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

Update 2025-03-11 3989 candle_min

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

580
002680/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183800,140776116,752,752,752,752,518
20250311,183700,140776116,752,752,752,752,0
20250311,183600,140776116,752,752,752,752,0
20250311,183500,140776116,752,752,752,752,0
20250311,183400,140776116,752,752,752,752,0
20250311,183300,140776116,752,752,752,752,0
20250311,183200,140776116,752,752,752,752,0
20250311,183100,140776116,752,752,752,752,0
20250311,183000,140776116,752,752,752,752,0
20250311,182900,140776116,752,752,752,752,0
20250311,182800,140776116,752,752,752,752,0
20250311,182700,140776116,752,752,752,752,0
20250311,182600,140776116,752,752,752,752,0
20250311,182500,140776116,752,752,752,752,0
20250311,182400,140776116,752,752,752,752,0
20250311,182300,140776116,752,752,752,752,0
20250311,182200,140776116,752,752,752,752,0
20250311,182100,140776116,752,752,752,752,0
20250311,182000,140776116,752,752,752,752,0
20250311,181900,140776116,752,752,752,752,0
20250311,181800,140776116,752,752,752,752,0
20250311,181700,140776116,752,752,752,752,0
20250311,181600,140776116,752,752,752,752,0
20250311,181500,140776116,752,752,752,752,0
20250311,181400,140776116,752,752,752,752,0
20250311,181300,140776116,752,752,752,752,0
20250311,181200,140776116,752,752,752,752,0
20250311,181100,140776116,752,752,752,752,0
20250311,181000,140776116,752,752,752,752,0
20250311,180900,140776116,752,752,752,752,0
20250311,180800,140776116,752,752,752,752,518
20250311,180700,140776116,752,752,752,752,0
20250311,180600,140776116,752,752,752,752,0
20250311,180500,140776116,752,752,752,752,0
20250311,180400,140776116,752,752,752,752,0
20250311,180300,140776116,752,752,752,752,0
20250311,180200,140776116,752,752,752,752,0
20250311,180100,140776116,752,752,752,752,0
20250311,180000,140776116,752,752,752,752,0
20250311,175900,140776116,752,752,752,752,0
20250311,175800,140776116,752,752,752,752,0
20250311,175700,140776116,752,752,752,752,0
20250311,175600,140776116,752,752,752,752,0
20250311,175500,140776116,752,752,752,752,0
20250311,175400,140776116,752,752,752,752,0
20250311,175300,140776116,752,752,752,752,0
20250311,175200,140776116,752,752,752,752,0
20250311,175100,140776116,752,752,752,752,0
20250311,175000,140776116,752,752,752,752,0
20250311,174900,140776116,752,752,752,752,0
20250311,174800,140776116,752,752,752,752,0
20250311,174700,140776116,752,752,752,752,0
20250311,174600,140776116,752,752,752,752,0
20250311,174500,140776116,752,752,752,752,0
20250311,174400,140776116,752,752,752,752,0
20250311,174300,140776116,752,752,752,752,0
20250311,174200,140776116,752,752,752,752,0
20250311,174100,140776116,752,752,752,752,0
20250311,174000,140776116,752,752,752,752,0
20250311,173900,140776116,752,752,752,752,0
20250311,173800,140776116,752,752,752,752,518
20250311,173700,140776116,752,752,752,752,0
20250311,173600,140776116,752,752,752,752,0
20250311,173500,140776116,752,752,752,752,0
20250311,173400,140776116,752,752,752,752,0
20250311,173300,140776116,752,752,752,752,0
20250311,173200,140776116,752,752,752,752,0
20250311,173100,140776116,752,752,752,752,0
20250311,173000,140776116,752,752,752,752,0
20250311,172900,140776116,752,752,752,752,0
20250311,172800,140776116,752,752,752,752,0
20250311,172700,140776116,752,752,752,752,0
20250311,172600,140776116,752,752,752,752,0
20250311,172500,140776116,752,752,752,752,0
20250311,172400,140776116,752,752,752,752,0
20250311,172300,140776116,752,752,752,752,0
20250311,172200,140776116,752,752,752,752,0
20250311,172100,140776116,752,752,752,752,0
20250311,172000,140776116,752,752,752,752,0
20250311,171900,140776116,752,752,752,752,0
20250311,171800,140776116,752,752,752,752,0
20250311,171700,140776116,752,752,752,752,0
20250311,171600,140776116,752,752,752,752,0
20250311,171500,140776116,752,752,752,752,0
20250311,171400,140776116,752,752,752,752,0
20250311,171300,140776116,752,752,752,752,0
20250311,171200,140776116,752,752,752,752,0
20250311,171100,140776116,752,752,752,752,0
20250311,171000,140776116,752,752,752,752,0
20250311,170900,140776116,752,752,752,752,0
20250311,170800,140776116,752,752,752,752,518
20250311,170700,140776116,752,752,752,752,0
20250311,170600,140776116,752,752,752,752,0
20250311,170500,140776116,752,752,752,752,0
20250311,170400,140776116,752,752,752,752,0
20250311,170300,140776116,752,752,752,752,0
20250311,170200,140776116,752,752,752,752,0
20250311,170100,140776116,752,752,752,752,0
20250311,170000,140776116,752,752,752,752,0
20250311,165900,140776116,752,752,752,752,0
20250311,165800,140776116,752,752,752,752,0
20250311,165700,140776116,752,752,752,752,0
20250311,165600,140776116,752,752,752,752,0
20250311,165500,140776116,752,752,752,752,0
20250311,165400,140776116,752,752,752,752,0
20250311,165300,140776116,752,752,752,752,0
20250311,165200,140776116,752,752,752,752,0
20250311,165100,140776116,752,752,752,752,0
20250311,165000,140776116,752,752,752,752,0
20250311,164900,140776116,752,752,752,752,0
20250311,164800,140776116,752,752,752,752,0
20250311,164700,140776116,752,752,752,752,0
20250311,164600,140776116,752,752,752,752,0
20250311,164500,140776116,752,752,752,752,0
20250311,164400,140776116,752,752,752,752,0
20250311,164300,140776116,752,752,752,752,0
20250311,164200,140776116,752,752,752,752,0
20250311,164100,140776116,752,752,752,752,0
20250311,164000,140776116,752,752,752,752,0
20250311,163900,140776116,752,752,752,752,0
20250311,163800,140776116,752,752,752,752,518
20250311,163700,140776116,752,752,752,752,0
20250311,163600,140776116,752,752,752,752,0
20250311,163500,140776116,752,752,752,752,0
20250311,163400,140776116,752,752,752,752,0
20250311,163300,140776116,752,752,752,752,0
20250311,163200,140776116,752,752,752,752,0
20250311,163100,140776116,752,752,752,752,0
20250311,163000,140776116,752,752,752,752,0
20250311,162900,140776116,752,752,752,752,0
20250311,162800,140776116,752,752,752,752,0
20250311,162700,140776116,752,752,752,752,0
20250311,162600,140776116,752,752,752,752,0
20250311,162500,140776116,752,752,752,752,0
20250311,162400,140776116,752,752,752,752,0
20250311,162300,140776116,752,752,752,752,0
20250311,162200,140776116,752,752,752,752,0
20250311,162100,140776116,752,752,752,752,0
20250311,162000,140776116,752,752,752,752,0
20250311,161900,140776116,752,752,752,752,0
20250311,161800,140776116,752,752,752,752,0
20250311,161700,140776116,752,752,752,752,0
20250311,161600,140776116,752,752,752,752,0
20250311,161500,140776116,752,752,752,752,0
20250311,161400,140776116,752,752,752,752,0
20250311,161300,140776116,752,752,752,752,0
20250311,161200,140776116,752,752,752,752,0
20250311,161100,140776116,752,752,752,752,0
20250311,161000,140776116,752,752,752,752,0
