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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001060/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183300,826366900,22150,22150,22150,22150,939
20250318,183200,826366900,22150,22150,22150,22150,0
20250318,183100,826366900,22150,22150,22150,22150,0
20250318,183000,826366900,22150,22150,22150,22150,0
20250318,182900,826366900,22150,22150,22150,22150,0
20250318,182800,826366900,22150,22150,22150,22150,0
20250318,182700,826366900,22150,22150,22150,22150,0
20250318,182600,826366900,22150,22150,22150,22150,0
20250318,182500,826366900,22150,22150,22150,22150,0
20250318,182400,826366900,22150,22150,22150,22150,0
20250318,182300,826366900,22150,22150,22150,22150,0
20250318,182200,826366900,22150,22150,22150,22150,0
20250318,182100,826366900,22150,22150,22150,22150,0
20250318,182000,826366900,22150,22150,22150,22150,0
20250318,181900,826366900,22150,22150,22150,22150,0
20250318,181800,826366900,22150,22150,22150,22150,0
20250318,181700,826366900,22150,22150,22150,22150,0
20250318,181600,826366900,22150,22150,22150,22150,0
20250318,181500,826366900,22150,22150,22150,22150,0
20250318,181400,826366900,22150,22150,22150,22150,0
20250318,181300,826366900,22150,22150,22150,22150,0
20250318,181200,826366900,22150,22150,22150,22150,0
20250318,181100,826366900,22150,22150,22150,22150,0
20250318,181000,826366900,22150,22150,22150,22150,0
20250318,180900,826366900,22150,22150,22150,22150,0
20250318,180800,826366900,22150,22150,22150,22150,0
20250318,180700,826366900,22150,22150,22150,22150,0
20250318,180600,826366900,22150,22150,22150,22150,0
20250318,180500,826366900,22150,22150,22150,22150,0
20250318,180400,826366900,22150,22150,22150,22150,0
20250318,180300,826366900,22150,22150,22150,22150,939
20250318,180200,826366900,22150,22150,22150,22150,0
20250318,180100,826366900,22150,22150,22150,22150,0
20250318,180000,826366900,22150,22150,22150,22150,0
20250318,175900,826366900,22150,22150,22150,22150,0
20250318,175800,826366900,22150,22150,22150,22150,0
20250318,175700,826366900,22150,22150,22150,22150,0
20250318,175600,826366900,22150,22150,22150,22150,0
20250318,175500,826366900,22150,22150,22150,22150,0
20250318,175400,826366900,22150,22150,22150,22150,0
20250318,175300,826366900,22150,22150,22150,22150,0
20250318,175200,826366900,22150,22150,22150,22150,0
20250318,175100,826366900,22150,22150,22150,22150,0
20250318,175000,826366900,22150,22150,22150,22150,0
20250318,174900,826366900,22150,22150,22150,22150,0
20250318,174800,826366900,22150,22150,22150,22150,0
20250318,174700,826366900,22150,22150,22150,22150,0
20250318,174600,826366900,22150,22150,22150,22150,0
20250318,174500,826366900,22150,22150,22150,22150,0
20250318,174400,826366900,22150,22150,22150,22150,0
20250318,174300,826366900,22150,22150,22150,22150,0
20250318,174200,826366900,22150,22150,22150,22150,0
20250318,174100,826366900,22150,22150,22150,22150,0
20250318,174000,826366900,22150,22150,22150,22150,0
20250318,173900,826366900,22150,22150,22150,22150,0
20250318,173800,826366900,22150,22150,22150,22150,0
20250318,173700,826366900,22150,22150,22150,22150,0
20250318,173600,826366900,22150,22150,22150,22150,0
20250318,173500,826366900,22150,22150,22150,22150,0
20250318,173400,826366900,22150,22150,22150,22150,0
20250318,173300,826366900,22150,22150,22150,22150,939
20250318,173200,826366900,22150,22150,22150,22150,0
20250318,173100,826366900,22150,22150,22150,22150,0
20250318,173000,826366900,22150,22150,22150,22150,0
20250318,172900,826366900,22150,22150,22150,22150,0
20250318,172800,826366900,22150,22150,22150,22150,0
20250318,172700,826366900,22150,22150,22150,22150,0
20250318,172600,826366900,22150,22150,22150,22150,0
20250318,172500,826366900,22150,22150,22150,22150,0
20250318,172400,826366900,22150,22150,22150,22150,0
20250318,172300,826366900,22150,22150,22150,22150,0
20250318,172200,826366900,22150,22150,22150,22150,0
20250318,172100,826366900,22150,22150,22150,22150,0
20250318,172000,826366900,22150,22150,22150,22150,0
20250318,171900,826366900,22150,22150,22150,22150,0
20250318,171800,826366900,22150,22150,22150,22150,0
20250318,171700,826366900,22150,22150,22150,22150,0
20250318,171600,826366900,22150,22150,22150,22150,0
20250318,171500,826366900,22150,22150,22150,22150,0
20250318,171400,826366900,22150,22150,22150,22150,0
20250318,171300,826366900,22150,22150,22150,22150,0
20250318,171200,826366900,22150,22150,22150,22150,0
20250318,171100,826366900,22150,22150,22150,22150,0
20250318,171000,826366900,22150,22150,22150,22150,0
20250318,170900,826366900,22150,22150,22150,22150,0
20250318,170800,826366900,22150,22150,22150,22150,0
20250318,170700,826366900,22150,22150,22150,22150,0
20250318,170600,826366900,22150,22150,22150,22150,0
20250318,170500,826366900,22150,22150,22150,22150,0
20250318,170400,826366900,22150,22150,22150,22150,0
20250318,170300,826366900,22150,22150,22150,22150,939
20250318,170200,826366900,22150,22150,22150,22150,0
20250318,170100,826366900,22150,22150,22150,22150,0
20250318,170000,826366900,22150,22150,22150,22150,0
20250318,165900,826366900,22150,22150,22150,22150,0
20250318,165800,826366900,22150,22150,22150,22150,0
20250318,165700,826366900,22150,22150,22150,22150,0
20250318,165600,826366900,22150,22150,22150,22150,0
20250318,165500,826366900,22150,22150,22150,22150,0
20250318,165400,826366900,22150,22150,22150,22150,0
20250318,165300,826366900,22150,22150,22150,22150,0
20250318,165200,826366900,22150,22150,22150,22150,0
20250318,165100,826366900,22150,22150,22150,22150,0
20250318,165000,826366900,22150,22150,22150,22150,0
20250318,164900,826366900,22150,22150,22150,22150,0
20250318,164800,826366900,22150,22150,22150,22150,0
20250318,164700,826366900,22150,22150,22150,22150,0
20250318,164600,826366900,22150,22150,22150,22150,0
20250318,164500,826366900,22150,22150,22150,22150,0
20250318,164400,826366900,22150,22150,22150,22150,0
20250318,164300,826366900,22150,22150,22150,22150,0
20250318,164200,826366900,22150,22150,22150,22150,0
20250318,164100,826366900,22150,22150,22150,22150,0
20250318,164000,826366900,22150,22150,22150,22150,0
20250318,163900,826366900,22150,22150,22150,22150,0
20250318,163800,826366900,22150,22150,22150,22150,0
20250318,163700,826366900,22150,22150,22150,22150,0
20250318,163600,826366900,22150,22150,22150,22150,0
20250318,163500,826366900,22150,22150,22150,22150,0
20250318,163400,826366900,22150,22150,22150,22150,0
20250318,163300,826366900,22150,22150,22150,22150,939
20250318,163200,826366900,22150,22150,22150,22150,0
20250318,163100,826366900,22150,22150,22150,22150,0
20250318,163000,826366900,22150,22150,22150,22150,0
20250318,162900,826366900,22150,22150,22150,22150,0
20250318,162800,826366900,22150,22150,22150,22150,0
20250318,162700,826366900,22150,22150,22150,22150,0
20250318,162600,826366900,22150,22150,22150,22150,0
20250318,162500,826366900,22150,22150,22150,22150,0
20250318,162400,826366900,22150,22150,22150,22150,0
20250318,162300,826366900,22150,22150,22150,22150,0
20250318,162200,826366900,22150,22150,22150,22150,0
20250318,162100,826366900,22150,22150,22150,22150,0
20250318,162000,826366900,22150,22150,22150,22150,0
20250318,161900,826366900,22150,22150,22150,22150,0
20250318,161800,826366900,22150,22150,22150,22150,0
20250318,161700,826366900,22150,22150,22150,22150,0
20250318,161600,826366900,22150,22150,22150,22150,0
20250318,161500,826366900,22150,22150,22150,22150,0
20250318,161400,826366900,22150,22150,22150,22150,0
20250318,161300,826366900,22150,22150,22150,22150,0
20250318,161200,826366900,22150,22150,22150,22150,0
20250318,161100,826366900,22150,22150,22150,22150,0
20250318,161000,826366900,22150,22150,22150,22150,0
20250318,160900,826366900,22150,22150,22150,22150,0
20250318,160800,826366900,22150,22150,22150,22150,0
20250318,160700,826366900,22150,22150,22150,22150,0
20250318,160600,826366900,22150,22150,22150,22150,0
20250318,160500,826366900,22150,22150,22150,22150,0
