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
002780/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183800,106591689,778,778,778,778,871
20250311,183700,106591689,778,778,778,778,0
20250311,183600,106591689,778,778,778,778,0
20250311,183500,106591689,778,778,778,778,0
20250311,183400,106591689,778,778,778,778,0
20250311,183300,106591689,778,778,778,778,0
20250311,183200,106591689,778,778,778,778,0
20250311,183100,106591689,778,778,778,778,0
20250311,183000,106591689,778,778,778,778,0
20250311,182900,106591689,778,778,778,778,0
20250311,182800,106591689,778,778,778,778,0
20250311,182700,106591689,778,778,778,778,0
20250311,182600,106591689,778,778,778,778,0
20250311,182500,106591689,778,778,778,778,0
20250311,182400,106591689,778,778,778,778,0
20250311,182300,106591689,778,778,778,778,0
20250311,182200,106591689,778,778,778,778,0
20250311,182100,106591689,778,778,778,778,0
20250311,182000,106591689,778,778,778,778,0
20250311,181900,106591689,778,778,778,778,0
20250311,181800,106591689,778,778,778,778,0
20250311,181700,106591689,778,778,778,778,0
20250311,181600,106591689,778,778,778,778,0
20250311,181500,106591689,778,778,778,778,0
20250311,181400,106591689,778,778,778,778,0
20250311,181300,106591689,778,778,778,778,0
20250311,181200,106591689,778,778,778,778,0
20250311,181100,106591689,778,778,778,778,0
20250311,181000,106591689,778,778,778,778,0
20250311,180900,106591689,778,778,778,778,0
20250311,180800,106591689,778,778,778,778,871
20250311,180700,106591689,778,778,778,778,0
20250311,180600,106591689,778,778,778,778,0
20250311,180500,106591689,778,778,778,778,0
20250311,180400,106591689,778,778,778,778,0
20250311,180300,106591689,778,778,778,778,0
20250311,180200,106591689,778,778,778,778,0
20250311,180100,106591689,778,778,778,778,0
20250311,180000,106591689,778,778,778,778,0
20250311,175900,106591689,778,778,778,778,0
20250311,175800,106591689,778,778,778,778,0
20250311,175700,106591689,778,778,778,778,0
20250311,175600,106591689,778,778,778,778,0
20250311,175500,106591689,778,778,778,778,0
20250311,175400,106591689,778,778,778,778,0
20250311,175300,106591689,778,778,778,778,0
20250311,175200,106591689,778,778,778,778,0
20250311,175100,106591689,778,778,778,778,0
20250311,175000,106591689,778,778,778,778,0
20250311,174900,106591689,778,778,778,778,0
20250311,174800,106591689,778,778,778,778,0
20250311,174700,106591689,778,778,778,778,0
20250311,174600,106591689,778,778,778,778,0
20250311,174500,106591689,778,778,778,778,0
20250311,174400,106591689,778,778,778,778,0
20250311,174300,106591689,778,778,778,778,0
20250311,174200,106591689,778,778,778,778,0
20250311,174100,106591689,778,778,778,778,0
20250311,174000,106591689,778,778,778,778,0
20250311,173900,106591689,778,778,778,778,0
20250311,173800,106591689,778,778,778,778,871
20250311,173700,106591689,778,778,778,778,0
20250311,173600,106591689,778,778,778,778,0
20250311,173500,106591689,778,778,778,778,0
20250311,173400,106591689,778,778,778,778,0
20250311,173300,106591689,778,778,778,778,0
20250311,173200,106591689,778,778,778,778,0
20250311,173100,106591689,778,778,778,778,0
20250311,173000,106591689,778,778,778,778,0
20250311,172900,106591689,778,778,778,778,0
20250311,172800,106591689,778,778,778,778,0
20250311,172700,106591689,778,778,778,778,0
20250311,172600,106591689,778,778,778,778,0
20250311,172500,106591689,778,778,778,778,0
20250311,172400,106591689,778,778,778,778,0
20250311,172300,106591689,778,778,778,778,0
20250311,172200,106591689,778,778,778,778,0
20250311,172100,106591689,778,778,778,778,0
20250311,172000,106591689,778,778,778,778,0
20250311,171900,106591689,778,778,778,778,0
20250311,171800,106591689,778,778,778,778,0
20250311,171700,106591689,778,778,778,778,0
20250311,171600,106591689,778,778,778,778,0
20250311,171500,106591689,778,778,778,778,0
20250311,171400,106591689,778,778,778,778,0
20250311,171300,106591689,778,778,778,778,0
20250311,171200,106591689,778,778,778,778,0
20250311,171100,106591689,778,778,778,778,0
20250311,171000,106591689,778,778,778,778,0
20250311,170900,106591689,778,778,778,778,0
20250311,170800,106591689,778,778,778,778,871
20250311,170700,106591689,778,778,778,778,0
20250311,170600,106591689,778,778,778,778,0
20250311,170500,106591689,778,778,778,778,0
20250311,170400,106591689,778,778,778,778,0
20250311,170300,106591689,778,778,778,778,0
20250311,170200,106591689,778,778,778,778,0
20250311,170100,106591689,778,778,778,778,0
20250311,170000,106591689,778,778,778,778,0
20250311,165900,106591689,778,778,778,778,0
20250311,165800,106591689,778,778,778,778,0
20250311,165700,106591689,778,778,778,778,0
20250311,165600,106591689,778,778,778,778,0
20250311,165500,106591689,778,778,778,778,0
20250311,165400,106591689,778,778,778,778,0
20250311,165300,106591689,778,778,778,778,0
20250311,165200,106591689,778,778,778,778,0
20250311,165100,106591689,778,778,778,778,0
20250311,165000,106591689,778,778,778,778,0
20250311,164900,106591689,778,778,778,778,0
20250311,164800,106591689,778,778,778,778,0
20250311,164700,106591689,778,778,778,778,0
20250311,164600,106591689,778,778,778,778,0
20250311,164500,106591689,778,778,778,778,0
20250311,164400,106591689,778,778,778,778,0
20250311,164300,106591689,778,778,778,778,0
20250311,164200,106591689,778,778,778,778,0
20250311,164100,106591689,778,778,778,778,0
20250311,164000,106591689,778,778,778,778,0
20250311,163900,106591689,778,778,778,778,0
20250311,163800,106591689,778,778,778,778,871
20250311,163700,106591689,778,778,778,778,0
20250311,163600,106591689,778,778,778,778,0
20250311,163500,106591689,778,778,778,778,0
20250311,163400,106591689,778,778,778,778,0
20250311,163300,106591689,778,778,778,778,0
20250311,163200,106591689,778,778,778,778,0
20250311,163100,106591689,778,778,778,778,0
20250311,163000,106591689,778,778,778,778,0
20250311,162900,106591689,778,778,778,778,0
20250311,162800,106591689,778,778,778,778,0
20250311,162700,106591689,778,778,778,778,0
20250311,162600,106591689,778,778,778,778,0
20250311,162500,106591689,778,778,778,778,0
20250311,162400,106591689,778,778,778,778,0
20250311,162300,106591689,778,778,778,778,0
20250311,162200,106591689,778,778,778,778,0
20250311,162100,106591689,778,778,778,778,0
20250311,162000,106591689,778,778,778,778,0
20250311,161900,106591689,778,778,778,778,0
20250311,161800,106591689,778,778,778,778,0
20250311,161700,106591689,778,778,778,778,0
20250311,161600,106591689,778,778,778,778,0
20250311,161500,106591689,778,778,778,778,0
20250311,161400,106591689,778,778,778,778,0
20250311,161300,106591689,778,778,778,778,0
20250311,161200,106591689,778,778,778,778,0
20250311,161100,106591689,778,778,778,778,0
20250311,161000,106591689,778,778,778,778,0
20250311,160900,106591689,778,778,778,778,0