20250311,160900,140776116,752,752,752,752,0
20250311,160800,140776116,752,752,752,752,518
20250311,160700,140776116,752,752,752,752,0
20250311,160600,140776116,752,752,752,752,0
20250311,160500,140776116,752,752,752,752,0
20250311,160400,140776116,752,752,752,752,0
20250311,160300,140776116,752,752,752,752,0
20250311,160200,140776116,752,752,752,752,0
20250311,160100,140776116,752,752,752,752,0
20250311,160000,140776116,752,752,752,752,0
20250311,155900,140776116,752,752,752,752,0
20250311,155800,140776116,752,752,752,752,0
20250311,155700,140776116,752,752,752,752,0
20250311,155600,140776116,752,752,752,752,0
20250311,155500,140776116,752,752,752,752,0
20250311,155400,140776116,752,752,752,752,0
20250311,155300,140776116,752,752,752,752,0
20250311,155200,140776116,752,752,752,752,0
20250311,155100,140776116,752,752,752,752,0
20250311,155000,140776116,752,752,752,752,0
20250311,154900,140776116,752,752,752,752,0
20250311,154800,140776116,752,752,752,752,0
20250311,154700,140776116,752,752,752,752,0
20250311,154600,140776116,752,752,752,752,0
20250311,154500,140776116,752,752,752,752,0
20250311,154400,140776116,752,752,752,752,0
20250311,154300,140776116,752,752,752,752,0
20250311,154200,140776116,752,752,752,752,0
20250311,154100,140776116,752,752,752,752,0
20250311,154000,140776116,752,752,752,752,0
20250311,153900,140776116,752,752,752,752,0
20250311,153800,140776116,752,752,752,752,518
20250311,153700,140776116,752,752,752,752,0
20250311,153600,140776116,752,752,752,752,0
20250311,153500,140776116,752,752,752,752,0
20250311,153400,140776116,752,752,752,752,0
20250311,153300,140776116,752,752,752,752,0
20250311,153200,140776116,752,752,752,752,0
20250311,153100,140776116,752,752,752,752,0
20250311,153000,140776116,752,752,752,752,518
20250311,152900,140386580,768,768,768,768,0
20250311,152800,140386580,768,768,768,768,0
20250311,152700,140386580,768,768,768,768,0
20250311,152600,140386580,768,768,768,768,0
20250311,152500,140386580,768,768,768,768,0
20250311,152400,140386580,768,768,768,768,0
20250311,152300,140386580,768,768,768,768,0
20250311,152200,140386580,768,768,768,768,0
20250311,152100,140386580,768,768,768,768,0
20250311,152000,140386580,768,768,768,768,0
20250311,151900,140386580,768,763,768,761,371
20250311,151800,140103729,770,770,770,770,0
20250311,151700,140103729,770,770,770,770,2
20250311,151600,140102189,770,770,770,770,140
20250311,151500,139994389,770,769,770,769,31
20250311,151400,139970523,769,766,769,766,47
20250311,151300,139934515,766,760,766,760,12
20250311,151200,139925329,766,760,766,760,169
20250311,151100,139796877,760,760,760,760,0
20250311,151000,139796877,760,758,760,758,46
20250311,150900,139761919,760,760,760,760,4
20250311,150800,139758879,760,760,760,760,147
20250311,150700,139647159,760,760,760,760,46
20250311,150600,139612199,760,760,760,760,10
20250311,150500,139604599,764,764,764,764,0
20250311,150400,139604599,764,761,764,761,175
20250311,150300,139471011,761,761,761,761,0
20250311,150200,139471011,761,761,761,761,74
20250311,150100,139414697,756,763,764,756,4590
20250311,150000,135943091,757,765,765,757,792
20250311,145900,135342291,760,759,762,749,1730
20250311,145800,134031562,759,759,760,759,4208
20250311,145700,130837674,745,745,745,745,0
20250311,145600,130837674,745,782,782,745,8016
20250311,145500,124669065,782,782,782,782,0
20250311,145400,124669065,782,782,782,782,0
20250311,145300,124669065,782,782,782,782,0
20250311,145200,124669065,782,782,782,782,180
20250311,145100,124528305,783,783,783,783,0
20250311,145000,124528305,783,783,783,783,0
20250311,144900,124528305,783,783,783,783,0
20250311,144800,124528305,783,783,783,783,24
20250311,144700,124509513,783,783,783,783,0
20250311,144600,124509513,783,783,783,783,0
20250311,144500,124509513,783,783,783,783,0
20250311,144400,124509513,783,783,783,783,0
20250311,144300,124509513,783,783,783,783,0
20250311,144200,124509513,783,783,783,783,0
20250311,144100,124509513,783,783,783,783,0
20250311,144000,124509513,783,783,783,783,36
20250311,143900,124481325,784,784,784,784,0
20250311,143800,124481325,784,784,784,784,0
20250311,143700,124481325,784,784,784,784,0
20250311,143600,124481325,784,784,784,784,0
20250311,143500,124481325,784,784,784,784,837
20250311,143400,123825117,783,783,783,783,1
20250311,143300,123824334,783,783,783,783,0
20250311,143200,123824334,783,783,783,783,0
20250311,143100,123824334,783,783,783,783,0
20250311,143000,123824334,783,783,783,783,0
20250311,142900,123824334,783,783,783,783,0
20250311,142800,123824334,783,783,783,783,2
20250311,142700,123822768,784,784,784,784,0
20250311,142600,123822768,784,784,784,784,31
20250311,142500,123798464,785,785,785,785,0
20250311,142400,123798464,785,785,785,785,0
20250311,142300,123798464,785,785,785,785,6
20250311,142200,123793754,785,785,785,785,3
20250311,142100,123791399,785,785,785,785,0
20250311,142000,123791399,785,785,785,785,0
20250311,141900,123791399,785,785,785,785,0
20250311,141800,123791399,785,785,785,785,10
20250311,141700,123783549,785,785,785,785,0
20250311,141600,123783549,785,785,785,785,1
20250311,141500,123782764,783,783,783,783,0
20250311,141400,123782764,783,783,783,783,19
20250311,141300,123767887,785,785,785,785,10
20250311,141200,123760037,785,785,785,785,0
20250311,141100,123760037,785,785,785,785,0
20250311,141000,123760037,785,785,785,785,0
20250311,140900,123760037,785,785,785,785,0
20250311,140800,123760037,785,785,785,785,0
20250311,140700,123760037,785,785,785,785,0
20250311,140600,123760037,785,785,785,785,0
20250311,140500,123760037,785,785,785,785,0
20250311,140400,123760037,785,785,785,785,0
20250311,140300,123760037,785,785,785,785,0
20250311,140200,123760037,785,785,785,785,0
20250311,140100,123760037,785,785,785,785,0
20250311,140000,123760037,785,785,785,785,0
20250311,135900,123760037,785,778,785,778,2
20250311,135800,123758474,777,777,777,777,0
20250311,135700,123758474,777,777,777,777,0
20250311,135600,123758474,777,777,777,777,0
20250311,135500,123758474,777,777,777,777,0
20250311,135400,123758474,777,777,777,777,0
20250311,135300,123758474,777,777,777,777,0
20250311,135200,123758474,777,777,777,777,0
20250311,135100,123758474,777,777,777,777,310
20250311,135000,123517604,777,778,785,777,2102
20250311,134900,121884293,778,785,785,778,2571
20250311,134800,119881162,786,786,786,786,0
20250311,134700,119881162,786,786,786,786,1
20250311,134600,119880376,785,785,785,785,0
20250311,134500,119880376,785,785,785,785,0
20250311,134400,119880376,785,785,785,785,0
20250311,134300,119880376,785,785,785,785,0
20250311,134200,119880376,785,785,785,785,99
20250311,134100,119802661,785,785,785,785,0
20250311,134000,119802661,785,785,785,785,0
20250311,133900,119802661,785,785,785,785,0
20250311,133800,119802661,785,785,785,785,0
20250311,133700,119802661,785,785,785,785,0