20250318,160400,826366900,22150,22150,22150,22150,0
20250318,160300,826366900,22150,22150,22150,22150,939
20250318,160200,826366900,22150,22150,22150,22150,0
20250318,160100,826366900,22150,22150,22150,22150,0
20250318,160000,826366900,22150,22150,22150,22150,0
20250318,155900,826366900,22150,22150,22150,22150,0
20250318,155800,826366900,22150,22150,22150,22150,0
20250318,155700,826366900,22150,22150,22150,22150,0
20250318,155600,826366900,22150,22150,22150,22150,0
20250318,155500,826366900,22150,22150,22150,22150,0
20250318,155400,826366900,22150,22150,22150,22150,0
20250318,155300,826366900,22150,22150,22150,22150,0
20250318,155200,826366900,22150,22150,22150,22150,0
20250318,155100,826366900,22150,22150,22150,22150,0
20250318,155000,826366900,22150,22150,22150,22150,0
20250318,154900,826366900,22150,22150,22150,22150,0
20250318,154800,826366900,22150,22150,22150,22150,0
20250318,154700,826366900,22150,22150,22150,22150,0
20250318,154600,826366900,22150,22150,22150,22150,0
20250318,154500,826366900,22150,22150,22150,22150,0
20250318,154400,826366900,22150,22150,22150,22150,0
20250318,154300,826366900,22150,22150,22150,22150,0
20250318,154200,826366900,22150,22150,22150,22150,0
20250318,154100,826366900,22150,22150,22150,22150,0
20250318,154000,826366900,22150,22150,22150,22150,0
20250318,153900,826366900,22150,22150,22150,22150,0
20250318,153800,826366900,22150,22150,22150,22150,0
20250318,153700,826366900,22150,22150,22150,22150,0
20250318,153600,826366900,22150,22150,22150,22150,0
20250318,153500,826366900,22150,22150,22150,22150,0
20250318,153400,826366900,22150,22150,22150,22150,0
20250318,153300,826366900,22150,22150,22150,22150,939
20250318,153200,826366900,22150,22150,22150,22150,0
20250318,153100,826366900,22150,22150,22150,22150,0
20250318,153000,826366900,22150,22150,22150,22150,939
20250318,152900,805568050,22150,22150,22150,22150,0
20250318,152800,805568050,22150,22150,22150,22150,0
20250318,152700,805568050,22150,22150,22150,22150,0
20250318,152600,805568050,22150,22150,22150,22150,0
20250318,152500,805568050,22150,22150,22150,22150,0
20250318,152400,805568050,22150,22150,22150,22150,0
20250318,152300,805568050,22150,22150,22150,22150,0
20250318,152200,805568050,22150,22150,22150,22150,0
20250318,152100,805568050,22150,22150,22150,22150,0
20250318,152000,805568050,22150,22150,22150,22150,0
20250318,151900,805568050,22150,22100,22150,22100,288
20250318,151800,799202950,22100,22150,22150,22100,4
20250318,151700,799114400,22150,22100,22150,22100,4
20250318,151600,799025900,22150,22100,22150,22100,216
20250318,151500,794251575,22100,22150,22150,22100,5
20250318,151400,794140925,22150,22150,22150,22150,0
20250318,151300,794140925,22150,22150,22150,22150,0
20250318,151200,794140925,22150,22150,22150,22150,0
20250318,151100,794140925,22150,22150,22150,22150,197
20250318,151000,789777375,22100,22100,22150,22100,400
20250318,150900,780918025,22150,22150,22150,22150,112
20250318,150800,778437225,22200,22150,22200,22100,600
20250318,150700,765149825,22150,22150,22150,22100,1439
20250318,150600,733278875,22100,22100,22100,22100,162
20250318,150500,729698675,22100,22100,22100,22050,2171
20250318,150400,681722175,22050,22100,22100,22050,1762
20250318,150300,642850975,22100,22100,22100,22100,0
20250318,150200,642850975,22100,22100,22100,22100,49
20250318,150100,641768075,22050,22050,22050,22050,301
20250318,150000,635131025,22050,22000,22100,22000,40
20250318,145900,634249275,22050,22050,22100,22000,114
20250318,145800,631735725,22000,22050,22050,22000,219
20250318,145700,626906925,22000,22050,22050,22000,260
20250318,145600,621174675,22000,22000,22000,22000,5
20250318,145500,621064675,22000,22050,22050,22000,155
20250318,145400,617647175,22000,22050,22050,22000,4
20250318,145300,617559075,22000,22050,22100,22000,620
20250318,145200,603888625,22000,22050,22050,22000,151
20250318,145100,600559425,22000,22000,22000,22000,281
20250318,145000,594377425,21950,21950,21950,21950,8
20250318,144900,594201825,21950,21950,21950,21950,13
20250318,144800,593916475,22000,22000,22000,21950,46
20250318,144700,592904575,22000,22000,22000,21950,261
20250318,144600,587163925,21950,22000,22000,21950,5
20250318,144500,587054075,22050,22050,22050,22050,0
20250318,144400,587054075,22050,22000,22050,21950,13
20250318,144300,586767975,21950,22000,22000,21950,5
20250318,144200,586658125,21950,22000,22000,21950,4
20250318,144100,586570225,21950,21950,21950,21950,6
20250318,144000,586438525,21950,22000,22050,21950,107
20250318,143900,584084625,21950,21950,21950,21950,2
20250318,143800,584040725,21950,21950,21950,21950,6
20250318,143700,583909025,21950,21950,22000,21950,130
20250318,143600,581049275,22000,22000,22000,21950,77
20250318,143500,579355375,22000,21950,22000,21950,6
20250318,143400,579223525,22050,22000,22050,21950,97
20250318,143300,577089425,22000,22000,22000,22000,37
20250318,143200,576275425,21950,21950,22000,21950,67
20250318,143100,574802275,21950,22000,22000,21950,38
20250318,143000,573966425,21950,22000,22000,21950,111
20250318,142900,571524975,22000,21950,22000,21950,45
20250318,142800,570535475,22000,21950,22000,21950,38
20250318,142700,569699625,22000,21950,22000,21950,39
20250318,142600,568841825,21950,21950,22000,21950,41
20250318,142500,567940125,21950,22000,22000,21950,40
20250318,142400,567060375,21950,22000,22000,21950,102
20250318,142300,564816475,21950,21950,21950,21950,6
20250318,142200,564684775,21950,21950,21950,21950,7
20250318,142100,564531125,21950,21950,21950,21950,50
20250318,142000,563433625,21950,21950,21950,21950,7
20250318,141900,563279975,21950,21950,21950,21950,5
20250318,141800,563170225,21950,21950,21950,21950,2
20250318,141700,563126325,21950,21950,21950,21950,108
20250318,141600,560755725,21950,21950,21950,21950,5
20250318,141500,560645975,21950,21950,21950,21950,100
20250318,141400,558450975,21950,22000,22000,21950,12
20250318,141300,558187325,21950,21950,21950,21950,6
20250318,141200,558055625,21950,21950,21950,21950,1
20250318,141100,558033675,21950,21950,21950,21950,8
20250318,141000,557858075,21950,22050,22050,21950,4
20250318,140900,557770175,22000,21950,22000,21950,173
20250318,140800,553964375,21950,21950,21950,21950,5
20250318,140700,553854625,21950,21950,21950,21950,4
20250318,140600,553766825,21950,21950,21950,21950,5
20250318,140500,553657075,21950,21950,21950,21950,6
20250318,140400,553525375,21950,21950,21950,21950,7
20250318,140300,553371725,21950,21950,21950,21950,0
20250318,140200,553371725,21950,21950,21950,21950,7
20250318,140100,553218075,21950,21950,21950,21950,66
20250318,140000,551769375,21950,21950,21950,21950,68
20250318,135900,550276775,21950,21950,21950,21950,15
20250318,135800,549947525,21950,21950,21950,21950,6
20250318,135700,549815825,21950,22000,22000,21950,10
20250318,135600,549596125,21950,21950,21950,21950,18
20250318,135500,549201025,21950,21950,21950,21950,14
20250318,135400,548893725,21950,21950,21950,21950,4
20250318,135300,548805925,21950,21950,21950,21950,8
20250318,135200,548630325,21950,21900,21950,21900,8
20250318,135100,548454825,21900,21900,21900,21900,6
20250318,135000,548323425,21900,21900,21950,21900,15
20250318,134900,547994725,21900,21900,21900,21900,4
20250318,134800,547907125,21950,22000,22000,21900,7
20250318,134700,547753475,21950,21900,21950,21900,249
20250318,134600,542288075,21950,21950,21950,21950,8
20250318,134500,542112475,21900,21950,21950,21900,9
20250318,134400,541915075,21950,21900,21950,21900,7
20250318,134300,541761675,21950,21950,21950,21950,13
20250318,134200,541476325,21950,21950,21950,21950,12
20250318,134100,541212925,21950,21950,21950,21950,12
20250318,134000,540949525,21950,21950,21950,21950,214
20250318,133900,536252225,21950,21950,21950,21950,15
20250318,133800,535922975,21950,21950,21950,21950,9
20250318,133700,535725425,21950,21950,21950,21950,97
20250318,133600,533596275,21950,21950,21950,21950,5
20250318,133500,533486525,21950,21950,22000,21950,203