20250311,160800,106591689,778,778,778,778,871
20250311,160700,106591689,778,778,778,778,0
20250311,160600,106591689,778,778,778,778,0
20250311,160500,106591689,778,778,778,778,0
20250311,160400,106591689,778,778,778,778,0
20250311,160300,106591689,778,778,778,778,0
20250311,160200,106591689,778,778,778,778,0
20250311,160100,106591689,778,778,778,778,0
20250311,160000,106591689,778,778,778,778,0
20250311,155900,106591689,778,778,778,778,0
20250311,155800,106591689,778,778,778,778,0
20250311,155700,106591689,778,778,778,778,0
20250311,155600,106591689,778,778,778,778,0
20250311,155500,106591689,778,778,778,778,0
20250311,155400,106591689,778,778,778,778,0
20250311,155300,106591689,778,778,778,778,0
20250311,155200,106591689,778,778,778,778,0
20250311,155100,106591689,778,778,778,778,0
20250311,155000,106591689,778,778,778,778,0
20250311,154900,106591689,778,778,778,778,0
20250311,154800,106591689,778,778,778,778,0
20250311,154700,106591689,778,778,778,778,0
20250311,154600,106591689,778,778,778,778,0
20250311,154500,106591689,778,778,778,778,0
20250311,154400,106591689,778,778,778,778,0
20250311,154300,106591689,778,778,778,778,0
20250311,154200,106591689,778,778,778,778,0
20250311,154100,106591689,778,778,778,778,0
20250311,154000,106591689,778,778,778,778,0
20250311,153900,106591689,778,778,778,778,0
20250311,153800,106591689,778,778,778,778,871
20250311,153700,106591689,778,778,778,778,0
20250311,153600,106591689,778,778,778,778,0
20250311,153500,106591689,778,778,778,778,0
20250311,153400,106591689,778,778,778,778,0
20250311,153300,106591689,778,778,778,778,0
20250311,153200,106591689,778,778,778,778,0
20250311,153100,106591689,778,778,778,778,0
20250311,153000,106591689,778,778,778,778,871
20250311,152900,105914051,778,778,778,778,0
20250311,152800,105914051,778,778,778,778,0
20250311,152700,105914051,778,778,778,778,0
20250311,152600,105914051,778,778,778,778,0
20250311,152500,105914051,778,778,778,778,0
20250311,152400,105914051,778,778,778,778,0
20250311,152300,105914051,778,778,778,778,0
20250311,152200,105914051,778,778,778,778,0
20250311,152100,105914051,778,778,778,778,0
20250311,152000,105914051,778,778,778,778,0
20250311,151900,105914051,778,778,778,778,0
20250311,151800,105914051,778,778,778,778,0
20250311,151700,105914051,778,778,778,778,0
20250311,151600,105914051,778,778,778,778,129
20250311,151500,105813689,778,778,778,778,0
20250311,151400,105813689,778,778,778,778,0
20250311,151300,105813689,778,778,778,778,800
20250311,151200,105191289,779,776,779,776,7505
20250311,151100,99351113,776,776,776,776,100
20250311,151000,99273513,776,777,777,776,133
20250311,150900,99170173,777,777,777,777,0
20250311,150800,99170173,777,777,777,777,1
20250311,150700,99169396,777,777,777,777,312
20250311,150600,98926972,775,775,775,775,1
20250311,150500,98926197,774,775,775,774,260
20250311,150400,98724757,777,777,777,777,10
20250311,150300,98716987,778,778,778,778,0
20250311,150200,98716987,778,778,778,778,0
20250311,150100,98716987,778,775,778,775,1100
20250311,150000,97862937,775,775,775,775,0
20250311,145900,97862937,775,776,776,775,3049
20250311,145800,95499462,776,776,776,776,0
20250311,145700,95499462,776,776,776,776,100
20250311,145600,95421862,775,775,775,775,450
20250311,145500,95073112,775,775,775,775,3
20250311,145400,95070787,775,775,776,775,3
20250311,145300,95068461,775,775,775,775,50
20250311,145200,95029711,775,775,776,775,15
20250311,145100,95018084,775,775,775,775,2
20250311,145000,95016534,775,775,775,775,0
20250311,144900,95016534,775,775,775,774,439
20250311,144800,94676740,776,775,776,775,3
20250311,144700,94674413,776,776,776,775,8
20250311,144600,94668206,777,775,777,775,1505
20250311,144500,93501821,776,776,776,776,300
20250311,144400,93269021,777,777,777,777,0
20250311,144300,93269021,777,777,777,777,10
20250311,144200,93261251,777,777,777,777,10
20250311,144100,93253481,777,777,777,777,3
20250311,144000,93251150,777,777,777,777,0
20250311,143900,93251150,777,777,777,777,0
20250311,143800,93251150,777,777,777,777,100
20250311,143700,93173450,777,777,777,777,0
20250311,143600,93173450,777,777,777,777,0
20250311,143500,93173450,777,777,777,777,0
20250311,143400,93173450,777,777,777,777,1
20250311,143300,93172673,777,777,777,777,0
20250311,143200,93172673,777,777,777,777,0
20250311,143100,93172673,777,777,777,777,0
20250311,143000,93172673,777,777,777,777,0
20250311,142900,93172673,777,777,777,777,0
20250311,142800,93172673,777,777,777,777,0
20250311,142700,93172673,777,777,777,777,0
20250311,142600,93172673,777,777,777,777,0
20250311,142500,93172673,777,777,777,777,0
20250311,142400,93172673,777,777,777,777,0
20250311,142300,93172673,777,777,777,777,0
20250311,142200,93172673,777,777,777,777,0
20250311,142100,93172673,777,777,777,777,0
20250311,142000,93172673,777,777,777,777,0
20250311,141900,93172673,777,776,777,776,20
20250311,141800,93157135,777,777,777,777,0
20250311,141700,93157135,777,777,777,777,0
20250311,141600,93157135,777,777,777,777,0
20250311,141500,93157135,777,777,777,777,0
20250311,141400,93157135,777,777,777,777,0
20250311,141300,93157135,777,777,777,777,0
20250311,141200,93157135,777,777,777,777,0
20250311,141100,93157135,777,777,777,777,2
20250311,141000,93155581,776,776,776,776,0
20250311,140900,93155581,776,776,776,776,0
20250311,140800,93155581,776,776,776,776,0
20250311,140700,93155581,776,776,776,776,0
20250311,140600,93155581,776,776,776,776,20
20250311,140500,93140061,775,775,775,775,0
20250311,140400,93140061,775,775,775,775,1
20250311,140300,93139286,777,777,777,777,0
20250311,140200,93139286,777,777,777,777,0
20250311,140100,93139286,777,777,777,777,100
20250311,140000,93061586,777,777,777,777,100
20250311,135900,92983886,778,778,778,778,0
20250311,135800,92983886,778,778,778,778,0
20250311,135700,92983886,778,778,778,778,0
20250311,135600,92983886,778,776,778,776,100
20250311,135500,92906250,777,777,777,777,0
20250311,135400,92906250,777,777,777,777,0
20250311,135300,92906250,777,777,777,777,0
20250311,135200,92906250,777,777,777,777,0
20250311,135100,92906250,777,777,777,777,0
20250311,135000,92906250,777,776,777,775,495
20250311,134900,92522499,777,777,777,777,0
20250311,134800,92522499,777,777,777,777,0
20250311,134700,92522499,777,777,777,777,0
20250311,134600,92522499,777,777,777,777,0
20250311,134500,92522499,777,777,777,777,0
20250311,134400,92522499,777,777,777,777,0
20250311,134300,92522499,777,777,777,777,0
20250311,134200,92522499,777,777,777,777,0
20250311,134100,92522499,777,777,777,777,0
20250311,134000,92522499,777,777,779,777,101
20250311,133900,92443860,778,778,778,778,0
20250311,133800,92443860,778,778,778,778,0
20250311,133700,92443860,778,778,778,778,0
20250311,133600,92443860,778,778,778,778,0
20250311,133500,92443860,778,778,778,778,0