20250311,133600,119802661,785,785,785,785,1
20250311,133500,119801876,784,784,784,784,1019
20250311,133400,119002980,784,784,784,784,0
20250311,133300,119002980,784,784,784,784,0
20250311,133200,119002980,784,784,784,784,0
20250311,133100,119002980,784,784,784,784,0
20250311,133000,119002980,784,784,784,784,0
20250311,132900,119002980,784,784,784,784,0
20250311,132800,119002980,784,784,784,784,0
20250311,132700,119002980,784,784,784,784,0
20250311,132600,119002980,784,784,784,784,0
20250311,132500,119002980,784,784,784,784,0
20250311,132400,119002980,784,784,784,784,3
20250311,132300,119000628,784,784,784,784,11
20250311,132200,118992004,778,779,779,778,701
20250311,132100,118445999,779,779,779,779,0
20250311,132000,118445999,779,779,779,779,0
20250311,131900,118445999,779,779,779,779,0
20250311,131800,118445999,779,780,780,779,134
20250311,131700,118341536,785,785,785,785,0
20250311,131600,118341536,785,785,785,785,0
20250311,131500,118341536,785,785,785,785,0
20250311,131400,118341536,785,785,785,785,0
20250311,131300,118341536,785,785,785,785,0
20250311,131200,118341536,785,785,785,785,4
20250311,131100,118338396,785,785,785,785,0
20250311,131000,118338396,785,785,785,785,1
20250311,130900,118337611,779,779,779,779,0
20250311,130800,118337611,779,779,779,779,0
20250311,130700,118337611,779,779,779,779,0
20250311,130600,118337611,779,779,779,779,0
20250311,130500,118337611,779,785,785,779,33
20250311,130400,118311892,785,785,785,785,0
20250311,130300,118311892,785,785,785,785,0
20250311,130200,118311892,785,785,785,785,0
20250311,130100,118311892,785,785,785,785,0
20250311,130000,118311892,785,785,785,785,0
20250311,125900,118311892,785,785,785,785,0
20250311,125800,118311892,785,785,785,785,0
20250311,125700,118311892,785,785,785,785,0
20250311,125600,118311892,785,785,785,785,1
20250311,125500,118311107,785,785,785,785,0
20250311,125400,118311107,785,785,785,785,0
20250311,125300,118311107,785,785,785,785,0
20250311,125200,118311107,785,785,785,785,0
20250311,125100,118311107,785,785,785,785,0
20250311,125000,118311107,785,785,785,785,0
20250311,124900,118311107,785,785,785,785,0
20250311,124800,118311107,785,785,785,785,0
20250311,124700,118311107,785,785,785,785,0
20250311,124600,118311107,785,785,785,785,0
20250311,124500,118311107,785,785,785,785,0
20250311,124400,118311107,785,785,785,785,1
20250311,124300,118310322,779,780,780,779,525
20250311,124200,117901194,780,780,780,780,0
20250311,124100,117901194,780,786,786,780,979
20250311,124000,117137089,786,786,786,786,4
20250311,123900,117133945,788,788,788,788,0
20250311,123800,117133945,788,788,788,788,0
20250311,123700,117133945,788,788,788,788,0
20250311,123600,117133945,788,788,788,788,0
20250311,123500,117133945,788,788,788,788,0
20250311,123400,117133945,788,788,788,788,0
20250311,123300,117133945,788,788,788,788,38
20250311,123200,117104001,788,788,788,788,0
20250311,123100,117104001,788,788,788,788,0
20250311,123000,117104001,788,788,788,788,0
20250311,122900,117104001,788,788,788,788,0
20250311,122800,117104001,788,788,788,788,367
20250311,122700,116814805,788,788,788,788,0
20250311,122600,116814805,788,788,788,788,0
20250311,122500,116814805,788,788,788,788,0
20250311,122400,116814805,788,788,788,788,38
20250311,122300,116784861,788,788,788,788,0
20250311,122200,116784861,788,786,788,786,122
20250311,122100,116688949,788,788,788,788,0
20250311,122000,116688949,788,788,788,788,0
20250311,121900,116688949,788,788,788,788,0
20250311,121800,116688949,788,788,788,788,0
20250311,121700,116688949,788,788,788,788,0
20250311,121600,116688949,788,788,788,788,0
20250311,121500,116688949,788,788,788,788,0
20250311,121400,116688949,788,788,788,788,0
20250311,121300,116688949,788,788,788,788,1
20250311,121200,116688161,787,787,787,787,0
20250311,121100,116688161,787,787,787,787,0
20250311,121000,116688161,787,787,787,787,0
20250311,120900,116688161,787,787,787,782,36
20250311,120800,116659844,781,781,781,781,0
20250311,120700,116659844,781,781,781,781,10
20250311,120600,116652034,779,784,784,779,2530
20250311,120500,114679674,789,789,789,789,0
20250311,120400,114679674,789,789,789,789,0
20250311,120300,114679674,789,789,789,789,0
20250311,120200,114679674,789,789,789,789,0
20250311,120100,114679674,789,784,789,784,11
20250311,120000,114671045,789,789,789,789,0
20250311,115900,114671045,789,789,789,789,0
20250311,115800,114671045,789,789,789,789,0
20250311,115700,114671045,789,789,789,789,0
20250311,115600,114671045,789,789,789,789,1
20250311,115500,114670256,784,784,784,784,0
20250311,115400,114670256,784,784,784,784,0
20250311,115300,114670256,784,784,784,784,0
20250311,115200,114670256,784,784,784,784,30
20250311,115100,114646736,784,784,784,784,0
20250311,115000,114646736,784,784,784,784,603
20250311,114900,114173984,791,791,791,791,0
20250311,114800,114173984,791,791,791,791,0
20250311,114700,114173984,791,791,791,791,0
20250311,114600,114173984,791,791,791,791,1
20250311,114500,114173193,791,791,791,791,1
20250311,114400,114172402,791,791,791,791,0
20250311,114300,114172402,791,791,791,791,0
20250311,114200,114172402,791,792,792,791,577
20250311,114100,113715918,792,792,792,792,0
20250311,114000,113715918,792,792,792,792,13
20250311,113900,113705622,792,792,792,792,0
20250311,113800,113705622,792,792,792,792,1
20250311,113700,113704830,791,791,791,791,763
20250311,113600,113101297,790,787,790,787,3365
20250311,113500,110444031,787,787,787,787,0
20250311,113400,110444031,787,787,787,787,0
20250311,113300,110444031,787,787,787,787,0
20250311,113200,110444031,787,787,787,787,0
20250311,113100,110444031,787,787,787,787,30
20250311,113000,110420421,783,783,783,783,59
20250311,112900,110374224,787,787,787,787,0
20250311,112800,110374224,787,787,787,787,0
20250311,112700,110374224,787,787,787,787,0
20250311,112600,110374224,787,787,787,787,0
20250311,112500,110374224,787,787,787,787,6
20250311,112400,110369502,787,787,787,787,0
20250311,112300,110369502,787,786,787,786,4
20250311,112200,110366357,786,786,786,786,0
20250311,112100,110366357,786,786,786,786,0
20250311,112000,110366357,786,786,786,786,0
20250311,111900,110366357,786,786,786,786,0
20250311,111800,110366357,786,786,786,786,0
20250311,111700,110366357,786,786,786,786,1
20250311,111600,110365571,787,787,787,787,0
20250311,111500,110365571,787,787,787,787,0
20250311,111400,110365571,787,787,787,787,0
20250311,111300,110365571,787,787,787,787,0
20250311,111200,110365571,787,787,787,787,0
20250311,111100,110365571,787,787,787,787,0
20250311,111000,110365571,787,787,787,787,0
20250311,110900,110365571,787,787,787,787,0
20250311,110800,110365571,787,787,787,787,0
20250311,110700,110365571,787,787,787,787,0
20250311,110600,110365571,787,787,787,787,0
20250311,110500,110365571,787,787,787,787,0
20250311,110400,110365571,787,787,787,787,0
