558 20250317 091700 48951925 22050 22050 22050 22050 9
559 20250317 091600 48753475 22050 22050 22050 22050 11
560 20250317 091500 48510925 22050 22050 22100 22050 187
561 20250317 091400 44387075 22000 22000 22000 22000 0
562 20250317 091300 44387075 22000 22000 22000 22000 0
563 20250317 091200 44387075 22000 22000 22000 22000 87
564 20250317 091100 42473075 22050 22050 22100 22050 54
565 20250317 091000 41280725 22100 22100 22100 22000 117
566 20250317 090900 38704025 22100 22050 22100 22000 205
567 20250317 090800 34189725 22100 22050 22100 22050 32
568 20250317 090700 33483775 22050 22000 22050 21950 151
569 20250317 090600 30158825 22000 21950 22000 21900 587
570 20250317 090500 17278475 22000 21975 22000 21975 149
571 20250317 090400 14001025 21975 22000 22000 21975 459
572 20250317 090300 3903600 22025 22025 22025 22025 30
573 20250317 090200 3242850 22050 22050 22050 22050 10
574 20250317 090100 3022350 22050 22050 22050 22050 107
575 20250317 090000 663000 22100 22100 22100 22100 30

1
001060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250313,12139,23285930,266451050,511126163500,0.05
20250312,12139,23285930,267664950,513454756500,0.05
20250311,12139,23285930,267058000,512290460000,0.05
20250310,12080,23285930,265156000,511126163500,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250313 12139 23285930 266451050 511126163500 0.05
3 20250312 12139 23285930 267664950 513454756500 0.05
4 20250311 12139 23285930 267058000 512290460000 0.05
5 20250310 12080 23285930 265156000 511126163500 0.05