20250311,133400,92443860,778,778,778,778,0
20250311,133300,92443860,778,778,778,778,0
20250311,133200,92443860,778,778,778,778,0
20250311,133100,92443860,778,778,778,778,0
20250311,133000,92443860,778,778,778,778,0
20250311,132900,92443860,778,778,778,778,0
20250311,132800,92443860,778,777,778,777,10
20250311,132700,92436081,774,774,774,774,0
20250311,132600,92436081,774,774,774,774,0
20250311,132500,92436081,774,774,774,774,0
20250311,132400,92436081,774,774,774,774,0
20250311,132300,92436081,774,774,774,774,0
20250311,132200,92436081,774,774,774,774,0
20250311,132100,92436081,774,774,774,774,0
20250311,132000,92436081,774,775,775,774,5
20250311,131900,92432210,777,777,777,777,0
20250311,131800,92432210,777,777,777,777,0
20250311,131700,92432210,777,777,777,777,18
20250311,131600,92418224,778,776,779,776,1011
20250311,131500,91631279,776,776,776,776,0
20250311,131400,91631279,776,776,776,776,1
20250311,131300,91630503,776,776,776,776,1
20250311,131200,91629727,773,773,773,773,0
20250311,131100,91629727,773,773,773,773,0
20250311,131000,91629727,773,773,773,773,0
20250311,130900,91629727,773,773,773,773,0
20250311,130800,91629727,773,773,773,773,0
20250311,130700,91629727,773,773,773,773,0
20250311,130600,91629727,773,774,774,773,200
20250311,130500,91474954,778,778,778,778,0
20250311,130400,91474954,778,778,778,778,0
20250311,130300,91474954,778,778,778,778,0
20250311,130200,91474954,778,778,778,778,0
20250311,130100,91474954,778,778,778,778,0
20250311,130000,91474954,778,778,778,778,0
20250311,125900,91474954,778,774,778,774,21
20250311,125800,91458678,774,774,774,774,28
20250311,125700,91437006,774,776,776,774,6016
20250311,125600,86780620,774,774,774,774,29
20250311,125500,86758174,774,775,775,774,27
20250311,125400,86737263,775,775,775,775,16
20250311,125300,86724863,775,775,775,774,20
20250311,125200,86709377,774,775,775,774,309
20250311,125100,86469917,775,775,775,775,40
20250311,125000,86438917,775,775,775,775,14
20250311,124900,86428067,776,778,779,776,2199
20250311,124800,84717196,778,778,778,778,15
20250311,124700,84705526,778,778,779,778,42
20250311,124600,84672837,778,778,779,778,626
20250311,124500,84185297,778,775,779,775,12428
20250311,124400,74508424,775,775,775,775,15
20250311,124300,74496799,775,775,775,775,28
20250311,124200,74475099,774,774,774,774,15
20250311,124100,74463489,774,774,774,774,14
20250311,124000,74452653,774,774,774,774,29
20250311,123900,74430207,776,774,776,774,16
20250311,123800,74417821,774,773,776,773,4851
20250311,123700,70654476,773,774,776,773,374
20250311,123600,70365116,774,774,776,774,229
20250311,123500,70187670,774,774,774,774,15
20250311,123400,70176060,774,773,774,773,510
20250311,123300,69781334,773,773,773,773,1115
20250311,123200,68919439,773,773,773,773,729
20250311,123100,68355922,773,773,773,773,14
20250311,123000,68345100,773,773,773,773,29
20250311,122900,68322683,773,773,773,773,15
20250311,122800,68311088,773,773,773,773,14
20250311,122700,68300266,773,773,773,773,29
20250311,122600,68277849,773,773,773,773,15
20250311,122500,68266254,773,773,773,773,29
20250311,122400,68243837,773,773,773,773,30
20250311,122300,68220647,773,773,773,773,29
20250311,122200,68198230,773,773,773,773,14
20250311,122100,68187408,773,773,773,773,29
20250311,122000,68164991,773,773,773,773,15
20250311,121900,68153396,773,772,774,772,40
20250311,121800,68122480,772,772,772,772,14
20250311,121700,68111672,772,774,774,772,17
20250311,121600,68098544,772,772,772,772,29
20250311,121500,68076156,772,774,774,772,16
20250311,121400,68063800,772,772,772,772,29
20250311,121300,68041412,772,772,772,772,14
20250311,121200,68030604,772,772,772,772,29
20250311,121100,68008216,772,774,774,772,16
20250311,121000,67995862,774,772,774,772,31
20250311,120900,67971926,772,772,772,772,14
20250311,120800,67961118,773,773,773,773,29
20250311,120700,67938701,773,773,773,773,15
20250311,120600,67927106,773,773,773,773,14
20250311,120500,67916284,773,773,773,773,29
20250311,120400,67893867,773,773,773,773,15
20250311,120300,67882272,772,772,772,772,28
20250311,120200,67860656,772,774,774,772,20
20250311,120100,67845206,772,772,772,772,29
20250311,120000,67822818,772,774,776,772,1014
20250311,115900,67036078,775,772,775,772,31
20250311,115800,67012141,774,772,774,772,17
20250311,115700,66999013,772,772,774,772,30
20250311,115600,66975851,775,774,775,772,18
20250311,115500,66961946,772,772,772,772,29
20250311,115400,66939558,772,774,774,772,16
20250311,115300,66927202,772,772,772,772,15
20250311,115200,66915622,772,772,776,772,31
20250311,115100,66891684,776,774,776,772,18
20250311,115000,66877776,772,772,772,772,29
20250311,114900,66855388,775,774,776,772,19
20250311,114800,66840709,772,772,775,772,220
20250311,114700,66670297,774,773,774,772,1805
20250311,114600,65273355,772,772,772,772,29
20250311,114500,65250967,772,772,772,772,15
20250311,114400,65239387,772,772,772,772,28
20250311,114300,65217771,772,772,772,772,15
20250311,114200,65206191,772,772,772,772,14
20250311,114100,65195383,771,773,773,771,1030
20250311,114000,64401251,771,771,771,771,15
20250311,113900,64389686,771,773,773,771,1928
20250311,113800,62899370,773,773,773,773,14
20250311,113700,62888548,773,774,774,773,31
20250311,113600,62864583,773,773,773,773,15
20250311,113500,62852988,773,773,774,773,43
20250311,113400,62819736,773,773,773,771,17
20250311,113300,62806623,771,773,773,771,1941
20250311,113200,61306258,773,773,773,773,14
20250311,113100,61295436,773,773,773,773,29
20250311,113000,61273019,773,773,773,773,15
20250311,112900,61261424,773,773,774,773,17
20250311,112800,61248281,771,773,773,771,31
20250311,112700,61224376,771,771,771,771,15
20250311,112600,61212811,770,770,770,770,29
20250311,112500,61190481,772,770,772,770,15
20250311,112400,61178929,770,770,770,770,29
20250311,112300,61156599,770,770,770,770,14
20250311,112200,61145819,770,770,770,770,29
20250311,112100,61123489,770,770,770,770,15
20250311,112000,61111939,770,771,771,770,42
20250311,111900,61079571,772,772,774,772,3
20250311,111800,61077253,770,770,770,770,15
20250311,111700,61065703,771,771,772,771,30
20250311,111600,61042572,771,771,771,771,14
20250311,111500,61031778,771,770,771,770,29
20250311,111400,61009433,772,772,772,772,16
20250311,111300,60997081,770,770,770,770,30
20250311,111200,60973981,770,770,770,770,15
20250311,111100,60962431,770,770,770,770,29
20250311,111000,60940101,770,771,771,770,1184
20250311,110900,60027915,771,771,771,771,29
20250311,110800,60005556,773,772,774,771,19
20250311,110700,59990899,770,770,774,770,31
20250311,110600,59967023,770,772,772,770,15
20250311,110500,59955471,770,770,770,770,15
20250311,110400,59943921,770,770,770,770,28
20250311,110300,59922361,770,770,770,770,1115
20250311,110200,59063811,770,771,771,770,29