20250311,110300,110365571,787,787,787,787,2000
20250311,110200,108791571,787,787,787,787,0
20250311,110100,108791571,787,787,787,787,4372
20250311,110000,105350807,787,786,787,783,102
20250311,105900,105270924,783,783,783,783,0
20250311,105800,105270924,783,783,783,783,0
20250311,105700,105270924,783,784,784,783,588
20250311,105600,104810481,783,783,783,783,0
20250311,105500,104810481,783,783,783,783,43
20250311,105400,104776812,787,787,787,787,0
20250311,105300,104776812,787,787,787,787,0
20250311,105200,104776812,787,784,787,783,137
20250311,105100,104669530,784,786,786,784,475
20250311,105000,104296766,786,786,786,786,4
20250311,104900,104293622,787,787,787,787,0
20250311,104800,104293622,787,787,787,787,0
20250311,104700,104293622,787,787,787,787,0
20250311,104600,104293622,787,787,787,787,1
20250311,104500,104292835,786,786,786,786,13
20250311,104400,104282617,787,787,787,787,0
20250311,104300,104282617,787,787,787,787,0
20250311,104200,104282617,787,787,787,787,0
20250311,104100,104282617,787,787,787,787,0
20250311,104000,104282617,787,787,787,787,0
20250311,103900,104282617,787,787,787,787,4
20250311,103800,104279469,787,787,787,787,20
20250311,103700,104263729,785,785,785,785,1
20250311,103600,104262944,787,787,787,787,100
20250311,103500,104184244,787,787,787,787,0
20250311,103400,104184244,787,787,787,787,0
20250311,103300,104184244,787,787,787,787,0
20250311,103200,104184244,787,787,787,787,0
20250311,103100,104184244,787,787,787,787,0
20250311,103000,104184244,787,787,787,787,0
20250311,102900,104184244,787,787,787,787,0
20250311,102800,104184244,787,787,787,787,6
20250311,102700,104179522,787,784,787,784,401
20250311,102600,103865102,787,787,787,787,3
20250311,102500,103862741,787,787,787,787,6
20250311,102400,103858019,784,784,784,784,1000
20250311,102300,103074019,787,787,787,787,32
20250311,102200,103048835,787,788,788,787,260
20250311,102100,102844204,787,787,787,787,1950
20250311,102000,101309554,787,790,790,787,1077
20250311,101900,100458874,790,788,790,788,898
20250311,101800,99750405,788,785,788,780,2253
20250311,101700,97990648,789,789,789,789,0
20250311,101600,97990648,789,789,789,789,1
20250311,101500,97989859,784,785,785,784,4273
20250311,101400,94637176,789,789,789,789,1193
20250311,101300,93695899,788,788,788,788,62
20250311,101200,93647043,788,788,788,788,1003
20250311,101100,92856679,788,788,788,788,1
20250311,101000,92855891,789,786,789,786,200
20250311,100900,92698685,786,786,786,783,104
20250311,100800,92616944,786,786,786,786,999
20250311,100700,91831730,783,783,783,783,0
20250311,100600,91831730,783,783,783,783,199
20250311,100500,91675913,783,784,784,783,308
20250311,100400,91434720,784,784,784,784,1
20250311,100300,91433936,784,784,784,784,1
20250311,100200,91433152,786,784,786,783,1002
20250311,100100,90648582,783,783,783,783,0
20250311,100000,90648582,783,783,783,783,110
20250311,095900,90562452,783,783,783,783,759
20250311,095800,89968155,784,784,784,784,3618
20250311,095700,87131643,784,789,789,784,52
20250311,095600,87090680,784,784,784,784,211
20250311,095500,86925256,784,784,784,784,0
20250311,095400,86925256,784,784,784,784,0
20250311,095300,86925256,784,784,784,784,47
20250311,095200,86888408,784,784,784,784,0
20250311,095100,86888408,784,784,785,783,2182
20250311,095000,85177758,784,790,790,784,484
20250311,094900,84797799,790,790,790,790,0
20250311,094800,84797799,790,790,790,790,1
20250311,094700,84797009,790,790,790,790,4
20250311,094600,84793849,790,790,790,790,0
20250311,094500,84793849,790,784,790,783,161
20250311,094400,84667605,789,784,789,784,149
20250311,094300,84550149,784,785,785,784,525
20250311,094200,84138528,790,790,790,790,99
20250311,094100,84060318,783,786,791,783,1100
20250311,094000,83197984,786,786,786,786,0
20250311,093900,83197984,786,787,787,786,364
20250311,093800,82911550,790,790,790,790,10
20250311,093700,82903650,791,791,791,791,0
20250311,093600,82903650,791,791,791,791,0
20250311,093500,82903650,791,791,791,791,64
20250311,093400,82853026,791,791,791,791,33
20250311,093300,82826923,787,787,787,787,101
20250311,093200,82747436,786,791,791,786,241
20250311,093100,82558005,785,785,785,785,0
20250311,093000,82558005,785,785,785,785,1
20250311,092900,82557220,792,792,792,792,127
20250311,092800,82456636,792,792,792,792,776
20250311,092700,81842044,792,788,792,784,10430
20250311,092600,73586963,785,785,785,785,48
20250311,092500,73549283,785,784,785,778,258
20250311,092400,73347831,784,787,788,784,5322
20250311,092300,69161462,787,792,792,787,1779
20250311,092200,67758194,792,791,792,790,3080
20250311,092100,65320943,792,792,792,791,1212
20250311,092000,64362040,792,792,792,792,788
20250311,091900,63737944,792,792,792,792,2831
20250311,091800,61495792,792,794,794,792,1088
20250311,091700,60633262,794,794,794,794,454
20250311,091600,60272786,794,799,799,794,118
20250311,091500,60178529,793,800,800,793,7795
20250311,091400,53962091,800,800,800,799,2713
20250311,091300,51792691,800,800,800,800,27
20250311,091200,51771091,800,800,800,798,460
20250311,091100,51403101,801,800,801,800,1210
20250311,091000,50434901,801,802,802,798,744
20250311,090900,49840090,802,805,805,800,4545
20250311,090800,46190986,805,807,809,805,6480
20250311,090700,40964777,808,806,811,805,2639
20250311,090600,38833328,811,808,812,805,783
20250311,090500,38200253,812,812,814,812,5406
20250311,090400,33810035,811,805,816,803,12148
20250311,090300,23974584,806,820,820,805,9316
20250311,090200,16435567,803,827,827,792,14847
20250311,090100,4371009,843,843,843,843,0
20250311,090000,4371009,843,844,844,843,5179
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183800 140776116 752 752 752 752 518
3 20250311 183700 140776116 752 752 752 752 0
4 20250311 183600 140776116 752 752 752 752 0
5 20250311 183500 140776116 752 752 752 752 0
6 20250311 183400 140776116 752 752 752 752 0
7 20250311 183300 140776116 752 752 752 752 0
8 20250311 183200 140776116 752 752 752 752 0
9 20250311 183100 140776116 752 752 752 752 0
10 20250311 183000 140776116 752 752 752 752 0
11 20250311 182900 140776116 752 752 752 752 0
12 20250311 182800 140776116 752 752 752 752 0
13 20250311 182700 140776116 752 752 752 752 0
14 20250311 182600 140776116 752 752 752 752 0
15 20250311 182500 140776116 752 752 752 752 0
16 20250311 182400 140776116 752 752 752 752 0
17 20250311 182300 140776116 752 752 752 752 0
18 20250311 182200 140776116 752 752 752 752 0
19 20250311 182100 140776116 752 752 752 752 0
20 20250311 182000 140776116 752 752 752 752 0
21 20250311 181900 140776116 752 752 752 752 0
22 20250311 181800 140776116 752 752 752 752 0
23 20250311 181700 140776116 752 752 752 752 0
24 20250311 181600 140776116 752 752 752 752 0
25 20250311 181500 140776116 752 752 752 752 0
26 20250311 181400 140776116 752 752 752 752 0