20250318,133400,529022075,21950,21950,21950,21950,15
20250318,133300,528692825,21950,21950,21950,21950,16
20250318,133200,528341625,21900,21950,21950,21900,57
20250318,133100,527090575,21950,21950,21950,21950,24
20250318,133000,526563775,21950,21900,21950,21900,6
20250318,132900,526432175,21900,21900,21950,21900,17
20250318,132800,526059775,21950,21950,21950,21900,332
20250318,132700,518785425,21950,21950,21950,21950,41
20250318,132600,517885475,21950,21950,21950,21900,218
20250318,132500,513101125,21950,21950,21950,21950,158
20250318,132400,509633025,21950,21950,21950,21950,13
20250318,132300,509347675,21950,21950,21950,21950,17
20250318,132200,508974525,21950,21950,21950,21950,113
20250318,132100,506494175,21950,21950,21950,21950,13
20250318,132000,506208825,21950,21950,21950,21950,833
20250318,131900,487924475,21950,21950,21950,21950,15
20250318,131800,487595225,21950,21950,21950,21950,18
20250318,131700,487200125,21950,21950,21950,21950,7
20250318,131600,487046475,21950,21950,22000,21950,23
20250318,131500,486541575,21950,21950,21950,21950,11
20250318,131400,486300125,21950,21950,21950,21950,13
20250318,131300,486014775,21950,21950,21950,21950,19
20250318,131200,485597725,21900,21900,21900,21900,2
20250318,131100,485553925,21900,21950,21950,21900,113
20250318,131000,483074025,21950,21900,21950,21900,16
20250318,130900,482723500,21900,21900,21900,21900,15
20250318,130800,482395000,21900,21900,21900,21900,6
20250318,130700,482263600,21900,21900,21950,21900,41
20250318,130600,481364500,21900,21900,21900,21900,11
20250318,130500,481123600,21900,21900,21950,21900,14
20250318,130400,480816800,21900,21900,21950,21900,18
20250318,130300,480422400,21900,21950,21950,21900,9
20250318,130200,480224950,21950,22000,22050,21950,473
20250318,130100,469804550,21950,21950,21950,21950,14
20250318,130000,469497250,21950,21950,21950,21950,9
20250318,125900,469299700,21950,21950,21950,21950,19
20250318,125800,468882650,21950,21950,21950,21950,11
20250318,125700,468641200,21950,21900,21950,21900,10
20250318,125600,468421900,21900,21900,21950,21900,31
20250318,125500,467742300,21950,21900,21950,21900,17
20250318,125400,467369450,21900,22000,22000,21900,36
20250318,125300,466579250,22000,21925,22000,21925,8
20250318,125200,466403750,21925,21900,21950,21900,112
20250318,125100,463946075,21900,21950,21950,21900,163
20250318,125000,460371525,21950,21950,21950,21950,35
20250318,124900,459603275,21950,21950,21950,21950,107
20250318,124800,457254625,21950,21950,21950,21950,21
20250318,124700,456793675,21950,21950,21950,21950,7
20250318,124600,456640025,21950,21950,21950,21950,23
20250318,124500,456135175,21950,21950,21950,21950,8
20250318,124400,455959575,21950,21950,21950,21950,10
20250318,124300,455740075,21950,21950,21950,21950,16
20250318,124200,455388875,21950,21950,21950,21950,10
20250318,124100,455169375,21950,21950,21950,21950,18
20250318,124000,454774275,21950,21950,21950,21950,15
20250318,123900,454445025,21950,21950,21950,21950,14
20250318,123800,454137725,21900,21900,21950,21900,15
20250318,123700,453809175,21900,21925,21950,21900,628
20250318,123600,440040950,21950,21950,21950,21950,6
20250318,123500,439909250,21950,21950,21975,21950,25
20250318,123400,439360375,21950,21950,21950,21950,10
20250318,123300,439140875,21950,21950,21950,21950,24
20250318,123200,438614075,21950,21950,21950,21950,10
20250318,123100,438394575,21900,21950,21950,21900,33
20250318,123000,437670825,21900,21900,21900,21900,44
20250318,122900,436707225,21900,21900,21950,21900,40
20250318,122800,435829875,21900,21900,21900,21900,12
20250318,122700,435567075,21900,21900,21900,21900,13
20250318,122600,435282375,21950,21900,21950,21900,48
20250318,122500,434229425,21900,21950,21950,21900,13
20250318,122400,433944275,21950,21900,21950,21900,37
20250318,122300,433132225,21900,21950,21950,21900,530
20250318,122200,421499875,21950,21950,21950,21950,18
20250318,122100,421104775,21950,21950,21950,21950,11
20250318,122000,420863325,21950,21950,21950,21950,22
20250318,121900,420380425,21950,21950,21950,21950,12
20250318,121800,420117025,21950,21950,22000,21950,30
20250318,121700,419457975,21950,21950,21950,21950,7
20250318,121600,419304325,21950,21950,21950,21950,164
20250318,121500,415704525,21950,21950,21950,21950,10
20250318,121400,415485025,21950,21950,21950,21950,12
20250318,121300,415221625,21950,21950,21950,21950,17
20250318,121200,414848475,21950,21950,21950,21950,10
20250318,121100,414628975,21950,21950,21950,21950,18
20250318,121000,414233875,21950,21950,22000,21950,11
20250318,120900,413992225,21950,21950,21950,21950,18
20250318,120800,413597125,21950,21900,21950,21900,16
20250318,120700,413246375,21950,21950,21950,21900,9
20250318,120600,413048925,21950,21900,21950,21900,93
20250318,120500,411009425,21900,21950,21950,21900,25
20250318,120400,410461625,21900,21900,21900,21900,8
20250318,120300,410286425,21900,21900,21900,21900,17
20250318,120200,409914125,21900,21900,21900,21900,10
20250318,120100,409695125,21950,21900,21950,21900,11
20250318,120000,409454125,21900,21950,21950,21900,22
20250318,115900,408971875,21950,21950,21950,21900,208
20250318,115800,404406425,21950,21950,21950,21950,12
20250318,115700,404143025,21950,21950,21950,21950,18
20250318,115600,403747925,21950,21950,22000,21900,61
20250318,115500,402406925,21950,21900,21950,21900,32
20250318,115400,401705025,21900,21900,21950,21900,17
20250318,115300,401332575,21900,21900,21950,21900,11
20250318,115200,401091625,21900,21900,21950,21900,21
20250318,115100,400631575,21950,21900,21950,21900,42
20250318,115000,399710075,21900,21900,21950,21900,18
20250318,114900,399315725,21900,21900,21900,21900,10
20250318,114800,399096725,21900,21950,21950,21900,20
20250318,114700,398658425,21950,21950,21950,21950,10
20250318,114600,398438925,21950,22000,22000,21950,13
20250318,114500,398153525,21950,21950,21950,21950,15
20250318,114400,397824275,21950,21950,22000,21950,203
20250318,114300,393368375,21950,21950,21950,21950,0
20250318,114200,393368375,21950,21950,21950,21950,0
20250318,114100,393368375,21950,21950,21950,21950,0
20250318,114000,393368375,21950,21950,21950,21950,0
20250318,113900,393368375,21950,21950,21950,21950,0
20250318,113800,393368375,21950,21950,21950,21950,0
20250318,113700,393368375,21950,21950,21950,21950,0
20250318,113600,393368375,21950,21950,21950,21950,36
20250318,113500,392578175,21950,21950,21950,21950,21
20250318,113400,392117225,21950,21950,21950,21950,3
20250318,113300,392051375,21950,21950,21950,21950,25
20250318,113200,391502625,21950,21950,21950,21950,6
20250318,113100,391370925,21950,21950,21950,21950,32
20250318,113000,390668525,21950,21950,21950,21950,15
20250318,112900,390339275,21950,21950,21950,21950,15
20250318,112800,390010025,21950,21950,21950,21950,9
20250318,112700,389812475,21950,21950,21950,21950,15
20250318,112600,389483225,21950,21950,22000,21950,20
20250318,112500,389044175,21950,21950,21950,21950,14
20250318,112400,388736875,22000,22000,22000,21950,40
20250318,112300,387857725,22000,21950,22000,21950,41
20250318,112200,386955925,21950,21950,21950,21950,19
20250318,112100,386538875,21950,21950,21950,21950,8
20250318,112000,386363275,21950,21950,21950,21950,22
20250318,111900,385880375,21950,21950,21950,21950,7
20250318,111800,385726725,21950,21950,21950,21950,16
20250318,111700,385375525,21950,21900,22000,21900,135
20250318,111600,382406375,21900,22000,22000,21900,116
20250318,111500,379855125,21950,21950,22000,21950,12
20250318,111400,379591675,21950,22000,22000,21950,18
20250318,111300,379196425,21950,21950,21950,21900,121
20250318,111200,376540775,21950,21950,21950,21900,22
20250318,111100,376058875,21900,21900,21900,21900,14
20250318,111000,375752275,21900,21900,21950,21900,11
20250318,110900,375511325,21900,21900,21900,21900,26
20250318,110800,374941925,21900,21900,21900,21900,8
20250318,110700,374766725,21900,21900,21900,21900,15
20250318,110600,374438225,21900,21900,21900,21900,11
20250318,110500,374197325,21900,21850,21900,21850,863