20250311,110100,59041466,771,772,772,771,15
20250311,110000,59029900,770,770,770,770,29
20250311,105900,59007570,770,772,772,770,45
20250311,105800,58972860,770,770,770,770,29
20250311,105700,58950530,770,770,770,770,14
20250311,105600,58939750,770,770,770,770,29
20250311,105500,58917420,770,770,770,770,201
20250311,105400,58762650,770,770,770,770,14
20250311,105300,58751870,770,770,770,770,29
20250311,105200,58729540,771,771,771,771,54
20250311,105100,58687906,770,771,771,770,3029
20250311,105000,56353329,771,773,773,771,16
20250311,104900,56340991,771,771,773,771,69
20250311,104800,56287712,771,771,773,771,38
20250311,104700,56258412,771,771,771,771,29
20250311,104600,56236053,771,771,771,771,15
20250311,104500,56224488,771,771,771,771,29
20250311,104400,56202129,771,771,771,771,14
20250311,104300,56191335,771,771,771,771,14
20250311,104200,56180541,771,771,773,771,30
20250311,104100,56157409,771,773,776,771,17
20250311,104000,56144295,771,771,771,771,29
20250311,103900,56121936,771,771,771,771,14
20250311,103800,56111142,771,775,775,771,30
20250311,103700,56088000,773,773,773,773,30
20250311,103600,56064810,772,773,776,771,87
20250311,103500,55997651,776,771,776,771,391
20250311,103400,55694308,772,773,774,771,2533
20250311,103300,53738831,774,772,774,772,15
20250311,103200,53727249,774,772,774,772,30
20250311,103100,53704087,772,772,772,772,15
20250311,103000,53692507,772,774,774,772,15
20250311,102900,53680925,772,772,774,772,30
20250311,102800,53657763,772,772,772,772,15
20250311,102700,53646183,772,772,776,772,66
20250311,102600,53595085,776,772,776,772,64
20250311,102500,53545505,772,772,772,772,29
20250311,102400,53523117,772,773,774,772,30
20250311,102300,53499939,773,773,773,771,20
20250311,102200,53484507,773,773,773,771,2005
20250311,102100,51934672,771,773,773,771,45
20250311,102000,51899945,773,772,773,771,1027
20250311,101900,51107102,772,771,772,770,5263
20250311,101800,47049340,771,772,773,771,5403
20250311,101700,42876938,774,772,774,772,15
20250311,101600,42865356,772,772,772,772,29
20250311,101500,42842968,772,772,772,772,15
20250311,101400,42831388,772,773,773,772,3788
20250311,101300,39903691,773,774,774,773,3244
20250311,101200,37395363,774,774,774,774,29
20250311,101100,37372917,774,774,774,774,14
20250311,101000,37362081,774,775,775,774,371
20250311,100900,37074571,775,775,775,775,115
20250311,100800,36985446,775,775,775,775,29
20250311,100700,36962971,775,775,775,775,14
20250311,100600,36952121,775,775,775,775,24
20250311,100500,36933521,775,775,775,775,123
20250311,100400,36838196,778,775,778,775,44
20250311,100300,36804027,775,777,778,775,65
20250311,100200,36753566,777,776,777,775,24
20250311,100100,36734943,775,774,775,774,29
20250311,100000,36712482,774,776,778,774,20
20250311,095900,36696984,774,774,778,774,31
20250311,095800,36672984,774,774,776,774,563
20250311,095700,36237218,777,774,777,774,34
20250311,095600,36210888,774,774,774,774,15
20250311,095500,36199278,774,775,775,774,1984
20250311,095400,34661692,775,775,778,775,218
20250311,095300,34492734,775,777,778,775,18
20250311,095200,34478774,775,775,775,775,29
20250311,095100,34456299,775,775,775,775,15
20250311,095000,34444674,775,776,776,775,3189
20250311,094900,31970024,776,778,778,776,121
20250311,094800,31875914,776,778,778,776,40
20250311,094700,31844852,776,776,776,776,15
20250311,094600,31833212,776,776,778,776,30
20250311,094500,31809930,776,778,778,776,36
20250311,094400,31781950,776,776,776,776,14
20250311,094300,31771086,776,776,776,776,29
20250311,094200,31748582,776,776,776,776,19
20250311,094100,31733838,776,776,776,776,287
20250311,094000,31511126,776,776,776,776,14
20250311,093900,31500262,776,776,776,776,978
20250311,093800,30741334,776,776,778,776,87
20250311,093700,30673820,775,775,778,775,160
20250311,093600,30549817,778,778,778,775,25
20250311,093500,30530409,775,778,779,775,112
20250311,093400,30443328,778,775,779,775,76
20250311,093300,30384190,775,775,779,775,80
20250311,093200,30321986,775,779,779,775,20
20250311,093100,30306466,779,775,779,775,34
20250311,093000,30280036,775,775,775,775,29
20250311,092900,30257561,775,779,779,775,16
20250311,092800,30245157,775,775,775,775,29
20250311,092700,30222682,779,779,779,775,16
20250311,092600,30210274,775,775,775,775,29
20250311,092500,30187799,775,775,775,775,15
20250311,092400,30176174,779,775,779,775,30
20250311,092300,30152916,775,775,775,775,15
20250311,092200,30141291,775,776,776,775,29
20250311,092100,30118801,775,775,775,775,14
20250311,092000,30107951,781,780,781,773,1014
20250311,091900,29316887,773,772,780,772,1030
20250311,091800,28515628,775,772,775,772,328
20250311,091700,28262070,772,772,772,772,29
20250311,091600,28239682,772,772,772,772,15
20250311,091500,28228102,773,772,779,772,7128
20250311,091400,22679424,772,772,772,772,15
20250311,091300,22667844,775,772,775,772,152
20250311,091200,22550225,772,771,772,771,3096
20250311,091100,20163167,770,767,770,767,200
20250311,091000,20009339,768,765,768,765,2140
20250311,090900,18366457,764,765,766,764,1349
20250311,090800,17334484,767,767,767,765,215
20250311,090700,17169607,765,765,765,765,15
20250311,090600,17158132,765,767,767,765,3556
20250311,090500,14437362,767,765,767,765,214
20250311,090400,14273252,765,765,767,765,304
20250311,090300,14040142,767,764,767,764,617
20250311,090200,13567440,764,763,768,763,5753
20250311,090100,9174742,764,765,768,764,2466
20250311,090000,7287524,765,768,768,765,9498
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183800 106591689 778 778 778 778 871
3 20250311 183700 106591689 778 778 778 778 0
4 20250311 183600 106591689 778 778 778 778 0
5 20250311 183500 106591689 778 778 778 778 0
6 20250311 183400 106591689 778 778 778 778 0
7 20250311 183300 106591689 778 778 778 778 0
8 20250311 183200 106591689 778 778 778 778 0
9 20250311 183100 106591689 778 778 778 778 0
10 20250311 183000 106591689 778 778 778 778 0
11 20250311 182900 106591689 778 778 778 778 0
12 20250311 182800 106591689 778 778 778 778 0
13 20250311 182700 106591689 778 778 778 778 0
14 20250311 182600 106591689 778 778 778 778 0
15 20250311 182500 106591689 778 778 778 778 0
16 20250311 182400 106591689 778 778 778 778 0
17 20250311 182300 106591689 778 778 778 778 0
18 20250311 182200 106591689 778 778 778 778 0
19 20250311 182100 106591689 778 778 778 778 0
20 20250311 182000 106591689 778 778 778 778 0
21 20250311 181900 106591689 778 778 778 778 0
22 20250311 181800 106591689 778 778 778 778 0
23 20250311 181700 106591689 778 778 778 778 0
24 20250311 181600 106591689 778 778 778 778 0
25 20250311 181500 106591689 778 778 778 778 0
26 20250311 181400 106591689 778 778 778 778 0
27 20250311 181300 106591689 778 778 778 778 0
28 20250311 181200 106591689 778 778 778 778 0