27 20250311 181300 140776116 752 752 752 752 0
28 20250311 181200 140776116 752 752 752 752 0
29 20250311 181100 140776116 752 752 752 752 0
30 20250311 181000 140776116 752 752 752 752 0
31 20250311 180900 140776116 752 752 752 752 0
32 20250311 180800 140776116 752 752 752 752 518
33 20250311 180700 140776116 752 752 752 752 0
34 20250311 180600 140776116 752 752 752 752 0
35 20250311 180500 140776116 752 752 752 752 0
36 20250311 180400 140776116 752 752 752 752 0
37 20250311 180300 140776116 752 752 752 752 0
38 20250311 180200 140776116 752 752 752 752 0
39 20250311 180100 140776116 752 752 752 752 0
40 20250311 180000 140776116 752 752 752 752 0
41 20250311 175900 140776116 752 752 752 752 0
42 20250311 175800 140776116 752 752 752 752 0
43 20250311 175700 140776116 752 752 752 752 0
44 20250311 175600 140776116 752 752 752 752 0
45 20250311 175500 140776116 752 752 752 752 0
46 20250311 175400 140776116 752 752 752 752 0
47 20250311 175300 140776116 752 752 752 752 0
48 20250311 175200 140776116 752 752 752 752 0
49 20250311 175100 140776116 752 752 752 752 0
50 20250311 175000 140776116 752 752 752 752 0
51 20250311 174900 140776116 752 752 752 752 0
52 20250311 174800 140776116 752 752 752 752 0
53 20250311 174700 140776116 752 752 752 752 0
54 20250311 174600 140776116 752 752 752 752 0
55 20250311 174500 140776116 752 752 752 752 0
56 20250311 174400 140776116 752 752 752 752 0
57 20250311 174300 140776116 752 752 752 752 0
58 20250311 174200 140776116 752 752 752 752 0
59 20250311 174100 140776116 752 752 752 752 0
60 20250311 174000 140776116 752 752 752 752 0
61 20250311 173900 140776116 752 752 752 752 0
62 20250311 173800 140776116 752 752 752 752 518
63 20250311 173700 140776116 752 752 752 752 0
64 20250311 173600 140776116 752 752 752 752 0
65 20250311 173500 140776116 752 752 752 752 0
66 20250311 173400 140776116 752 752 752 752 0
67 20250311 173300 140776116 752 752 752 752 0
68 20250311 173200 140776116 752 752 752 752 0
69 20250311 173100 140776116 752 752 752 752 0
70 20250311 173000 140776116 752 752 752 752 0
71 20250311 172900 140776116 752 752 752 752 0
72 20250311 172800 140776116 752 752 752 752 0
73 20250311 172700 140776116 752 752 752 752 0
74 20250311 172600 140776116 752 752 752 752 0
75 20250311 172500 140776116 752 752 752 752 0
76 20250311 172400 140776116 752 752 752 752 0
77 20250311 172300 140776116 752 752 752 752 0
78 20250311 172200 140776116 752 752 752 752 0
79 20250311 172100 140776116 752 752 752 752 0
80 20250311 172000 140776116 752 752 752 752 0
81 20250311 171900 140776116 752 752 752 752 0
82 20250311 171800 140776116 752 752 752 752 0
83 20250311 171700 140776116 752 752 752 752 0
84 20250311 171600 140776116 752 752 752 752 0
85 20250311 171500 140776116 752 752 752 752 0
86 20250311 171400 140776116 752 752 752 752 0
87 20250311 171300 140776116 752 752 752 752 0
88 20250311 171200 140776116 752 752 752 752 0
89 20250311 171100 140776116 752 752 752 752 0
90 20250311 171000 140776116 752 752 752 752 0
91 20250311 170900 140776116 752 752 752 752 0
92 20250311 170800 140776116 752 752 752 752 518
93 20250311 170700 140776116 752 752 752 752 0
94 20250311 170600 140776116 752 752 752 752 0
95 20250311 170500 140776116 752 752 752 752 0
96 20250311 170400 140776116 752 752 752 752 0
97 20250311 170300 140776116 752 752 752 752 0
98 20250311 170200 140776116 752 752 752 752 0
99 20250311 170100 140776116 752 752 752 752 0
100 20250311 170000 140776116 752 752 752 752 0
101 20250311 165900 140776116 752 752 752 752 0
102 20250311 165800 140776116 752 752 752 752 0
103 20250311 165700 140776116 752 752 752 752 0
104 20250311 165600 140776116 752 752 752 752 0
105 20250311 165500 140776116 752 752 752 752 0
106 20250311 165400 140776116 752 752 752 752 0
107 20250311 165300 140776116 752 752 752 752 0
108 20250311 165200 140776116 752 752 752 752 0
109 20250311 165100 140776116 752 752 752 752 0
110 20250311 165000 140776116 752 752 752 752 0
111 20250311 164900 140776116 752 752 752 752 0
112 20250311 164800 140776116 752 752 752 752 0
113 20250311 164700 140776116 752 752 752 752 0
114 20250311 164600 140776116 752 752 752 752 0
115 20250311 164500 140776116 752 752 752 752 0
116 20250311 164400 140776116 752 752 752 752 0
117 20250311 164300 140776116 752 752 752 752 0
118 20250311 164200 140776116 752 752 752 752 0
119 20250311 164100 140776116 752 752 752 752 0
120 20250311 164000 140776116 752 752 752 752 0
121 20250311 163900 140776116 752 752 752 752 0
122 20250311 163800 140776116 752 752 752 752 518
123 20250311 163700 140776116 752 752 752 752 0
124 20250311 163600 140776116 752 752 752 752 0
125 20250311 163500 140776116 752 752 752 752 0
126 20250311 163400 140776116 752 752 752 752 0
127 20250311 163300 140776116 752 752 752 752 0
128 20250311 163200 140776116 752 752 752 752 0
129 20250311 163100 140776116 752 752 752 752 0
130 20250311 163000 140776116 752 752 752 752 0
131 20250311 162900 140776116 752 752 752 752 0
132 20250311 162800 140776116 752 752 752 752 0
133 20250311 162700 140776116 752 752 752 752 0
134 20250311 162600 140776116 752 752 752 752 0
135 20250311 162500 140776116 752 752 752 752 0
136 20250311 162400 140776116 752 752 752 752 0
137 20250311 162300 140776116 752 752 752 752 0
138 20250311 162200 140776116 752 752 752 752 0
139 20250311 162100 140776116 752 752 752 752 0
140 20250311 162000 140776116 752 752 752 752 0
141 20250311 161900 140776116 752 752 752 752 0
142 20250311 161800 140776116 752 752 752 752 0
143 20250311 161700 140776116 752 752 752 752 0
144 20250311 161600 140776116 752 752 752 752 0
145 20250311 161500 140776116 752 752 752 752 0
146 20250311 161400 140776116 752 752 752 752 0
147 20250311 161300 140776116 752 752 752 752 0
148 20250311 161200 140776116 752 752 752 752 0
149 20250311 161100 140776116 752 752 752 752 0
150 20250311 161000 140776116 752 752 752 752 0
151 20250311 160900 140776116 752 752 752 752 0
152 20250311 160800 140776116 752 752 752 752 518
153 20250311 160700 140776116 752 752 752 752 0
154 20250311 160600 140776116 752 752 752 752 0
155 20250311 160500 140776116 752 752 752 752 0
156 20250311 160400 140776116 752 752 752 752 0
157 20250311 160300 140776116 752 752 752 752 0
158 20250311 160200 140776116 752 752 752 752 0
159 20250311 160100 140776116 752 752 752 752 0
160 20250311 160000 140776116 752 752 752 752 0
161 20250311 155900 140776116 752 752 752 752 0
162 20250311 155800 140776116 752 752 752 752 0
163 20250311 155700 140776116 752 752 752 752 0
164 20250311 155600 140776116 752 752 752 752 0
165 20250311 155500 140776116 752 752 752 752 0
166 20250311 155400 140776116 752 752 752 752 0
167 20250311 155300 140776116 752 752 752 752 0
168 20250311 155200 140776116 752 752 752 752 0
169 20250311 155100 140776116 752 752 752 752 0