20250318,110400,355298025,21850,21900,21900,21850,686
20250318,110300,340306325,21900,21900,21900,21900,2397
20250318,110200,287812025,21900,21925,21925,21900,88
20250318,110100,285884200,21925,21925,21925,21925,9
20250318,110000,285686875,21925,21925,21925,21925,20
20250318,105900,285248375,21925,21900,21925,21900,13
20250318,105800,284963450,21900,21900,21950,21900,29
20250318,105700,284327350,21900,21900,21900,21900,61
20250318,105600,282991450,21900,21900,21900,21900,29
20250318,105500,282356350,21950,21950,21950,21950,1807
20250318,105400,242692700,21950,21950,22000,21950,164
20250318,105300,239090250,21950,21950,21950,21950,16
20250318,105200,238739050,21950,21950,22000,21950,49
20250318,105100,237663000,21950,21950,21950,21950,10
20250318,105000,237443500,21950,21950,21950,21950,18
20250318,104900,237048400,21950,22000,22000,21950,286
20250318,104800,230756500,22000,22000,22000,22000,496
20250318,104700,219844500,22000,22000,22000,22000,17
20250318,104600,219470500,22000,22000,22000,22000,5
20250318,104500,219360500,22000,22000,22000,22000,15
20250318,104400,219030500,22000,22000,22000,22000,16
20250318,104300,218678500,22000,22000,22050,22000,23
20250318,104200,218172400,22000,22000,22000,22000,11
20250318,104100,217930400,22000,22050,22050,22000,28
20250318,104000,217314000,22000,22050,22050,22000,85
20250318,103900,215443600,22000,22000,22000,22000,28
20250318,103800,214827600,22050,22050,22050,22000,122
20250318,103700,212143000,22000,22000,22000,22000,15
20250318,103600,211813000,22000,22050,22050,22000,43
20250318,103500,210865850,22000,22000,22000,22000,48
20250318,103400,209809850,22000,22000,22050,22000,17
20250318,103300,209435550,22000,22000,22000,22000,9
20250318,103200,209237550,22000,22000,22000,22000,24
20250318,103100,208709550,22050,22000,22050,22000,11
20250318,103000,208467500,22000,22000,22000,22000,10
20250318,102900,208247500,22000,22050,22050,22000,26
20250318,102800,207674900,22000,22000,22050,22000,19
20250318,102700,207256650,22000,22050,22050,22000,18
20250318,102600,206860050,22000,22000,22000,22000,27
20250318,102500,206266050,22000,22000,22000,22000,3
20250318,102400,206200050,22000,22000,22000,22000,262
20250318,102300,200436050,22000,22000,22000,22000,17
20250318,102200,200062050,22000,22000,22050,22000,11
20250318,102100,199820000,22000,22000,22050,22000,112
20250318,102000,197351000,22000,22000,22000,22000,17
20250318,101900,196977000,22000,22000,22000,22000,11
20250318,101800,196735000,22000,22000,22050,22000,12
20250318,101700,196470900,22000,22000,22050,22000,120
20250318,101600,193825800,22050,22000,22050,22000,112
20250318,101500,191356800,22050,22050,22050,22050,90
20250318,101400,189372300,22050,22050,22100,22050,118
20250318,101300,186770350,22100,22100,22100,22000,176
20250318,101200,182889550,22050,22050,22050,22050,7
20250318,101100,182735200,22050,22075,22075,22050,43
20250318,101000,181786400,22075,22075,22100,22075,8
20250318,100900,181609775,22075,22025,22075,22025,24
20250318,100800,181080925,22050,22025,22050,22025,17
20250318,100700,180706375,22025,22000,22025,22000,15
20250318,100600,180376200,22000,22025,22025,22000,11
20250318,100500,180133950,22000,22000,22000,22000,10
20250318,100400,179913950,22000,22000,22000,22000,7
20250318,100300,179759950,22050,22000,22050,22000,13
20250318,100200,179473450,22050,22050,22050,22050,290
20250318,100100,173078950,22050,22050,22050,22050,4
20250318,100000,172990750,22050,22050,22050,22050,4
20250318,095900,172902550,22050,22100,22100,22050,17
20250318,095800,172527650,22050,22050,22050,22050,1
20250318,095700,172505600,22100,22100,22100,22100,1011
20250318,095600,150162500,22100,22100,22100,22100,0
20250318,095500,150162500,22100,22100,22100,22100,0
20250318,095400,150162500,22100,22100,22100,22100,0
20250318,095300,150162500,22100,22100,22100,22100,0
20250318,095200,150162500,22100,22100,22100,22100,215
20250318,095100,145411000,22100,22100,22100,22100,0
20250318,095000,145411000,22100,22100,22100,22100,0
20250318,094900,145411000,22100,22100,22100,22100,58
20250318,094800,144129200,22100,22100,22100,22100,50
20250318,094700,143024200,22150,22150,22150,22150,1
20250318,094600,143002050,22100,22100,22100,22100,10
20250318,094500,142781050,22100,22100,22100,22100,79
20250318,094400,141035150,22150,22150,22150,22150,21
20250318,094300,140570000,22150,22100,22150,22100,356
20250318,094200,132701350,22100,22050,22100,22050,285
20250318,094100,126415100,22050,22050,22050,22050,20
20250318,094000,125974100,22100,22100,22100,22100,1
20250318,093900,125952000,22050,22050,22050,22050,50
20250318,093800,124849500,22050,22050,22050,22050,0
20250318,093700,124849500,22050,22100,22100,22050,55
20250318,093600,123636500,22100,22100,22100,22100,1
20250318,093500,123614400,22100,22100,22100,22100,23
20250318,093400,123106100,22050,22100,22100,22050,109
20250318,093300,120697300,22100,22100,22100,22100,201
20250318,093200,116255200,22100,22100,22100,22100,0
20250318,093100,116255200,22100,22100,22100,22100,0
20250318,093000,116255200,22100,22100,22100,22100,163
20250318,092900,112652900,22125,22125,22125,22125,0
20250318,092800,112652900,22125,22125,22150,22125,27
20250318,092700,112055500,22100,22100,22100,22100,150
20250318,092600,108740500,22100,22100,22100,22100,137
20250318,092500,105712800,22100,22050,22100,22050,153
20250318,092400,102339000,22100,22100,22100,22100,22
20250318,092300,101852800,22050,22050,22050,22050,0
20250318,092200,101852800,22050,22100,22100,22050,350
20250318,092100,94132800,22050,22050,22100,22050,91
20250318,092000,92126200,22050,22100,22100,22050,80
20250318,091900,90361200,22050,22000,22050,22000,189
20250318,091800,86195250,22000,22000,22000,22000,0
20250318,091700,86195250,22000,22050,22050,22000,21
20250318,091600,85733200,22050,22050,22050,22050,35
20250318,091500,84961450,22050,22050,22050,22050,0
20250318,091400,84961450,22050,22050,22050,22050,0
20250318,091300,84961450,22050,22050,22050,22050,50
20250318,091200,83858950,22000,22000,22000,22000,11
20250318,091100,83616950,22000,22050,22050,22000,436
20250318,091000,74003500,22000,22000,22000,22000,150
20250318,090900,70703500,21950,22050,22050,21950,477
20250318,090800,60231350,21950,21950,21950,21950,2
20250318,090700,60187450,22050,22050,22050,22050,0
20250318,090600,60187450,22050,22000,22100,22000,2503
20250318,090500,4886800,22050,22050,22050,22050,76
20250318,090400,3211000,22100,22100,22100,22100,1
20250318,090300,3188900,22150,22150,22150,22150,0
20250318,090200,3188900,22150,22150,22150,22150,7
20250318,090100,3033850,22150,22150,22150,22150,20
20250318,090000,2590850,22100,22150,22150,22100,117
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183300 826366900 22150 22150 22150 22150 939
3 20250318 183200 826366900 22150 22150 22150 22150 0
4 20250318 183100 826366900 22150 22150 22150 22150 0
5 20250318 183000 826366900 22150 22150 22150 22150 0
6 20250318 182900 826366900 22150 22150 22150 22150 0
7 20250318 182800 826366900 22150 22150 22150 22150 0
8 20250318 182700 826366900 22150 22150 22150 22150 0
9 20250318 182600 826366900 22150 22150 22150 22150 0
10 20250318 182500 826366900 22150 22150 22150 22150 0
11 20250318 182400 826366900 22150 22150 22150 22150 0
12 20250318 182300 826366900 22150 22150 22150 22150 0
13 20250318 182200 826366900 22150 22150 22150 22150 0
14 20250318 182100 826366900 22150 22150 22150 22150 0
15 20250318 182000 826366900 22150 22150 22150 22150 0
16 20250318 181900 826366900 22150 22150 22150 22150 0
17 20250318 181800 826366900 22150 22150 22150 22150 0
18 20250318 181700 826366900 22150 22150 22150 22150 0
19 20250318 181600 826366900 22150 22150 22150 22150 0
20 20250318 181500 826366900 22150 22150 22150 22150 0
21 20250318 181400 826366900 22150 22150 22150 22150 0
22 20250318 181300 826366900 22150 22150 22150 22150 0
23 20250318 181200 826366900 22150 22150 22150 22150 0
24 20250318 181100 826366900 22150 22150 22150 22150 0