29 20250311 181100 106591689 778 778 778 778 0
30 20250311 181000 106591689 778 778 778 778 0
31 20250311 180900 106591689 778 778 778 778 0
32 20250311 180800 106591689 778 778 778 778 871
33 20250311 180700 106591689 778 778 778 778 0
34 20250311 180600 106591689 778 778 778 778 0
35 20250311 180500 106591689 778 778 778 778 0
36 20250311 180400 106591689 778 778 778 778 0
37 20250311 180300 106591689 778 778 778 778 0
38 20250311 180200 106591689 778 778 778 778 0
39 20250311 180100 106591689 778 778 778 778 0
40 20250311 180000 106591689 778 778 778 778 0
41 20250311 175900 106591689 778 778 778 778 0
42 20250311 175800 106591689 778 778 778 778 0
43 20250311 175700 106591689 778 778 778 778 0
44 20250311 175600 106591689 778 778 778 778 0
45 20250311 175500 106591689 778 778 778 778 0
46 20250311 175400 106591689 778 778 778 778 0
47 20250311 175300 106591689 778 778 778 778 0
48 20250311 175200 106591689 778 778 778 778 0
49 20250311 175100 106591689 778 778 778 778 0
50 20250311 175000 106591689 778 778 778 778 0
51 20250311 174900 106591689 778 778 778 778 0
52 20250311 174800 106591689 778 778 778 778 0
53 20250311 174700 106591689 778 778 778 778 0
54 20250311 174600 106591689 778 778 778 778 0
55 20250311 174500 106591689 778 778 778 778 0
56 20250311 174400 106591689 778 778 778 778 0
57 20250311 174300 106591689 778 778 778 778 0
58 20250311 174200 106591689 778 778 778 778 0
59 20250311 174100 106591689 778 778 778 778 0
60 20250311 174000 106591689 778 778 778 778 0
61 20250311 173900 106591689 778 778 778 778 0
62 20250311 173800 106591689 778 778 778 778 871
63 20250311 173700 106591689 778 778 778 778 0
64 20250311 173600 106591689 778 778 778 778 0
65 20250311 173500 106591689 778 778 778 778 0
66 20250311 173400 106591689 778 778 778 778 0
67 20250311 173300 106591689 778 778 778 778 0
68 20250311 173200 106591689 778 778 778 778 0
69 20250311 173100 106591689 778 778 778 778 0
70 20250311 173000 106591689 778 778 778 778 0
71 20250311 172900 106591689 778 778 778 778 0
72 20250311 172800 106591689 778 778 778 778 0
73 20250311 172700 106591689 778 778 778 778 0
74 20250311 172600 106591689 778 778 778 778 0
75 20250311 172500 106591689 778 778 778 778 0
76 20250311 172400 106591689 778 778 778 778 0
77 20250311 172300 106591689 778 778 778 778 0
78 20250311 172200 106591689 778 778 778 778 0
79 20250311 172100 106591689 778 778 778 778 0
80 20250311 172000 106591689 778 778 778 778 0
81 20250311 171900 106591689 778 778 778 778 0
82 20250311 171800 106591689 778 778 778 778 0
83 20250311 171700 106591689 778 778 778 778 0
84 20250311 171600 106591689 778 778 778 778 0
85 20250311 171500 106591689 778 778 778 778 0
86 20250311 171400 106591689 778 778 778 778 0
87 20250311 171300 106591689 778 778 778 778 0
88 20250311 171200 106591689 778 778 778 778 0
89 20250311 171100 106591689 778 778 778 778 0
90 20250311 171000 106591689 778 778 778 778 0
91 20250311 170900 106591689 778 778 778 778 0
92 20250311 170800 106591689 778 778 778 778 871
93 20250311 170700 106591689 778 778 778 778 0
94 20250311 170600 106591689 778 778 778 778 0
95 20250311 170500 106591689 778 778 778 778 0
96 20250311 170400 106591689 778 778 778 778 0
97 20250311 170300 106591689 778 778 778 778 0
98 20250311 170200 106591689 778 778 778 778 0
99 20250311 170100 106591689 778 778 778 778 0
100 20250311 170000 106591689 778 778 778 778 0
101 20250311 165900 106591689 778 778 778 778 0
102 20250311 165800 106591689 778 778 778 778 0
103 20250311 165700 106591689 778 778 778 778 0
104 20250311 165600 106591689 778 778 778 778 0
105 20250311 165500 106591689 778 778 778 778 0
106 20250311 165400 106591689 778 778 778 778 0
107 20250311 165300 106591689 778 778 778 778 0
108 20250311 165200 106591689 778 778 778 778 0
109 20250311 165100 106591689 778 778 778 778 0
110 20250311 165000 106591689 778 778 778 778 0
111 20250311 164900 106591689 778 778 778 778 0
112 20250311 164800 106591689 778 778 778 778 0
113 20250311 164700 106591689 778 778 778 778 0
114 20250311 164600 106591689 778 778 778 778 0
115 20250311 164500 106591689 778 778 778 778 0
116 20250311 164400 106591689 778 778 778 778 0
117 20250311 164300 106591689 778 778 778 778 0
118 20250311 164200 106591689 778 778 778 778 0
119 20250311 164100 106591689 778 778 778 778 0
120 20250311 164000 106591689 778 778 778 778 0
121 20250311 163900 106591689 778 778 778 778 0
122 20250311 163800 106591689 778 778 778 778 871
123 20250311 163700 106591689 778 778 778 778 0
124 20250311 163600 106591689 778 778 778 778 0
125 20250311 163500 106591689 778 778 778 778 0
126 20250311 163400 106591689 778 778 778 778 0
127 20250311 163300 106591689 778 778 778 778 0
128 20250311 163200 106591689 778 778 778 778 0
129 20250311 163100 106591689 778 778 778 778 0
130 20250311 163000 106591689 778 778 778 778 0
131 20250311 162900 106591689 778 778 778 778 0
132 20250311 162800 106591689 778 778 778 778 0
133 20250311 162700 106591689 778 778 778 778 0
134 20250311 162600 106591689 778 778 778 778 0
135 20250311 162500 106591689 778 778 778 778 0
136 20250311 162400 106591689 778 778 778 778 0
137 20250311 162300 106591689 778 778 778 778 0
138 20250311 162200 106591689 778 778 778 778 0
139 20250311 162100 106591689 778 778 778 778 0
140 20250311 162000 106591689 778 778 778 778 0
141 20250311 161900 106591689 778 778 778 778 0
142 20250311 161800 106591689 778 778 778 778 0
143 20250311 161700 106591689 778 778 778 778 0
144 20250311 161600 106591689 778 778 778 778 0
145 20250311 161500 106591689 778 778 778 778 0
146 20250311 161400 106591689 778 778 778 778 0
147 20250311 161300 106591689 778 778 778 778 0
148 20250311 161200 106591689 778 778 778 778 0
149 20250311 161100 106591689 778 778 778 778 0
150 20250311 161000 106591689 778 778 778 778 0
151 20250311 160900 106591689 778 778 778 778 0
152 20250311 160800 106591689 778 778 778 778 871
153 20250311 160700 106591689 778 778 778 778 0
154 20250311 160600 106591689 778 778 778 778 0
155 20250311 160500 106591689 778 778 778 778 0
156 20250311 160400 106591689 778 778 778 778 0
157 20250311 160300 106591689 778 778 778 778 0
158 20250311 160200 106591689 778 778 778 778 0
159 20250311 160100 106591689 778 778 778 778 0
160 20250311 160000 106591689 778 778 778 778 0
161 20250311 155900 106591689 778 778 778 778 0
162 20250311 155800 106591689 778 778 778 778 0
163 20250311 155700 106591689 778 778 778 778 0
164 20250311 155600 106591689 778 778 778 778 0
165 20250311 155500 106591689 778 778 778 778 0
166 20250311 155400 106591689 778 778 778 778 0
167 20250311 155300 106591689 778 778 778 778 0
168 20250311 155200 106591689 778 778 778 778 0
169 20250311 155100 106591689 778 778 778 778 0