170 20250311 155000 140776116 752 752 752 752 0
171 20250311 154900 140776116 752 752 752 752 0
172 20250311 154800 140776116 752 752 752 752 0
173 20250311 154700 140776116 752 752 752 752 0
174 20250311 154600 140776116 752 752 752 752 0
175 20250311 154500 140776116 752 752 752 752 0
176 20250311 154400 140776116 752 752 752 752 0
177 20250311 154300 140776116 752 752 752 752 0
178 20250311 154200 140776116 752 752 752 752 0
179 20250311 154100 140776116 752 752 752 752 0
180 20250311 154000 140776116 752 752 752 752 0
181 20250311 153900 140776116 752 752 752 752 0
182 20250311 153800 140776116 752 752 752 752 518
183 20250311 153700 140776116 752 752 752 752 0
184 20250311 153600 140776116 752 752 752 752 0
185 20250311 153500 140776116 752 752 752 752 0
186 20250311 153400 140776116 752 752 752 752 0
187 20250311 153300 140776116 752 752 752 752 0
188 20250311 153200 140776116 752 752 752 752 0
189 20250311 153100 140776116 752 752 752 752 0
190 20250311 153000 140776116 752 752 752 752 518
191 20250311 152900 140386580 768 768 768 768 0
192 20250311 152800 140386580 768 768 768 768 0
193 20250311 152700 140386580 768 768 768 768 0
194 20250311 152600 140386580 768 768 768 768 0
195 20250311 152500 140386580 768 768 768 768 0
196 20250311 152400 140386580 768 768 768 768 0
197 20250311 152300 140386580 768 768 768 768 0
198 20250311 152200 140386580 768 768 768 768 0
199 20250311 152100 140386580 768 768 768 768 0
200 20250311 152000 140386580 768 768 768 768 0
201 20250311 151900 140386580 768 763 768 761 371
202 20250311 151800 140103729 770 770 770 770 0
203 20250311 151700 140103729 770 770 770 770 2
204 20250311 151600 140102189 770 770 770 770 140
205 20250311 151500 139994389 770 769 770 769 31
206 20250311 151400 139970523 769 766 769 766 47
207 20250311 151300 139934515 766 760 766 760 12
208 20250311 151200 139925329 766 760 766 760 169
209 20250311 151100 139796877 760 760 760 760 0
210 20250311 151000 139796877 760 758 760 758 46
211 20250311 150900 139761919 760 760 760 760 4
212 20250311 150800 139758879 760 760 760 760 147
213 20250311 150700 139647159 760 760 760 760 46
214 20250311 150600 139612199 760 760 760 760 10
215 20250311 150500 139604599 764 764 764 764 0
216 20250311 150400 139604599 764 761 764 761 175
217 20250311 150300 139471011 761 761 761 761 0
218 20250311 150200 139471011 761 761 761 761 74
219 20250311 150100 139414697 756 763 764 756 4590
220 20250311 150000 135943091 757 765 765 757 792
221 20250311 145900 135342291 760 759 762 749 1730
222 20250311 145800 134031562 759 759 760 759 4208
223 20250311 145700 130837674 745 745 745 745 0
224 20250311 145600 130837674 745 782 782 745 8016
225 20250311 145500 124669065 782 782 782 782 0
226 20250311 145400 124669065 782 782 782 782 0
227 20250311 145300 124669065 782 782 782 782 0
228 20250311 145200 124669065 782 782 782 782 180
229 20250311 145100 124528305 783 783 783 783 0
230 20250311 145000 124528305 783 783 783 783 0
231 20250311 144900 124528305 783 783 783 783 0
232 20250311 144800 124528305 783 783 783 783 24
233 20250311 144700 124509513 783 783 783 783 0
234 20250311 144600 124509513 783 783 783 783 0
235 20250311 144500 124509513 783 783 783 783 0
236 20250311 144400 124509513 783 783 783 783 0
237 20250311 144300 124509513 783 783 783 783 0
238 20250311 144200 124509513 783 783 783 783 0
239 20250311 144100 124509513 783 783 783 783 0
240 20250311 144000 124509513 783 783 783 783 36
241 20250311 143900 124481325 784 784 784 784 0
242 20250311 143800 124481325 784 784 784 784 0
243 20250311 143700 124481325 784 784 784 784 0
244 20250311 143600 124481325 784 784 784 784 0
245 20250311 143500 124481325 784 784 784 784 837
246 20250311 143400 123825117 783 783 783 783 1
247 20250311 143300 123824334 783 783 783 783 0
248 20250311 143200 123824334 783 783 783 783 0
249 20250311 143100 123824334 783 783 783 783 0
250 20250311 143000 123824334 783 783 783 783 0
251 20250311 142900 123824334 783 783 783 783 0
252 20250311 142800 123824334 783 783 783 783 2
253 20250311 142700 123822768 784 784 784 784 0
254 20250311 142600 123822768 784 784 784 784 31
255 20250311 142500 123798464 785 785 785 785 0
256 20250311 142400 123798464 785 785 785 785 0
257 20250311 142300 123798464 785 785 785 785 6
258 20250311 142200 123793754 785 785 785 785 3
259 20250311 142100 123791399 785 785 785 785 0
260 20250311 142000 123791399 785 785 785 785 0
261 20250311 141900 123791399 785 785 785 785 0
262 20250311 141800 123791399 785 785 785 785 10
263 20250311 141700 123783549 785 785 785 785 0
264 20250311 141600 123783549 785 785 785 785 1
265 20250311 141500 123782764 783 783 783 783 0
266 20250311 141400 123782764 783 783 783 783 19
267 20250311 141300 123767887 785 785 785 785 10
268 20250311 141200 123760037 785 785 785 785 0
269 20250311 141100 123760037 785 785 785 785 0
270 20250311 141000 123760037 785 785 785 785 0
271 20250311 140900 123760037 785 785 785 785 0
272 20250311 140800 123760037 785 785 785 785 0
273 20250311 140700 123760037 785 785 785 785 0
274 20250311 140600 123760037 785 785 785 785 0
275 20250311 140500 123760037 785 785 785 785 0
276 20250311 140400 123760037 785 785 785 785 0
277 20250311 140300 123760037 785 785 785 785 0
278 20250311 140200 123760037 785 785 785 785 0
279 20250311 140100 123760037 785 785 785 785 0
280 20250311 140000 123760037 785 785 785 785 0
281 20250311 135900 123760037 785 778 785 778 2
282 20250311 135800 123758474 777 777 777 777 0
283 20250311 135700 123758474 777 777 777 777 0
284 20250311 135600 123758474 777 777 777 777 0
285 20250311 135500 123758474 777 777 777 777 0
286 20250311 135400 123758474 777 777 777 777 0
287 20250311 135300 123758474 777 777 777 777 0
288 20250311 135200 123758474 777 777 777 777 0
289 20250311 135100 123758474 777 777 777 777 310
290 20250311 135000 123517604 777 778 785 777 2102
291 20250311 134900 121884293 778 785 785 778 2571
292 20250311 134800 119881162 786 786 786 786 0
293 20250311 134700 119881162 786 786 786 786 1
294 20250311 134600 119880376 785 785 785 785 0
295 20250311 134500 119880376 785 785 785 785 0
296 20250311 134400 119880376 785 785 785 785 0
297 20250311 134300 119880376 785 785 785 785 0
298 20250311 134200 119880376 785 785 785 785 99
299 20250311 134100 119802661 785 785 785 785 0
300 20250311 134000 119802661 785 785 785 785 0
301 20250311 133900 119802661 785 785 785 785 0
302 20250311 133800 119802661 785 785 785 785 0
303 20250311 133700 119802661 785 785 785 785 0
304 20250311 133600 119802661 785 785 785 785 1
305 20250311 133500 119801876 784 784 784 784 1019
306 20250311 133400 119002980 784 784 784 784 0
307 20250311 133300 119002980 784 784 784 784 0
308 20250311 133200 119002980 784 784 784 784 0
309 20250311 133100 119002980 784 784 784 784 0