25 20250318 181000 826366900 22150 22150 22150 22150 0
26 20250318 180900 826366900 22150 22150 22150 22150 0
27 20250318 180800 826366900 22150 22150 22150 22150 0
28 20250318 180700 826366900 22150 22150 22150 22150 0
29 20250318 180600 826366900 22150 22150 22150 22150 0
30 20250318 180500 826366900 22150 22150 22150 22150 0
31 20250318 180400 826366900 22150 22150 22150 22150 0
32 20250318 180300 826366900 22150 22150 22150 22150 939
33 20250318 180200 826366900 22150 22150 22150 22150 0
34 20250318 180100 826366900 22150 22150 22150 22150 0
35 20250318 180000 826366900 22150 22150 22150 22150 0
36 20250318 175900 826366900 22150 22150 22150 22150 0
37 20250318 175800 826366900 22150 22150 22150 22150 0
38 20250318 175700 826366900 22150 22150 22150 22150 0
39 20250318 175600 826366900 22150 22150 22150 22150 0
40 20250318 175500 826366900 22150 22150 22150 22150 0
41 20250318 175400 826366900 22150 22150 22150 22150 0
42 20250318 175300 826366900 22150 22150 22150 22150 0
43 20250318 175200 826366900 22150 22150 22150 22150 0
44 20250318 175100 826366900 22150 22150 22150 22150 0
45 20250318 175000 826366900 22150 22150 22150 22150 0
46 20250318 174900 826366900 22150 22150 22150 22150 0
47 20250318 174800 826366900 22150 22150 22150 22150 0
48 20250318 174700 826366900 22150 22150 22150 22150 0
49 20250318 174600 826366900 22150 22150 22150 22150 0
50 20250318 174500 826366900 22150 22150 22150 22150 0
51 20250318 174400 826366900 22150 22150 22150 22150 0
52 20250318 174300 826366900 22150 22150 22150 22150 0
53 20250318 174200 826366900 22150 22150 22150 22150 0
54 20250318 174100 826366900 22150 22150 22150 22150 0
55 20250318 174000 826366900 22150 22150 22150 22150 0
56 20250318 173900 826366900 22150 22150 22150 22150 0
57 20250318 173800 826366900 22150 22150 22150 22150 0
58 20250318 173700 826366900 22150 22150 22150 22150 0
59 20250318 173600 826366900 22150 22150 22150 22150 0
60 20250318 173500 826366900 22150 22150 22150 22150 0
61 20250318 173400 826366900 22150 22150 22150 22150 0
62 20250318 173300 826366900 22150 22150 22150 22150 939
63 20250318 173200 826366900 22150 22150 22150 22150 0
64 20250318 173100 826366900 22150 22150 22150 22150 0
65 20250318 173000 826366900 22150 22150 22150 22150 0
66 20250318 172900 826366900 22150 22150 22150 22150 0
67 20250318 172800 826366900 22150 22150 22150 22150 0
68 20250318 172700 826366900 22150 22150 22150 22150 0
69 20250318 172600 826366900 22150 22150 22150 22150 0
70 20250318 172500 826366900 22150 22150 22150 22150 0
71 20250318 172400 826366900 22150 22150 22150 22150 0
72 20250318 172300 826366900 22150 22150 22150 22150 0
73 20250318 172200 826366900 22150 22150 22150 22150 0
74 20250318 172100 826366900 22150 22150 22150 22150 0
75 20250318 172000 826366900 22150 22150 22150 22150 0
76 20250318 171900 826366900 22150 22150 22150 22150 0
77 20250318 171800 826366900 22150 22150 22150 22150 0
78 20250318 171700 826366900 22150 22150 22150 22150 0
79 20250318 171600 826366900 22150 22150 22150 22150 0
80 20250318 171500 826366900 22150 22150 22150 22150 0
81 20250318 171400 826366900 22150 22150 22150 22150 0
82 20250318 171300 826366900 22150 22150 22150 22150 0
83 20250318 171200 826366900 22150 22150 22150 22150 0
84 20250318 171100 826366900 22150 22150 22150 22150 0
85 20250318 171000 826366900 22150 22150 22150 22150 0
86 20250318 170900 826366900 22150 22150 22150 22150 0
87 20250318 170800 826366900 22150 22150 22150 22150 0
88 20250318 170700 826366900 22150 22150 22150 22150 0
89 20250318 170600 826366900 22150 22150 22150 22150 0
90 20250318 170500 826366900 22150 22150 22150 22150 0
91 20250318 170400 826366900 22150 22150 22150 22150 0
92 20250318 170300 826366900 22150 22150 22150 22150 939
93 20250318 170200 826366900 22150 22150 22150 22150 0
94 20250318 170100 826366900 22150 22150 22150 22150 0
95 20250318 170000 826366900 22150 22150 22150 22150 0
96 20250318 165900 826366900 22150 22150 22150 22150 0
97 20250318 165800 826366900 22150 22150 22150 22150 0
98 20250318 165700 826366900 22150 22150 22150 22150 0
99 20250318 165600 826366900 22150 22150 22150 22150 0
100 20250318 165500 826366900 22150 22150 22150 22150 0
101 20250318 165400 826366900 22150 22150 22150 22150 0
102 20250318 165300 826366900 22150 22150 22150 22150 0
103 20250318 165200 826366900 22150 22150 22150 22150 0
104 20250318 165100 826366900 22150 22150 22150 22150 0
105 20250318 165000 826366900 22150 22150 22150 22150 0
106 20250318 164900 826366900 22150 22150 22150 22150 0
107 20250318 164800 826366900 22150 22150 22150 22150 0
108 20250318 164700 826366900 22150 22150 22150 22150 0
109 20250318 164600 826366900 22150 22150 22150 22150 0
110 20250318 164500 826366900 22150 22150 22150 22150 0
111 20250318 164400 826366900 22150 22150 22150 22150 0
112 20250318 164300 826366900 22150 22150 22150 22150 0
113 20250318 164200 826366900 22150 22150 22150 22150 0
114 20250318 164100 826366900 22150 22150 22150 22150 0
115 20250318 164000 826366900 22150 22150 22150 22150 0
116 20250318 163900 826366900 22150 22150 22150 22150 0
117 20250318 163800 826366900 22150 22150 22150 22150 0
118 20250318 163700 826366900 22150 22150 22150 22150 0
119 20250318 163600 826366900 22150 22150 22150 22150 0
120 20250318 163500 826366900 22150 22150 22150 22150 0
121 20250318 163400 826366900 22150 22150 22150 22150 0
122 20250318 163300 826366900 22150 22150 22150 22150 939
123 20250318 163200 826366900 22150 22150 22150 22150 0
124 20250318 163100 826366900 22150 22150 22150 22150 0
125 20250318 163000 826366900 22150 22150 22150 22150 0
126 20250318 162900 826366900 22150 22150 22150 22150 0
127 20250318 162800 826366900 22150 22150 22150 22150 0
128 20250318 162700 826366900 22150 22150 22150 22150 0
129 20250318 162600 826366900 22150 22150 22150 22150 0
130 20250318 162500 826366900 22150 22150 22150 22150 0
131 20250318 162400 826366900 22150 22150 22150 22150 0
132 20250318 162300 826366900 22150 22150 22150 22150 0
133 20250318 162200 826366900 22150 22150 22150 22150 0
134 20250318 162100 826366900 22150 22150 22150 22150 0
135 20250318 162000 826366900 22150 22150 22150 22150 0
136 20250318 161900 826366900 22150 22150 22150 22150 0
137 20250318 161800 826366900 22150 22150 22150 22150 0
138 20250318 161700 826366900 22150 22150 22150 22150 0
139 20250318 161600 826366900 22150 22150 22150 22150 0
140 20250318 161500 826366900 22150 22150 22150 22150 0
141 20250318 161400 826366900 22150 22150 22150 22150 0
142 20250318 161300 826366900 22150 22150 22150 22150 0
143 20250318 161200 826366900 22150 22150 22150 22150 0
144 20250318 161100 826366900 22150 22150 22150 22150 0
145 20250318 161000 826366900 22150 22150 22150 22150 0
146 20250318 160900 826366900 22150 22150 22150 22150 0
147 20250318 160800 826366900 22150 22150 22150 22150 0
148 20250318 160700 826366900 22150 22150 22150 22150 0
149 20250318 160600 826366900 22150 22150 22150 22150 0
150 20250318 160500 826366900 22150 22150 22150 22150 0
151 20250318 160400 826366900 22150 22150 22150 22150 0
152 20250318 160300 826366900 22150 22150 22150 22150 939
153 20250318 160200 826366900 22150 22150 22150 22150 0
154 20250318 160100 826366900 22150 22150 22150 22150 0
155 20250318 160000 826366900 22150 22150 22150 22150 0
156 20250318 155900 826366900 22150 22150 22150 22150 0
157 20250318 155800 826366900 22150 22150 22150 22150 0
158 20250318 155700 826366900 22150 22150 22150 22150 0
159 20250318 155600 826366900 22150 22150 22150 22150 0
160 20250318 155500 826366900 22150 22150 22150 22150 0
161 20250318 155400 826366900 22150 22150 22150 22150 0
162 20250318 155300 826366900 22150 22150 22150 22150 0
163 20250318 155200 826366900 22150 22150 22150 22150 0
164 20250318 155100 826366900 22150 22150 22150 22150 0
165 20250318 155000 826366900 22150 22150 22150 22150 0
166 20250318 154900 826366900 22150 22150 22150 22150 0