170 20250311 155000 106591689 778 778 778 778 0
171 20250311 154900 106591689 778 778 778 778 0
172 20250311 154800 106591689 778 778 778 778 0
173 20250311 154700 106591689 778 778 778 778 0
174 20250311 154600 106591689 778 778 778 778 0
175 20250311 154500 106591689 778 778 778 778 0
176 20250311 154400 106591689 778 778 778 778 0
177 20250311 154300 106591689 778 778 778 778 0
178 20250311 154200 106591689 778 778 778 778 0
179 20250311 154100 106591689 778 778 778 778 0
180 20250311 154000 106591689 778 778 778 778 0
181 20250311 153900 106591689 778 778 778 778 0
182 20250311 153800 106591689 778 778 778 778 871
183 20250311 153700 106591689 778 778 778 778 0
184 20250311 153600 106591689 778 778 778 778 0
185 20250311 153500 106591689 778 778 778 778 0
186 20250311 153400 106591689 778 778 778 778 0
187 20250311 153300 106591689 778 778 778 778 0
188 20250311 153200 106591689 778 778 778 778 0
189 20250311 153100 106591689 778 778 778 778 0
190 20250311 153000 106591689 778 778 778 778 871
191 20250311 152900 105914051 778 778 778 778 0
192 20250311 152800 105914051 778 778 778 778 0
193 20250311 152700 105914051 778 778 778 778 0
194 20250311 152600 105914051 778 778 778 778 0
195 20250311 152500 105914051 778 778 778 778 0
196 20250311 152400 105914051 778 778 778 778 0
197 20250311 152300 105914051 778 778 778 778 0
198 20250311 152200 105914051 778 778 778 778 0
199 20250311 152100 105914051 778 778 778 778 0
200 20250311 152000 105914051 778 778 778 778 0
201 20250311 151900 105914051 778 778 778 778 0
202 20250311 151800 105914051 778 778 778 778 0
203 20250311 151700 105914051 778 778 778 778 0
204 20250311 151600 105914051 778 778 778 778 129
205 20250311 151500 105813689 778 778 778 778 0
206 20250311 151400 105813689 778 778 778 778 0
207 20250311 151300 105813689 778 778 778 778 800
208 20250311 151200 105191289 779 776 779 776 7505
209 20250311 151100 99351113 776 776 776 776 100
210 20250311 151000 99273513 776 777 777 776 133
211 20250311 150900 99170173 777 777 777 777 0
212 20250311 150800 99170173 777 777 777 777 1
213 20250311 150700 99169396 777 777 777 777 312
214 20250311 150600 98926972 775 775 775 775 1
215 20250311 150500 98926197 774 775 775 774 260
216 20250311 150400 98724757 777 777 777 777 10
217 20250311 150300 98716987 778 778 778 778 0
218 20250311 150200 98716987 778 778 778 778 0
219 20250311 150100 98716987 778 775 778 775 1100
220 20250311 150000 97862937 775 775 775 775 0
221 20250311 145900 97862937 775 776 776 775 3049
222 20250311 145800 95499462 776 776 776 776 0
223 20250311 145700 95499462 776 776 776 776 100
224 20250311 145600 95421862 775 775 775 775 450
225 20250311 145500 95073112 775 775 775 775 3
226 20250311 145400 95070787 775 775 776 775 3
227 20250311 145300 95068461 775 775 775 775 50
228 20250311 145200 95029711 775 775 776 775 15
229 20250311 145100 95018084 775 775 775 775 2
230 20250311 145000 95016534 775 775 775 775 0
231 20250311 144900 95016534 775 775 775 774 439
232 20250311 144800 94676740 776 775 776 775 3
233 20250311 144700 94674413 776 776 776 775 8
234 20250311 144600 94668206 777 775 777 775 1505
235 20250311 144500 93501821 776 776 776 776 300
236 20250311 144400 93269021 777 777 777 777 0
237 20250311 144300 93269021 777 777 777 777 10
238 20250311 144200 93261251 777 777 777 777 10
239 20250311 144100 93253481 777 777 777 777 3
240 20250311 144000 93251150 777 777 777 777 0
241 20250311 143900 93251150 777 777 777 777 0
242 20250311 143800 93251150 777 777 777 777 100
243 20250311 143700 93173450 777 777 777 777 0
244 20250311 143600 93173450 777 777 777 777 0
245 20250311 143500 93173450 777 777 777 777 0
246 20250311 143400 93173450 777 777 777 777 1
247 20250311 143300 93172673 777 777 777 777 0
248 20250311 143200 93172673 777 777 777 777 0
249 20250311 143100 93172673 777 777 777 777 0
250 20250311 143000 93172673 777 777 777 777 0
251 20250311 142900 93172673 777 777 777 777 0
252 20250311 142800 93172673 777 777 777 777 0
253 20250311 142700 93172673 777 777 777 777 0
254 20250311 142600 93172673 777 777 777 777 0
255 20250311 142500 93172673 777 777 777 777 0
256 20250311 142400 93172673 777 777 777 777 0
257 20250311 142300 93172673 777 777 777 777 0
258 20250311 142200 93172673 777 777 777 777 0
259 20250311 142100 93172673 777 777 777 777 0
260 20250311 142000 93172673 777 777 777 777 0
261 20250311 141900 93172673 777 776 777 776 20
262 20250311 141800 93157135 777 777 777 777 0
263 20250311 141700 93157135 777 777 777 777 0
264 20250311 141600 93157135 777 777 777 777 0
265 20250311 141500 93157135 777 777 777 777 0
266 20250311 141400 93157135 777 777 777 777 0
267 20250311 141300 93157135 777 777 777 777 0
268 20250311 141200 93157135 777 777 777 777 0
269 20250311 141100 93157135 777 777 777 777 2
270 20250311 141000 93155581 776 776 776 776 0
271 20250311 140900 93155581 776 776 776 776 0
272 20250311 140800 93155581 776 776 776 776 0
273 20250311 140700 93155581 776 776 776 776 0
274 20250311 140600 93155581 776 776 776 776 20
275 20250311 140500 93140061 775 775 775 775 0
276 20250311 140400 93140061 775 775 775 775 1
277 20250311 140300 93139286 777 777 777 777 0
278 20250311 140200 93139286 777 777 777 777 0
279 20250311 140100 93139286 777 777 777 777 100
280 20250311 140000 93061586 777 777 777 777 100
281 20250311 135900 92983886 778 778 778 778 0
282 20250311 135800 92983886 778 778 778 778 0
283 20250311 135700 92983886 778 778 778 778 0
284 20250311 135600 92983886 778 776 778 776 100
285 20250311 135500 92906250 777 777 777 777 0
286 20250311 135400 92906250 777 777 777 777 0
287 20250311 135300 92906250 777 777 777 777 0
288 20250311 135200 92906250 777 777 777 777 0
289 20250311 135100 92906250 777 777 777 777 0
290 20250311 135000 92906250 777 776 777 775 495
291 20250311 134900 92522499 777 777 777 777 0
292 20250311 134800 92522499 777 777 777 777 0
293 20250311 134700 92522499 777 777 777 777 0
294 20250311 134600 92522499 777 777 777 777 0
295 20250311 134500 92522499 777 777 777 777 0
296 20250311 134400 92522499 777 777 777 777 0
297 20250311 134300 92522499 777 777 777 777 0
298 20250311 134200 92522499 777 777 777 777 0
299 20250311 134100 92522499 777 777 777 777 0
300 20250311 134000 92522499 777 777 779 777 101
301 20250311 133900 92443860 778 778 778 778 0
302 20250311 133800 92443860 778 778 778 778 0
303 20250311 133700 92443860 778 778 778 778 0
304 20250311 133600 92443860 778 778 778 778 0
305 20250311 133500 92443860 778 778 778 778 0
306 20250311 133400 92443860 778 778 778 778 0
307 20250311 133300 92443860 778 778 778 778 0
308 20250311 133200 92443860 778 778 778 778 0
309 20250311 133100 92443860 778 778 778 778 0
310 20250311 133000 92443860 778 778 778 778 0