310 20250311 133000 119002980 784 784 784 784 0
311 20250311 132900 119002980 784 784 784 784 0
312 20250311 132800 119002980 784 784 784 784 0
313 20250311 132700 119002980 784 784 784 784 0
314 20250311 132600 119002980 784 784 784 784 0
315 20250311 132500 119002980 784 784 784 784 0
316 20250311 132400 119002980 784 784 784 784 3
317 20250311 132300 119000628 784 784 784 784 11
318 20250311 132200 118992004 778 779 779 778 701
319 20250311 132100 118445999 779 779 779 779 0
320 20250311 132000 118445999 779 779 779 779 0
321 20250311 131900 118445999 779 779 779 779 0
322 20250311 131800 118445999 779 780 780 779 134
323 20250311 131700 118341536 785 785 785 785 0
324 20250311 131600 118341536 785 785 785 785 0
325 20250311 131500 118341536 785 785 785 785 0
326 20250311 131400 118341536 785 785 785 785 0
327 20250311 131300 118341536 785 785 785 785 0
328 20250311 131200 118341536 785 785 785 785 4
329 20250311 131100 118338396 785 785 785 785 0
330 20250311 131000 118338396 785 785 785 785 1
331 20250311 130900 118337611 779 779 779 779 0
332 20250311 130800 118337611 779 779 779 779 0
333 20250311 130700 118337611 779 779 779 779 0
334 20250311 130600 118337611 779 779 779 779 0
335 20250311 130500 118337611 779 785 785 779 33
336 20250311 130400 118311892 785 785 785 785 0
337 20250311 130300 118311892 785 785 785 785 0
338 20250311 130200 118311892 785 785 785 785 0
339 20250311 130100 118311892 785 785 785 785 0
340 20250311 130000 118311892 785 785 785 785 0
341 20250311 125900 118311892 785 785 785 785 0
342 20250311 125800 118311892 785 785 785 785 0
343 20250311 125700 118311892 785 785 785 785 0
344 20250311 125600 118311892 785 785 785 785 1
345 20250311 125500 118311107 785 785 785 785 0
346 20250311 125400 118311107 785 785 785 785 0
347 20250311 125300 118311107 785 785 785 785 0
348 20250311 125200 118311107 785 785 785 785 0
349 20250311 125100 118311107 785 785 785 785 0
350 20250311 125000 118311107 785 785 785 785 0
351 20250311 124900 118311107 785 785 785 785 0
352 20250311 124800 118311107 785 785 785 785 0
353 20250311 124700 118311107 785 785 785 785 0
354 20250311 124600 118311107 785 785 785 785 0
355 20250311 124500 118311107 785 785 785 785 0
356 20250311 124400 118311107 785 785 785 785 1
357 20250311 124300 118310322 779 780 780 779 525
358 20250311 124200 117901194 780 780 780 780 0
359 20250311 124100 117901194 780 786 786 780 979
360 20250311 124000 117137089 786 786 786 786 4
361 20250311 123900 117133945 788 788 788 788 0
362 20250311 123800 117133945 788 788 788 788 0
363 20250311 123700 117133945 788 788 788 788 0
364 20250311 123600 117133945 788 788 788 788 0
365 20250311 123500 117133945 788 788 788 788 0
366 20250311 123400 117133945 788 788 788 788 0
367 20250311 123300 117133945 788 788 788 788 38
368 20250311 123200 117104001 788 788 788 788 0
369 20250311 123100 117104001 788 788 788 788 0
370 20250311 123000 117104001 788 788 788 788 0
371 20250311 122900 117104001 788 788 788 788 0
372 20250311 122800 117104001 788 788 788 788 367
373 20250311 122700 116814805 788 788 788 788 0
374 20250311 122600 116814805 788 788 788 788 0
375 20250311 122500 116814805 788 788 788 788 0
376 20250311 122400 116814805 788 788 788 788 38
377 20250311 122300 116784861 788 788 788 788 0
378 20250311 122200 116784861 788 786 788 786 122
379 20250311 122100 116688949 788 788 788 788 0
380 20250311 122000 116688949 788 788 788 788 0
381 20250311 121900 116688949 788 788 788 788 0
382 20250311 121800 116688949 788 788 788 788 0
383 20250311 121700 116688949 788 788 788 788 0
384 20250311 121600 116688949 788 788 788 788 0
385 20250311 121500 116688949 788 788 788 788 0
386 20250311 121400 116688949 788 788 788 788 0
387 20250311 121300 116688949 788 788 788 788 1
388 20250311 121200 116688161 787 787 787 787 0
389 20250311 121100 116688161 787 787 787 787 0
390 20250311 121000 116688161 787 787 787 787 0
391 20250311 120900 116688161 787 787 787 782 36
392 20250311 120800 116659844 781 781 781 781 0
393 20250311 120700 116659844 781 781 781 781 10
394 20250311 120600 116652034 779 784 784 779 2530
395 20250311 120500 114679674 789 789 789 789 0
396 20250311 120400 114679674 789 789 789 789 0
397 20250311 120300 114679674 789 789 789 789 0
398 20250311 120200 114679674 789 789 789 789 0
399 20250311 120100 114679674 789 784 789 784 11
400 20250311 120000 114671045 789 789 789 789 0
401 20250311 115900 114671045 789 789 789 789 0
402 20250311 115800 114671045 789 789 789 789 0
403 20250311 115700 114671045 789 789 789 789 0
404 20250311 115600 114671045 789 789 789 789 1
405 20250311 115500 114670256 784 784 784 784 0
406 20250311 115400 114670256 784 784 784 784 0
407 20250311 115300 114670256 784 784 784 784 0
408 20250311 115200 114670256 784 784 784 784 30
409 20250311 115100 114646736 784 784 784 784 0
410 20250311 115000 114646736 784 784 784 784 603
411 20250311 114900 114173984 791 791 791 791 0
412 20250311 114800 114173984 791 791 791 791 0
413 20250311 114700 114173984 791 791 791 791 0
414 20250311 114600 114173984 791 791 791 791 1
415 20250311 114500 114173193 791 791 791 791 1
416 20250311 114400 114172402 791 791 791 791 0
417 20250311 114300 114172402 791 791 791 791 0
418 20250311 114200 114172402 791 792 792 791 577
419 20250311 114100 113715918 792 792 792 792 0
420 20250311 114000 113715918 792 792 792 792 13
421 20250311 113900 113705622 792 792 792 792 0
422 20250311 113800 113705622 792 792 792 792 1
423 20250311 113700 113704830 791 791 791 791 763
424 20250311 113600 113101297 790 787 790 787 3365
425 20250311 113500 110444031 787 787 787 787 0
426 20250311 113400 110444031 787 787 787 787 0
427 20250311 113300 110444031 787 787 787 787 0
428 20250311 113200 110444031 787 787 787 787 0
429 20250311 113100 110444031 787 787 787 787 30
430 20250311 113000 110420421 783 783 783 783 59
431 20250311 112900 110374224 787 787 787 787 0
432 20250311 112800 110374224 787 787 787 787 0
433 20250311 112700 110374224 787 787 787 787 0
434 20250311 112600 110374224 787 787 787 787 0
435 20250311 112500 110374224 787 787 787 787 6
436 20250311 112400 110369502 787 787 787 787 0
437 20250311 112300 110369502 787 786 787 786 4
438 20250311 112200 110366357 786 786 786 786 0
439 20250311 112100 110366357 786 786 786 786 0
440 20250311 112000 110366357 786 786 786 786 0
441 20250311 111900 110366357 786 786 786 786 0
442 20250311 111800 110366357 786 786 786 786 0
443 20250311 111700 110366357 786 786 786 786 1
444 20250311 111600 110365571 787 787 787 787 0
445 20250311 111500 110365571 787 787 787 787 0
446 20250311 111400 110365571 787 787 787 787 0
447 20250311 111300 110365571 787 787 787 787 0
448 20250311 111200 110365571 787 787 787 787 0
449 20250311 111100 110365571 787 787 787 787 0