167 20250318 154800 826366900 22150 22150 22150 22150 0
168 20250318 154700 826366900 22150 22150 22150 22150 0
169 20250318 154600 826366900 22150 22150 22150 22150 0
170 20250318 154500 826366900 22150 22150 22150 22150 0
171 20250318 154400 826366900 22150 22150 22150 22150 0
172 20250318 154300 826366900 22150 22150 22150 22150 0
173 20250318 154200 826366900 22150 22150 22150 22150 0
174 20250318 154100 826366900 22150 22150 22150 22150 0
175 20250318 154000 826366900 22150 22150 22150 22150 0
176 20250318 153900 826366900 22150 22150 22150 22150 0
177 20250318 153800 826366900 22150 22150 22150 22150 0
178 20250318 153700 826366900 22150 22150 22150 22150 0
179 20250318 153600 826366900 22150 22150 22150 22150 0
180 20250318 153500 826366900 22150 22150 22150 22150 0
181 20250318 153400 826366900 22150 22150 22150 22150 0
182 20250318 153300 826366900 22150 22150 22150 22150 939
183 20250318 153200 826366900 22150 22150 22150 22150 0
184 20250318 153100 826366900 22150 22150 22150 22150 0
185 20250318 153000 826366900 22150 22150 22150 22150 939
186 20250318 152900 805568050 22150 22150 22150 22150 0
187 20250318 152800 805568050 22150 22150 22150 22150 0
188 20250318 152700 805568050 22150 22150 22150 22150 0
189 20250318 152600 805568050 22150 22150 22150 22150 0
190 20250318 152500 805568050 22150 22150 22150 22150 0
191 20250318 152400 805568050 22150 22150 22150 22150 0
192 20250318 152300 805568050 22150 22150 22150 22150 0
193 20250318 152200 805568050 22150 22150 22150 22150 0
194 20250318 152100 805568050 22150 22150 22150 22150 0
195 20250318 152000 805568050 22150 22150 22150 22150 0
196 20250318 151900 805568050 22150 22100 22150 22100 288
197 20250318 151800 799202950 22100 22150 22150 22100 4
198 20250318 151700 799114400 22150 22100 22150 22100 4
199 20250318 151600 799025900 22150 22100 22150 22100 216
200 20250318 151500 794251575 22100 22150 22150 22100 5
201 20250318 151400 794140925 22150 22150 22150 22150 0
202 20250318 151300 794140925 22150 22150 22150 22150 0
203 20250318 151200 794140925 22150 22150 22150 22150 0
204 20250318 151100 794140925 22150 22150 22150 22150 197
205 20250318 151000 789777375 22100 22100 22150 22100 400
206 20250318 150900 780918025 22150 22150 22150 22150 112
207 20250318 150800 778437225 22200 22150 22200 22100 600
208 20250318 150700 765149825 22150 22150 22150 22100 1439
209 20250318 150600 733278875 22100 22100 22100 22100 162
210 20250318 150500 729698675 22100 22100 22100 22050 2171
211 20250318 150400 681722175 22050 22100 22100 22050 1762
212 20250318 150300 642850975 22100 22100 22100 22100 0
213 20250318 150200 642850975 22100 22100 22100 22100 49
214 20250318 150100 641768075 22050 22050 22050 22050 301
215 20250318 150000 635131025 22050 22000 22100 22000 40
216 20250318 145900 634249275 22050 22050 22100 22000 114
217 20250318 145800 631735725 22000 22050 22050 22000 219
218 20250318 145700 626906925 22000 22050 22050 22000 260
219 20250318 145600 621174675 22000 22000 22000 22000 5
220 20250318 145500 621064675 22000 22050 22050 22000 155
221 20250318 145400 617647175 22000 22050 22050 22000 4
222 20250318 145300 617559075 22000 22050 22100 22000 620
223 20250318 145200 603888625 22000 22050 22050 22000 151
224 20250318 145100 600559425 22000 22000 22000 22000 281
225 20250318 145000 594377425 21950 21950 21950 21950 8
226 20250318 144900 594201825 21950 21950 21950 21950 13
227 20250318 144800 593916475 22000 22000 22000 21950 46
228 20250318 144700 592904575 22000 22000 22000 21950 261
229 20250318 144600 587163925 21950 22000 22000 21950 5
230 20250318 144500 587054075 22050 22050 22050 22050 0
231 20250318 144400 587054075 22050 22000 22050 21950 13
232 20250318 144300 586767975 21950 22000 22000 21950 5
233 20250318 144200 586658125 21950 22000 22000 21950 4
234 20250318 144100 586570225 21950 21950 21950 21950 6
235 20250318 144000 586438525 21950 22000 22050 21950 107
236 20250318 143900 584084625 21950 21950 21950 21950 2
237 20250318 143800 584040725 21950 21950 21950 21950 6
238 20250318 143700 583909025 21950 21950 22000 21950 130
239 20250318 143600 581049275 22000 22000 22000 21950 77
240 20250318 143500 579355375 22000 21950 22000 21950 6
241 20250318 143400 579223525 22050 22000 22050 21950 97
242 20250318 143300 577089425 22000 22000 22000 22000 37
243 20250318 143200 576275425 21950 21950 22000 21950 67
244 20250318 143100 574802275 21950 22000 22000 21950 38
245 20250318 143000 573966425 21950 22000 22000 21950 111
246 20250318 142900 571524975 22000 21950 22000 21950 45
247 20250318 142800 570535475 22000 21950 22000 21950 38
248 20250318 142700 569699625 22000 21950 22000 21950 39
249 20250318 142600 568841825 21950 21950 22000 21950 41
250 20250318 142500 567940125 21950 22000 22000 21950 40
251 20250318 142400 567060375 21950 22000 22000 21950 102
252 20250318 142300 564816475 21950 21950 21950 21950 6
253 20250318 142200 564684775 21950 21950 21950 21950 7
254 20250318 142100 564531125 21950 21950 21950 21950 50
255 20250318 142000 563433625 21950 21950 21950 21950 7
256 20250318 141900 563279975 21950 21950 21950 21950 5
257 20250318 141800 563170225 21950 21950 21950 21950 2
258 20250318 141700 563126325 21950 21950 21950 21950 108
259 20250318 141600 560755725 21950 21950 21950 21950 5
260 20250318 141500 560645975 21950 21950 21950 21950 100
261 20250318 141400 558450975 21950 22000 22000 21950 12
262 20250318 141300 558187325 21950 21950 21950 21950 6
263 20250318 141200 558055625 21950 21950 21950 21950 1
264 20250318 141100 558033675 21950 21950 21950 21950 8
265 20250318 141000 557858075 21950 22050 22050 21950 4
266 20250318 140900 557770175 22000 21950 22000 21950 173
267 20250318 140800 553964375 21950 21950 21950 21950 5
268 20250318 140700 553854625 21950 21950 21950 21950 4
269 20250318 140600 553766825 21950 21950 21950 21950 5
270 20250318 140500 553657075 21950 21950 21950 21950 6
271 20250318 140400 553525375 21950 21950 21950 21950 7
272 20250318 140300 553371725 21950 21950 21950 21950 0
273 20250318 140200 553371725 21950 21950 21950 21950 7
274 20250318 140100 553218075 21950 21950 21950 21950 66
275 20250318 140000 551769375 21950 21950 21950 21950 68
276 20250318 135900 550276775 21950 21950 21950 21950 15
277 20250318 135800 549947525 21950 21950 21950 21950 6
278 20250318 135700 549815825 21950 22000 22000 21950 10
279 20250318 135600 549596125 21950 21950 21950 21950 18
280 20250318 135500 549201025 21950 21950 21950 21950 14
281 20250318 135400 548893725 21950 21950 21950 21950 4
282 20250318 135300 548805925 21950 21950 21950 21950 8
283 20250318 135200 548630325 21950 21900 21950 21900 8
284 20250318 135100 548454825 21900 21900 21900 21900 6
285 20250318 135000 548323425 21900 21900 21950 21900 15
286 20250318 134900 547994725 21900 21900 21900 21900 4
287 20250318 134800 547907125 21950 22000 22000 21900 7
288 20250318 134700 547753475 21950 21900 21950 21900 249
289 20250318 134600 542288075 21950 21950 21950 21950 8
290 20250318 134500 542112475 21900 21950 21950 21900 9
291 20250318 134400 541915075 21950 21900 21950 21900 7
292 20250318 134300 541761675 21950 21950 21950 21950 13
293 20250318 134200 541476325 21950 21950 21950 21950 12
294 20250318 134100 541212925 21950 21950 21950 21950 12
295 20250318 134000 540949525 21950 21950 21950 21950 214
296 20250318 133900 536252225 21950 21950 21950 21950 15
297 20250318 133800 535922975 21950 21950 21950 21950 9
298 20250318 133700 535725425 21950 21950 21950 21950 97
299 20250318 133600 533596275 21950 21950 21950 21950 5
300 20250318 133500 533486525 21950 21950 22000 21950 203
301 20250318 133400 529022075 21950 21950 21950 21950 15
302 20250318 133300 528692825 21950 21950 21950 21950 16
303 20250318 133200 528341625 21900 21950 21950 21900 57
304 20250318 133100 527090575 21950 21950 21950 21950 24
305 20250318 133000 526563775 21950 21900 21950 21900 6
306 20250318 132900 526432175 21900 21900 21950 21900 17