311 20250311 132900 92443860 778 778 778 778 0
312 20250311 132800 92443860 778 777 778 777 10
313 20250311 132700 92436081 774 774 774 774 0
314 20250311 132600 92436081 774 774 774 774 0
315 20250311 132500 92436081 774 774 774 774 0
316 20250311 132400 92436081 774 774 774 774 0
317 20250311 132300 92436081 774 774 774 774 0
318 20250311 132200 92436081 774 774 774 774 0
319 20250311 132100 92436081 774 774 774 774 0
320 20250311 132000 92436081 774 775 775 774 5
321 20250311 131900 92432210 777 777 777 777 0
322 20250311 131800 92432210 777 777 777 777 0
323 20250311 131700 92432210 777 777 777 777 18
324 20250311 131600 92418224 778 776 779 776 1011
325 20250311 131500 91631279 776 776 776 776 0
326 20250311 131400 91631279 776 776 776 776 1
327 20250311 131300 91630503 776 776 776 776 1
328 20250311 131200 91629727 773 773 773 773 0
329 20250311 131100 91629727 773 773 773 773 0
330 20250311 131000 91629727 773 773 773 773 0
331 20250311 130900 91629727 773 773 773 773 0
332 20250311 130800 91629727 773 773 773 773 0
333 20250311 130700 91629727 773 773 773 773 0
334 20250311 130600 91629727 773 774 774 773 200
335 20250311 130500 91474954 778 778 778 778 0
336 20250311 130400 91474954 778 778 778 778 0
337 20250311 130300 91474954 778 778 778 778 0
338 20250311 130200 91474954 778 778 778 778 0
339 20250311 130100 91474954 778 778 778 778 0
340 20250311 130000 91474954 778 778 778 778 0
341 20250311 125900 91474954 778 774 778 774 21
342 20250311 125800 91458678 774 774 774 774 28
343 20250311 125700 91437006 774 776 776 774 6016
344 20250311 125600 86780620 774 774 774 774 29
345 20250311 125500 86758174 774 775 775 774 27
346 20250311 125400 86737263 775 775 775 775 16
347 20250311 125300 86724863 775 775 775 774 20
348 20250311 125200 86709377 774 775 775 774 309
349 20250311 125100 86469917 775 775 775 775 40
350 20250311 125000 86438917 775 775 775 775 14
351 20250311 124900 86428067 776 778 779 776 2199
352 20250311 124800 84717196 778 778 778 778 15
353 20250311 124700 84705526 778 778 779 778 42
354 20250311 124600 84672837 778 778 779 778 626
355 20250311 124500 84185297 778 775 779 775 12428
356 20250311 124400 74508424 775 775 775 775 15
357 20250311 124300 74496799 775 775 775 775 28
358 20250311 124200 74475099 774 774 774 774 15
359 20250311 124100 74463489 774 774 774 774 14
360 20250311 124000 74452653 774 774 774 774 29
361 20250311 123900 74430207 776 774 776 774 16
362 20250311 123800 74417821 774 773 776 773 4851
363 20250311 123700 70654476 773 774 776 773 374
364 20250311 123600 70365116 774 774 776 774 229
365 20250311 123500 70187670 774 774 774 774 15
366 20250311 123400 70176060 774 773 774 773 510
367 20250311 123300 69781334 773 773 773 773 1115
368 20250311 123200 68919439 773 773 773 773 729
369 20250311 123100 68355922 773 773 773 773 14
370 20250311 123000 68345100 773 773 773 773 29
371 20250311 122900 68322683 773 773 773 773 15
372 20250311 122800 68311088 773 773 773 773 14
373 20250311 122700 68300266 773 773 773 773 29
374 20250311 122600 68277849 773 773 773 773 15
375 20250311 122500 68266254 773 773 773 773 29
376 20250311 122400 68243837 773 773 773 773 30
377 20250311 122300 68220647 773 773 773 773 29
378 20250311 122200 68198230 773 773 773 773 14
379 20250311 122100 68187408 773 773 773 773 29
380 20250311 122000 68164991 773 773 773 773 15
381 20250311 121900 68153396 773 772 774 772 40
382 20250311 121800 68122480 772 772 772 772 14
383 20250311 121700 68111672 772 774 774 772 17
384 20250311 121600 68098544 772 772 772 772 29
385 20250311 121500 68076156 772 774 774 772 16
386 20250311 121400 68063800 772 772 772 772 29
387 20250311 121300 68041412 772 772 772 772 14
388 20250311 121200 68030604 772 772 772 772 29
389 20250311 121100 68008216 772 774 774 772 16
390 20250311 121000 67995862 774 772 774 772 31
391 20250311 120900 67971926 772 772 772 772 14
392 20250311 120800 67961118 773 773 773 773 29
393 20250311 120700 67938701 773 773 773 773 15
394 20250311 120600 67927106 773 773 773 773 14
395 20250311 120500 67916284 773 773 773 773 29
396 20250311 120400 67893867 773 773 773 773 15
397 20250311 120300 67882272 772 772 772 772 28
398 20250311 120200 67860656 772 774 774 772 20
399 20250311 120100 67845206 772 772 772 772 29
400 20250311 120000 67822818 772 774 776 772 1014
401 20250311 115900 67036078 775 772 775 772 31
402 20250311 115800 67012141 774 772 774 772 17
403 20250311 115700 66999013 772 772 774 772 30
404 20250311 115600 66975851 775 774 775 772 18
405 20250311 115500 66961946 772 772 772 772 29
406 20250311 115400 66939558 772 774 774 772 16
407 20250311 115300 66927202 772 772 772 772 15
408 20250311 115200 66915622 772 772 776 772 31
409 20250311 115100 66891684 776 774 776 772 18
410 20250311 115000 66877776 772 772 772 772 29
411 20250311 114900 66855388 775 774 776 772 19
412 20250311 114800 66840709 772 772 775 772 220
413 20250311 114700 66670297 774 773 774 772 1805
414 20250311 114600 65273355 772 772 772 772 29
415 20250311 114500 65250967 772 772 772 772 15
416 20250311 114400 65239387 772 772 772 772 28
417 20250311 114300 65217771 772 772 772 772 15
418 20250311 114200 65206191 772 772 772 772 14
419 20250311 114100 65195383 771 773 773 771 1030
420 20250311 114000 64401251 771 771 771 771 15
421 20250311 113900 64389686 771 773 773 771 1928
422 20250311 113800 62899370 773 773 773 773 14
423 20250311 113700 62888548 773 774 774 773 31
424 20250311 113600 62864583 773 773 773 773 15
425 20250311 113500 62852988 773 773 774 773 43
426 20250311 113400 62819736 773 773 773 771 17
427 20250311 113300 62806623 771 773 773 771 1941
428 20250311 113200 61306258 773 773 773 773 14
429 20250311 113100 61295436 773 773 773 773 29
430 20250311 113000 61273019 773 773 773 773 15
431 20250311 112900 61261424 773 773 774 773 17
432 20250311 112800 61248281 771 773 773 771 31
433 20250311 112700 61224376 771 771 771 771 15
434 20250311 112600 61212811 770 770 770 770 29
435 20250311 112500 61190481 772 770 772 770 15
436 20250311 112400 61178929 770 770 770 770 29
437 20250311 112300 61156599 770 770 770 770 14
438 20250311 112200 61145819 770 770 770 770 29
439 20250311 112100 61123489 770 770 770 770 15
440 20250311 112000 61111939 770 771 771 770 42
441 20250311 111900 61079571 772 772 774 772 3
442 20250311 111800 61077253 770 770 770 770 15
443 20250311 111700 61065703 771 771 772 771 30
444 20250311 111600 61042572 771 771 771 771 14
445 20250311 111500 61031778 771 770 771 770 29
446 20250311 111400 61009433 772 772 772 772 16
447 20250311 111300 60997081 770 770 770 770 30
448 20250311 111200 60973981 770 770 770 770 15
449 20250311 111100 60962431 770 770 770 770 29
450 20250311 111000 60940101 770 771 771 770 1184