450 20250311 111000 110365571 787 787 787 787 0
451 20250311 110900 110365571 787 787 787 787 0
452 20250311 110800 110365571 787 787 787 787 0
453 20250311 110700 110365571 787 787 787 787 0
454 20250311 110600 110365571 787 787 787 787 0
455 20250311 110500 110365571 787 787 787 787 0
456 20250311 110400 110365571 787 787 787 787 0
457 20250311 110300 110365571 787 787 787 787 2000
458 20250311 110200 108791571 787 787 787 787 0
459 20250311 110100 108791571 787 787 787 787 4372
460 20250311 110000 105350807 787 786 787 783 102
461 20250311 105900 105270924 783 783 783 783 0
462 20250311 105800 105270924 783 783 783 783 0
463 20250311 105700 105270924 783 784 784 783 588
464 20250311 105600 104810481 783 783 783 783 0
465 20250311 105500 104810481 783 783 783 783 43
466 20250311 105400 104776812 787 787 787 787 0
467 20250311 105300 104776812 787 787 787 787 0
468 20250311 105200 104776812 787 784 787 783 137
469 20250311 105100 104669530 784 786 786 784 475
470 20250311 105000 104296766 786 786 786 786 4
471 20250311 104900 104293622 787 787 787 787 0
472 20250311 104800 104293622 787 787 787 787 0
473 20250311 104700 104293622 787 787 787 787 0
474 20250311 104600 104293622 787 787 787 787 1
475 20250311 104500 104292835 786 786 786 786 13
476 20250311 104400 104282617 787 787 787 787 0
477 20250311 104300 104282617 787 787 787 787 0
478 20250311 104200 104282617 787 787 787 787 0
479 20250311 104100 104282617 787 787 787 787 0
480 20250311 104000 104282617 787 787 787 787 0
481 20250311 103900 104282617 787 787 787 787 4
482 20250311 103800 104279469 787 787 787 787 20
483 20250311 103700 104263729 785 785 785 785 1
484 20250311 103600 104262944 787 787 787 787 100
485 20250311 103500 104184244 787 787 787 787 0
486 20250311 103400 104184244 787 787 787 787 0
487 20250311 103300 104184244 787 787 787 787 0
488 20250311 103200 104184244 787 787 787 787 0
489 20250311 103100 104184244 787 787 787 787 0
490 20250311 103000 104184244 787 787 787 787 0
491 20250311 102900 104184244 787 787 787 787 0
492 20250311 102800 104184244 787 787 787 787 6
493 20250311 102700 104179522 787 784 787 784 401
494 20250311 102600 103865102 787 787 787 787 3
495 20250311 102500 103862741 787 787 787 787 6
496 20250311 102400 103858019 784 784 784 784 1000
497 20250311 102300 103074019 787 787 787 787 32
498 20250311 102200 103048835 787 788 788 787 260
499 20250311 102100 102844204 787 787 787 787 1950
500 20250311 102000 101309554 787 790 790 787 1077
501 20250311 101900 100458874 790 788 790 788 898
502 20250311 101800 99750405 788 785 788 780 2253
503 20250311 101700 97990648 789 789 789 789 0
504 20250311 101600 97990648 789 789 789 789 1
505 20250311 101500 97989859 784 785 785 784 4273
506 20250311 101400 94637176 789 789 789 789 1193
507 20250311 101300 93695899 788 788 788 788 62
508 20250311 101200 93647043 788 788 788 788 1003
509 20250311 101100 92856679 788 788 788 788 1
510 20250311 101000 92855891 789 786 789 786 200
511 20250311 100900 92698685 786 786 786 783 104
512 20250311 100800 92616944 786 786 786 786 999
513 20250311 100700 91831730 783 783 783 783 0
514 20250311 100600 91831730 783 783 783 783 199
515 20250311 100500 91675913 783 784 784 783 308
516 20250311 100400 91434720 784 784 784 784 1
517 20250311 100300 91433936 784 784 784 784 1
518 20250311 100200 91433152 786 784 786 783 1002
519 20250311 100100 90648582 783 783 783 783 0
520 20250311 100000 90648582 783 783 783 783 110
521 20250311 095900 90562452 783 783 783 783 759
522 20250311 095800 89968155 784 784 784 784 3618
523 20250311 095700 87131643 784 789 789 784 52
524 20250311 095600 87090680 784 784 784 784 211
525 20250311 095500 86925256 784 784 784 784 0
526 20250311 095400 86925256 784 784 784 784 0
527 20250311 095300 86925256 784 784 784 784 47
528 20250311 095200 86888408 784 784 784 784 0
529 20250311 095100 86888408 784 784 785 783 2182
530 20250311 095000 85177758 784 790 790 784 484
531 20250311 094900 84797799 790 790 790 790 0
532 20250311 094800 84797799 790 790 790 790 1
533 20250311 094700 84797009 790 790 790 790 4
534 20250311 094600 84793849 790 790 790 790 0
535 20250311 094500 84793849 790 784 790 783 161
536 20250311 094400 84667605 789 784 789 784 149
537 20250311 094300 84550149 784 785 785 784 525
538 20250311 094200 84138528 790 790 790 790 99
539 20250311 094100 84060318 783 786 791 783 1100
540 20250311 094000 83197984 786 786 786 786 0
541 20250311 093900 83197984 786 787 787 786 364
542 20250311 093800 82911550 790 790 790 790 10
543 20250311 093700 82903650 791 791 791 791 0
544 20250311 093600 82903650 791 791 791 791 0
545 20250311 093500 82903650 791 791 791 791 64
546 20250311 093400 82853026 791 791 791 791 33
547 20250311 093300 82826923 787 787 787 787 101
548 20250311 093200 82747436 786 791 791 786 241
549 20250311 093100 82558005 785 785 785 785 0
550 20250311 093000 82558005 785 785 785 785 1
551 20250311 092900 82557220 792 792 792 792 127
552 20250311 092800 82456636 792 792 792 792 776
553 20250311 092700 81842044 792 788 792 784 10430
554 20250311 092600 73586963 785 785 785 785 48
555 20250311 092500 73549283 785 784 785 778 258
556 20250311 092400 73347831 784 787 788 784 5322
557 20250311 092300 69161462 787 792 792 787 1779
558 20250311 092200 67758194 792 791 792 790 3080
559 20250311 092100 65320943 792 792 792 791 1212
560 20250311 092000 64362040 792 792 792 792 788
561 20250311 091900 63737944 792 792 792 792 2831
562 20250311 091800 61495792 792 794 794 792 1088
563 20250311 091700 60633262 794 794 794 794 454
564 20250311 091600 60272786 794 799 799 794 118
565 20250311 091500 60178529 793 800 800 793 7795
566 20250311 091400 53962091 800 800 800 799 2713
567 20250311 091300 51792691 800 800 800 800 27
568 20250311 091200 51771091 800 800 800 798 460
569 20250311 091100 51403101 801 800 801 800 1210
570 20250311 091000 50434901 801 802 802 798 744
571 20250311 090900 49840090 802 805 805 800 4545
572 20250311 090800 46190986 805 807 809 805 6480
573 20250311 090700 40964777 808 806 811 805 2639
574 20250311 090600 38833328 811 808 812 805 783
575 20250311 090500 38200253 812 812 814 812 5406
576 20250311 090400 33810035 811 805 816 803 12148
577 20250311 090300 23974584 806 820 820 805 9316
578 20250311 090200 16435567 803 827 827 792 14847
579 20250311 090100 4371009 843 843 843 843 0
580 20250311 090000 4371009 843 844 844 843 5179

1
002680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,32316799,0,24302232848,0.00
20250306,0,32316799,0,24851618431,0.00
20250305,0,32316799,0,24560767240,0.00
20250304,0,32316799,0,25271736818,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 32316799 0 24302232848 0.00
3 20250306 0 32316799 0 24851618431 0.00
4 20250305 0 32316799 0 24560767240 0.00
5 20250304 0 32316799 0 25271736818 0.00