307 20250318 132800 526059775 21950 21950 21950 21900 332
308 20250318 132700 518785425 21950 21950 21950 21950 41
309 20250318 132600 517885475 21950 21950 21950 21900 218
310 20250318 132500 513101125 21950 21950 21950 21950 158
311 20250318 132400 509633025 21950 21950 21950 21950 13
312 20250318 132300 509347675 21950 21950 21950 21950 17
313 20250318 132200 508974525 21950 21950 21950 21950 113
314 20250318 132100 506494175 21950 21950 21950 21950 13
315 20250318 132000 506208825 21950 21950 21950 21950 833
316 20250318 131900 487924475 21950 21950 21950 21950 15
317 20250318 131800 487595225 21950 21950 21950 21950 18
318 20250318 131700 487200125 21950 21950 21950 21950 7
319 20250318 131600 487046475 21950 21950 22000 21950 23
320 20250318 131500 486541575 21950 21950 21950 21950 11
321 20250318 131400 486300125 21950 21950 21950 21950 13
322 20250318 131300 486014775 21950 21950 21950 21950 19
323 20250318 131200 485597725 21900 21900 21900 21900 2
324 20250318 131100 485553925 21900 21950 21950 21900 113
325 20250318 131000 483074025 21950 21900 21950 21900 16
326 20250318 130900 482723500 21900 21900 21900 21900 15
327 20250318 130800 482395000 21900 21900 21900 21900 6
328 20250318 130700 482263600 21900 21900 21950 21900 41
329 20250318 130600 481364500 21900 21900 21900 21900 11
330 20250318 130500 481123600 21900 21900 21950 21900 14
331 20250318 130400 480816800 21900 21900 21950 21900 18
332 20250318 130300 480422400 21900 21950 21950 21900 9
333 20250318 130200 480224950 21950 22000 22050 21950 473
334 20250318 130100 469804550 21950 21950 21950 21950 14
335 20250318 130000 469497250 21950 21950 21950 21950 9
336 20250318 125900 469299700 21950 21950 21950 21950 19
337 20250318 125800 468882650 21950 21950 21950 21950 11
338 20250318 125700 468641200 21950 21900 21950 21900 10
339 20250318 125600 468421900 21900 21900 21950 21900 31
340 20250318 125500 467742300 21950 21900 21950 21900 17
341 20250318 125400 467369450 21900 22000 22000 21900 36
342 20250318 125300 466579250 22000 21925 22000 21925 8
343 20250318 125200 466403750 21925 21900 21950 21900 112
344 20250318 125100 463946075 21900 21950 21950 21900 163
345 20250318 125000 460371525 21950 21950 21950 21950 35
346 20250318 124900 459603275 21950 21950 21950 21950 107
347 20250318 124800 457254625 21950 21950 21950 21950 21
348 20250318 124700 456793675 21950 21950 21950 21950 7
349 20250318 124600 456640025 21950 21950 21950 21950 23
350 20250318 124500 456135175 21950 21950 21950 21950 8
351 20250318 124400 455959575 21950 21950 21950 21950 10
352 20250318 124300 455740075 21950 21950 21950 21950 16
353 20250318 124200 455388875 21950 21950 21950 21950 10
354 20250318 124100 455169375 21950 21950 21950 21950 18
355 20250318 124000 454774275 21950 21950 21950 21950 15
356 20250318 123900 454445025 21950 21950 21950 21950 14
357 20250318 123800 454137725 21900 21900 21950 21900 15
358 20250318 123700 453809175 21900 21925 21950 21900 628
359 20250318 123600 440040950 21950 21950 21950 21950 6
360 20250318 123500 439909250 21950 21950 21975 21950 25
361 20250318 123400 439360375 21950 21950 21950 21950 10
362 20250318 123300 439140875 21950 21950 21950 21950 24
363 20250318 123200 438614075 21950 21950 21950 21950 10
364 20250318 123100 438394575 21900 21950 21950 21900 33
365 20250318 123000 437670825 21900 21900 21900 21900 44
366 20250318 122900 436707225 21900 21900 21950 21900 40
367 20250318 122800 435829875 21900 21900 21900 21900 12
368 20250318 122700 435567075 21900 21900 21900 21900 13
369 20250318 122600 435282375 21950 21900 21950 21900 48
370 20250318 122500 434229425 21900 21950 21950 21900 13
371 20250318 122400 433944275 21950 21900 21950 21900 37
372 20250318 122300 433132225 21900 21950 21950 21900 530
373 20250318 122200 421499875 21950 21950 21950 21950 18
374 20250318 122100 421104775 21950 21950 21950 21950 11
375 20250318 122000 420863325 21950 21950 21950 21950 22
376 20250318 121900 420380425 21950 21950 21950 21950 12
377 20250318 121800 420117025 21950 21950 22000 21950 30
378 20250318 121700 419457975 21950 21950 21950 21950 7
379 20250318 121600 419304325 21950 21950 21950 21950 164
380 20250318 121500 415704525 21950 21950 21950 21950 10
381 20250318 121400 415485025 21950 21950 21950 21950 12
382 20250318 121300 415221625 21950 21950 21950 21950 17
383 20250318 121200 414848475 21950 21950 21950 21950 10
384 20250318 121100 414628975 21950 21950 21950 21950 18
385 20250318 121000 414233875 21950 21950 22000 21950 11
386 20250318 120900 413992225 21950 21950 21950 21950 18
387 20250318 120800 413597125 21950 21900 21950 21900 16
388 20250318 120700 413246375 21950 21950 21950 21900 9
389 20250318 120600 413048925 21950 21900 21950 21900 93
390 20250318 120500 411009425 21900 21950 21950 21900 25
391 20250318 120400 410461625 21900 21900 21900 21900 8
392 20250318 120300 410286425 21900 21900 21900 21900 17
393 20250318 120200 409914125 21900 21900 21900 21900 10
394 20250318 120100 409695125 21950 21900 21950 21900 11
395 20250318 120000 409454125 21900 21950 21950 21900 22
396 20250318 115900 408971875 21950 21950 21950 21900 208
397 20250318 115800 404406425 21950 21950 21950 21950 12
398 20250318 115700 404143025 21950 21950 21950 21950 18
399 20250318 115600 403747925 21950 21950 22000 21900 61
400 20250318 115500 402406925 21950 21900 21950 21900 32
401 20250318 115400 401705025 21900 21900 21950 21900 17
402 20250318 115300 401332575 21900 21900 21950 21900 11
403 20250318 115200 401091625 21900 21900 21950 21900 21
404 20250318 115100 400631575 21950 21900 21950 21900 42
405 20250318 115000 399710075 21900 21900 21950 21900 18
406 20250318 114900 399315725 21900 21900 21900 21900 10
407 20250318 114800 399096725 21900 21950 21950 21900 20
408 20250318 114700 398658425 21950 21950 21950 21950 10
409 20250318 114600 398438925 21950 22000 22000 21950 13
410 20250318 114500 398153525 21950 21950 21950 21950 15
411 20250318 114400 397824275 21950 21950 22000 21950 203
412 20250318 114300 393368375 21950 21950 21950 21950 0
413 20250318 114200 393368375 21950 21950 21950 21950 0
414 20250318 114100 393368375 21950 21950 21950 21950 0
415 20250318 114000 393368375 21950 21950 21950 21950 0
416 20250318 113900 393368375 21950 21950 21950 21950 0
417 20250318 113800 393368375 21950 21950 21950 21950 0
418 20250318 113700 393368375 21950 21950 21950 21950 0
419 20250318 113600 393368375 21950 21950 21950 21950 36
420 20250318 113500 392578175 21950 21950 21950 21950 21
421 20250318 113400 392117225 21950 21950 21950 21950 3
422 20250318 113300 392051375 21950 21950 21950 21950 25
423 20250318 113200 391502625 21950 21950 21950 21950 6
424 20250318 113100 391370925 21950 21950 21950 21950 32
425 20250318 113000 390668525 21950 21950 21950 21950 15
426 20250318 112900 390339275 21950 21950 21950 21950 15
427 20250318 112800 390010025 21950 21950 21950 21950 9
428 20250318 112700 389812475 21950 21950 21950 21950 15
429 20250318 112600 389483225 21950 21950 22000 21950 20
430 20250318 112500 389044175 21950 21950 21950 21950 14
431 20250318 112400 388736875 22000 22000 22000 21950 40
432 20250318 112300 387857725 22000 21950 22000 21950 41
433 20250318 112200 386955925 21950 21950 21950 21950 19
434 20250318 112100 386538875 21950 21950 21950 21950 8
435 20250318 112000 386363275 21950 21950 21950 21950 22
436 20250318 111900 385880375 21950 21950 21950 21950 7
437 20250318 111800 385726725 21950 21950 21950 21950 16
438 20250318 111700 385375525 21950 21900 22000 21900 135
439 20250318 111600 382406375 21900 22000 22000 21900 116
440 20250318 111500 379855125 21950 21950 22000 21950 12
441 20250318 111400 379591675 21950 22000 22000 21950 18
442 20250318 111300 379196425 21950 21950 21950 21900 121
443 20250318 111200 376540775 21950 21950 21950 21900 22
444 20250318 111100 376058875 21900 21900 21900 21900 14
445 20250318 111000 375752275 21900 21900 21950 21900 11