451 20250311 110900 60027915 771 771 771 771 29
452 20250311 110800 60005556 773 772 774 771 19
453 20250311 110700 59990899 770 770 774 770 31
454 20250311 110600 59967023 770 772 772 770 15
455 20250311 110500 59955471 770 770 770 770 15
456 20250311 110400 59943921 770 770 770 770 28
457 20250311 110300 59922361 770 770 770 770 1115
458 20250311 110200 59063811 770 771 771 770 29
459 20250311 110100 59041466 771 772 772 771 15
460 20250311 110000 59029900 770 770 770 770 29
461 20250311 105900 59007570 770 772 772 770 45
462 20250311 105800 58972860 770 770 770 770 29
463 20250311 105700 58950530 770 770 770 770 14
464 20250311 105600 58939750 770 770 770 770 29
465 20250311 105500 58917420 770 770 770 770 201
466 20250311 105400 58762650 770 770 770 770 14
467 20250311 105300 58751870 770 770 770 770 29
468 20250311 105200 58729540 771 771 771 771 54
469 20250311 105100 58687906 770 771 771 770 3029
470 20250311 105000 56353329 771 773 773 771 16
471 20250311 104900 56340991 771 771 773 771 69
472 20250311 104800 56287712 771 771 773 771 38
473 20250311 104700 56258412 771 771 771 771 29
474 20250311 104600 56236053 771 771 771 771 15
475 20250311 104500 56224488 771 771 771 771 29
476 20250311 104400 56202129 771 771 771 771 14
477 20250311 104300 56191335 771 771 771 771 14
478 20250311 104200 56180541 771 771 773 771 30
479 20250311 104100 56157409 771 773 776 771 17
480 20250311 104000 56144295 771 771 771 771 29
481 20250311 103900 56121936 771 771 771 771 14
482 20250311 103800 56111142 771 775 775 771 30
483 20250311 103700 56088000 773 773 773 773 30
484 20250311 103600 56064810 772 773 776 771 87
485 20250311 103500 55997651 776 771 776 771 391
486 20250311 103400 55694308 772 773 774 771 2533
487 20250311 103300 53738831 774 772 774 772 15
488 20250311 103200 53727249 774 772 774 772 30
489 20250311 103100 53704087 772 772 772 772 15
490 20250311 103000 53692507 772 774 774 772 15
491 20250311 102900 53680925 772 772 774 772 30
492 20250311 102800 53657763 772 772 772 772 15
493 20250311 102700 53646183 772 772 776 772 66
494 20250311 102600 53595085 776 772 776 772 64
495 20250311 102500 53545505 772 772 772 772 29
496 20250311 102400 53523117 772 773 774 772 30
497 20250311 102300 53499939 773 773 773 771 20
498 20250311 102200 53484507 773 773 773 771 2005
499 20250311 102100 51934672 771 773 773 771 45
500 20250311 102000 51899945 773 772 773 771 1027
501 20250311 101900 51107102 772 771 772 770 5263
502 20250311 101800 47049340 771 772 773 771 5403
503 20250311 101700 42876938 774 772 774 772 15
504 20250311 101600 42865356 772 772 772 772 29
505 20250311 101500 42842968 772 772 772 772 15
506 20250311 101400 42831388 772 773 773 772 3788
507 20250311 101300 39903691 773 774 774 773 3244
508 20250311 101200 37395363 774 774 774 774 29
509 20250311 101100 37372917 774 774 774 774 14
510 20250311 101000 37362081 774 775 775 774 371
511 20250311 100900 37074571 775 775 775 775 115
512 20250311 100800 36985446 775 775 775 775 29
513 20250311 100700 36962971 775 775 775 775 14
514 20250311 100600 36952121 775 775 775 775 24
515 20250311 100500 36933521 775 775 775 775 123
516 20250311 100400 36838196 778 775 778 775 44
517 20250311 100300 36804027 775 777 778 775 65
518 20250311 100200 36753566 777 776 777 775 24
519 20250311 100100 36734943 775 774 775 774 29
520 20250311 100000 36712482 774 776 778 774 20
521 20250311 095900 36696984 774 774 778 774 31
522 20250311 095800 36672984 774 774 776 774 563
523 20250311 095700 36237218 777 774 777 774 34
524 20250311 095600 36210888 774 774 774 774 15
525 20250311 095500 36199278 774 775 775 774 1984
526 20250311 095400 34661692 775 775 778 775 218
527 20250311 095300 34492734 775 777 778 775 18
528 20250311 095200 34478774 775 775 775 775 29
529 20250311 095100 34456299 775 775 775 775 15
530 20250311 095000 34444674 775 776 776 775 3189
531 20250311 094900 31970024 776 778 778 776 121
532 20250311 094800 31875914 776 778 778 776 40
533 20250311 094700 31844852 776 776 776 776 15
534 20250311 094600 31833212 776 776 778 776 30
535 20250311 094500 31809930 776 778 778 776 36
536 20250311 094400 31781950 776 776 776 776 14
537 20250311 094300 31771086 776 776 776 776 29
538 20250311 094200 31748582 776 776 776 776 19
539 20250311 094100 31733838 776 776 776 776 287
540 20250311 094000 31511126 776 776 776 776 14
541 20250311 093900 31500262 776 776 776 776 978
542 20250311 093800 30741334 776 776 778 776 87
543 20250311 093700 30673820 775 775 778 775 160
544 20250311 093600 30549817 778 778 778 775 25
545 20250311 093500 30530409 775 778 779 775 112
546 20250311 093400 30443328 778 775 779 775 76
547 20250311 093300 30384190 775 775 779 775 80
548 20250311 093200 30321986 775 779 779 775 20
549 20250311 093100 30306466 779 775 779 775 34
550 20250311 093000 30280036 775 775 775 775 29
551 20250311 092900 30257561 775 779 779 775 16
552 20250311 092800 30245157 775 775 775 775 29
553 20250311 092700 30222682 779 779 779 775 16
554 20250311 092600 30210274 775 775 775 775 29
555 20250311 092500 30187799 775 775 775 775 15
556 20250311 092400 30176174 779 775 779 775 30
557 20250311 092300 30152916 775 775 775 775 15
558 20250311 092200 30141291 775 776 776 775 29
559 20250311 092100 30118801 775 775 775 775 14
560 20250311 092000 30107951 781 780 781 773 1014
561 20250311 091900 29316887 773 772 780 772 1030
562 20250311 091800 28515628 775 772 775 772 328
563 20250311 091700 28262070 772 772 772 772 29
564 20250311 091600 28239682 772 772 772 772 15
565 20250311 091500 28228102 773 772 779 772 7128
566 20250311 091400 22679424 772 772 772 772 15
567 20250311 091300 22667844 775 772 775 772 152
568 20250311 091200 22550225 772 771 772 771 3096
569 20250311 091100 20163167 770 767 770 767 200
570 20250311 091000 20009339 768 765 768 765 2140
571 20250311 090900 18366457 764 765 766 764 1349
572 20250311 090800 17334484 767 767 767 765 215
573 20250311 090700 17169607 765 765 765 765 15
574 20250311 090600 17158132 765 767 767 765 3556
575 20250311 090500 14437362 767 765 767 765 214
576 20250311 090400 14273252 765 765 767 765 304
577 20250311 090300 14040142 767 764 767 764 617
578 20250311 090200 13567440 764 763 768 763 5753
579 20250311 090100 9174742 764 765 768 764 2466
580 20250311 090000 7287524 765 768 768 765 9498

1
002780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,145471745,0,114486263315,0.00
20250306,0,145471745,0,115940980765,0.00
20250305,0,145471745,0,116231924255,0.00
20250304,0,145471745,0,115068150295,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 145471745 0 114486263315 0.00
3 20250306 0 145471745 0 115940980765 0.00
4 20250305 0 145471745 0 116231924255 0.00
5 20250304 0 145471745 0 115068150295 0.00