446 20250318 110900 375511325 21900 21900 21900 21900 26
447 20250318 110800 374941925 21900 21900 21900 21900 8
448 20250318 110700 374766725 21900 21900 21900 21900 15
449 20250318 110600 374438225 21900 21900 21900 21900 11
450 20250318 110500 374197325 21900 21850 21900 21850 863
451 20250318 110400 355298025 21850 21900 21900 21850 686
452 20250318 110300 340306325 21900 21900 21900 21900 2397
453 20250318 110200 287812025 21900 21925 21925 21900 88
454 20250318 110100 285884200 21925 21925 21925 21925 9
455 20250318 110000 285686875 21925 21925 21925 21925 20
456 20250318 105900 285248375 21925 21900 21925 21900 13
457 20250318 105800 284963450 21900 21900 21950 21900 29
458 20250318 105700 284327350 21900 21900 21900 21900 61
459 20250318 105600 282991450 21900 21900 21900 21900 29
460 20250318 105500 282356350 21950 21950 21950 21950 1807
461 20250318 105400 242692700 21950 21950 22000 21950 164
462 20250318 105300 239090250 21950 21950 21950 21950 16
463 20250318 105200 238739050 21950 21950 22000 21950 49
464 20250318 105100 237663000 21950 21950 21950 21950 10
465 20250318 105000 237443500 21950 21950 21950 21950 18
466 20250318 104900 237048400 21950 22000 22000 21950 286
467 20250318 104800 230756500 22000 22000 22000 22000 496
468 20250318 104700 219844500 22000 22000 22000 22000 17
469 20250318 104600 219470500 22000 22000 22000 22000 5
470 20250318 104500 219360500 22000 22000 22000 22000 15
471 20250318 104400 219030500 22000 22000 22000 22000 16
472 20250318 104300 218678500 22000 22000 22050 22000 23
473 20250318 104200 218172400 22000 22000 22000 22000 11
474 20250318 104100 217930400 22000 22050 22050 22000 28
475 20250318 104000 217314000 22000 22050 22050 22000 85
476 20250318 103900 215443600 22000 22000 22000 22000 28
477 20250318 103800 214827600 22050 22050 22050 22000 122
478 20250318 103700 212143000 22000 22000 22000 22000 15
479 20250318 103600 211813000 22000 22050 22050 22000 43
480 20250318 103500 210865850 22000 22000 22000 22000 48
481 20250318 103400 209809850 22000 22000 22050 22000 17
482 20250318 103300 209435550 22000 22000 22000 22000 9
483 20250318 103200 209237550 22000 22000 22000 22000 24
484 20250318 103100 208709550 22050 22000 22050 22000 11
485 20250318 103000 208467500 22000 22000 22000 22000 10
486 20250318 102900 208247500 22000 22050 22050 22000 26
487 20250318 102800 207674900 22000 22000 22050 22000 19
488 20250318 102700 207256650 22000 22050 22050 22000 18
489 20250318 102600 206860050 22000 22000 22000 22000 27
490 20250318 102500 206266050 22000 22000 22000 22000 3
491 20250318 102400 206200050 22000 22000 22000 22000 262
492 20250318 102300 200436050 22000 22000 22000 22000 17
493 20250318 102200 200062050 22000 22000 22050 22000 11
494 20250318 102100 199820000 22000 22000 22050 22000 112
495 20250318 102000 197351000 22000 22000 22000 22000 17
496 20250318 101900 196977000 22000 22000 22000 22000 11
497 20250318 101800 196735000 22000 22000 22050 22000 12
498 20250318 101700 196470900 22000 22000 22050 22000 120
499 20250318 101600 193825800 22050 22000 22050 22000 112
500 20250318 101500 191356800 22050 22050 22050 22050 90
501 20250318 101400 189372300 22050 22050 22100 22050 118
502 20250318 101300 186770350 22100 22100 22100 22000 176
503 20250318 101200 182889550 22050 22050 22050 22050 7
504 20250318 101100 182735200 22050 22075 22075 22050 43
505 20250318 101000 181786400 22075 22075 22100 22075 8
506 20250318 100900 181609775 22075 22025 22075 22025 24
507 20250318 100800 181080925 22050 22025 22050 22025 17
508 20250318 100700 180706375 22025 22000 22025 22000 15
509 20250318 100600 180376200 22000 22025 22025 22000 11
510 20250318 100500 180133950 22000 22000 22000 22000 10
511 20250318 100400 179913950 22000 22000 22000 22000 7
512 20250318 100300 179759950 22050 22000 22050 22000 13
513 20250318 100200 179473450 22050 22050 22050 22050 290
514 20250318 100100 173078950 22050 22050 22050 22050 4
515 20250318 100000 172990750 22050 22050 22050 22050 4
516 20250318 095900 172902550 22050 22100 22100 22050 17
517 20250318 095800 172527650 22050 22050 22050 22050 1
518 20250318 095700 172505600 22100 22100 22100 22100 1011
519 20250318 095600 150162500 22100 22100 22100 22100 0
520 20250318 095500 150162500 22100 22100 22100 22100 0
521 20250318 095400 150162500 22100 22100 22100 22100 0
522 20250318 095300 150162500 22100 22100 22100 22100 0
523 20250318 095200 150162500 22100 22100 22100 22100 215
524 20250318 095100 145411000 22100 22100 22100 22100 0
525 20250318 095000 145411000 22100 22100 22100 22100 0
526 20250318 094900 145411000 22100 22100 22100 22100 58
527 20250318 094800 144129200 22100 22100 22100 22100 50
528 20250318 094700 143024200 22150 22150 22150 22150 1
529 20250318 094600 143002050 22100 22100 22100 22100 10
530 20250318 094500 142781050 22100 22100 22100 22100 79
531 20250318 094400 141035150 22150 22150 22150 22150 21
532 20250318 094300 140570000 22150 22100 22150 22100 356
533 20250318 094200 132701350 22100 22050 22100 22050 285
534 20250318 094100 126415100 22050 22050 22050 22050 20
535 20250318 094000 125974100 22100 22100 22100 22100 1
536 20250318 093900 125952000 22050 22050 22050 22050 50
537 20250318 093800 124849500 22050 22050 22050 22050 0
538 20250318 093700 124849500 22050 22100 22100 22050 55
539 20250318 093600 123636500 22100 22100 22100 22100 1
540 20250318 093500 123614400 22100 22100 22100 22100 23
541 20250318 093400 123106100 22050 22100 22100 22050 109
542 20250318 093300 120697300 22100 22100 22100 22100 201
543 20250318 093200 116255200 22100 22100 22100 22100 0
544 20250318 093100 116255200 22100 22100 22100 22100 0
545 20250318 093000 116255200 22100 22100 22100 22100 163
546 20250318 092900 112652900 22125 22125 22125 22125 0
547 20250318 092800 112652900 22125 22125 22150 22125 27
548 20250318 092700 112055500 22100 22100 22100 22100 150
549 20250318 092600 108740500 22100 22100 22100 22100 137
550 20250318 092500 105712800 22100 22050 22100 22050 153
551 20250318 092400 102339000 22100 22100 22100 22100 22
552 20250318 092300 101852800 22050 22050 22050 22050 0
553 20250318 092200 101852800 22050 22100 22100 22050 350
554 20250318 092100 94132800 22050 22050 22100 22050 91
555 20250318 092000 92126200 22050 22100 22100 22050 80
556 20250318 091900 90361200 22050 22000 22050 22000 189
557 20250318 091800 86195250 22000 22000 22000 22000 0
558 20250318 091700 86195250 22000 22050 22050 22000 21
559 20250318 091600 85733200 22050 22050 22050 22050 35
560 20250318 091500 84961450 22050 22050 22050 22050 0
561 20250318 091400 84961450 22050 22050 22050 22050 0
562 20250318 091300 84961450 22050 22050 22050 22050 50
563 20250318 091200 83858950 22000 22000 22000 22000 11
564 20250318 091100 83616950 22000 22050 22050 22000 436
565 20250318 091000 74003500 22000 22000 22000 22000 150
566 20250318 090900 70703500 21950 22050 22050 21950 477
567 20250318 090800 60231350 21950 21950 21950 21950 2
568 20250318 090700 60187450 22050 22050 22050 22050 0
569 20250318 090600 60187450 22050 22000 22100 22000 2503
570 20250318 090500 4886800 22050 22050 22050 22050 76
571 20250318 090400 3211000 22100 22100 22100 22100 1
572 20250318 090300 3188900 22150 22150 22150 22150 0
573 20250318 090200 3188900 22150 22150 22150 22150 7
574 20250318 090100 3033850 22150 22150 22150 22150 20
575 20250318 090000 2590850 22100 22150 22150 22100 117

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,12186,23285930,269919900,515783349500,0.05
20250313,12139,23285930,266451050,511126163500,0.05
20250312,12139,23285930,267664950,513454756500,0.05
20250311,12139,23285930,267058000,512290460000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 12186 23285930 269919900 515783349500 0.05
3 20250313 12139 23285930 266451050 511126163500 0.05
4 20250312 12139 23285930 267664950 513454756500 0.05
5 20250311 12139 23285930 267058000 512290460000 0.05