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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

590
006380/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184800,0,3660,3660,3660,3660,0
20250313,184700,0,3660,3660,3660,3660,0
20250313,184600,0,3660,3660,3660,3660,0
20250313,184500,0,3660,3660,3660,3660,0
20250313,184400,0,3660,3660,3660,3660,0
20250313,184300,0,3660,3660,3660,3660,0
20250313,184200,0,3660,3660,3660,3660,0
20250313,184100,0,3660,3660,3660,3660,0
20250313,184000,0,3660,3660,3660,3660,0
20250313,183900,0,3660,3660,3660,3660,0
20250313,183800,0,3660,3660,3660,3660,0
20250313,183700,0,3660,3660,3660,3660,0
20250313,183600,0,3660,3660,3660,3660,0
20250313,183500,0,3660,3660,3660,3660,0
20250313,183400,0,3660,3660,3660,3660,0
20250313,183300,0,3660,3660,3660,3660,0
20250313,183200,0,3660,3660,3660,3660,0
20250313,183100,0,3660,3660,3660,3660,0
20250313,183000,0,3660,3660,3660,3660,0
20250313,182900,0,3660,3660,3660,3660,0
20250313,182800,0,3660,3660,3660,3660,0
20250313,182700,0,3660,3660,3660,3660,0
20250313,182600,0,3660,3660,3660,3660,0
20250313,182500,0,3660,3660,3660,3660,0
20250313,182400,0,3660,3660,3660,3660,0
20250313,182300,0,3660,3660,3660,3660,0
20250313,182200,0,3660,3660,3660,3660,0
20250313,182100,0,3660,3660,3660,3660,0
20250313,182000,0,3660,3660,3660,3660,0
20250313,181900,0,3660,3660,3660,3660,0
20250313,181800,0,3660,3660,3660,3660,0
20250313,181700,0,3660,3660,3660,3660,0
20250313,181600,0,3660,3660,3660,3660,0
20250313,181500,0,3660,3660,3660,3660,0
20250313,181400,0,3660,3660,3660,3660,0
20250313,181300,0,3660,3660,3660,3660,0
20250313,181200,0,3660,3660,3660,3660,0
20250313,181100,0,3660,3660,3660,3660,0
20250313,181000,0,3660,3660,3660,3660,0
20250313,180900,0,3660,3660,3660,3660,0
20250313,180800,0,3660,3660,3660,3660,0
20250313,180700,0,3660,3660,3660,3660,0
20250313,180600,0,3660,3660,3660,3660,0
20250313,180500,0,3660,3660,3660,3660,0
20250313,180400,0,3660,3660,3660,3660,0
20250313,180300,0,3660,3660,3660,3660,0
20250313,180200,0,3660,3660,3660,3660,0
20250313,180100,0,3660,3660,3660,3660,0
20250313,180000,0,3660,3660,3660,3660,0
20250313,175900,0,3660,3660,3660,3660,0
20250313,175800,0,3660,3660,3660,3660,0
20250313,175700,0,3660,3660,3660,3660,0
20250313,175600,0,3660,3660,3660,3660,0
20250313,175500,0,3660,3660,3660,3660,0
20250313,175400,0,3660,3660,3660,3660,0
20250313,175300,0,3660,3660,3660,3660,0
20250313,175200,0,3660,3660,3660,3660,0
20250313,175100,0,3660,3660,3660,3660,0
20250313,175000,0,3660,3660,3660,3660,0
20250313,174900,0,3660,3660,3660,3660,0
20250313,174800,0,3660,3660,3660,3660,0
20250313,174700,0,3660,3660,3660,3660,0
20250313,174600,0,3660,3660,3660,3660,0
20250313,174500,0,3660,3660,3660,3660,0
20250313,174400,0,3660,3660,3660,3660,0
20250313,174300,0,3660,3660,3660,3660,0
20250313,174200,0,3660,3660,3660,3660,0
20250313,174100,0,3660,3660,3660,3660,0
20250313,174000,0,3660,3660,3660,3660,0
20250313,173900,0,3660,3660,3660,3660,0
20250313,173800,0,3660,3660,3660,3660,0
20250313,173700,0,3660,3660,3660,3660,0
20250313,173600,0,3660,3660,3660,3660,0
20250313,173500,0,3660,3660,3660,3660,0
20250313,173400,0,3660,3660,3660,3660,0
20250313,173300,0,3660,3660,3660,3660,0
20250313,173200,0,3660,3660,3660,3660,0
20250313,173100,0,3660,3660,3660,3660,0
20250313,173000,0,3660,3660,3660,3660,0
20250313,172900,0,3660,3660,3660,3660,0
20250313,172800,0,3660,3660,3660,3660,0
20250313,172700,0,3660,3660,3660,3660,0
20250313,172600,0,3660,3660,3660,3660,0
20250313,172500,0,3660,3660,3660,3660,0
20250313,172400,0,3660,3660,3660,3660,0
20250313,172300,0,3660,3660,3660,3660,0
20250313,172200,0,3660,3660,3660,3660,0
20250313,172100,0,3660,3660,3660,3660,0
20250313,172000,0,3660,3660,3660,3660,0
20250313,171900,0,3660,3660,3660,3660,0
20250313,171800,0,3660,3660,3660,3660,0
20250313,171700,0,3660,3660,3660,3660,0
20250313,171600,0,3660,3660,3660,3660,0
20250313,171500,0,3660,3660,3660,3660,0
20250313,171400,0,3660,3660,3660,3660,0
20250313,171300,0,3660,3660,3660,3660,0
20250313,171200,0,3660,3660,3660,3660,0
20250313,171100,0,3660,3660,3660,3660,0
20250313,171000,0,3660,3660,3660,3660,0
20250313,170900,0,3660,3660,3660,3660,0
20250313,170800,0,3660,3660,3660,3660,0
20250313,170700,0,3660,3660,3660,3660,0
20250313,170600,0,3660,3660,3660,3660,0
20250313,170500,0,3660,3660,3660,3660,0
20250313,170400,0,3660,3660,3660,3660,0
20250313,170300,0,3660,3660,3660,3660,0
20250313,170200,0,3660,3660,3660,3660,0
20250313,170100,0,3660,3660,3660,3660,0
20250313,170000,0,3660,3660,3660,3660,0
20250313,165900,0,3660,3660,3660,3660,0
20250313,165800,0,3660,3660,3660,3660,0
20250313,165700,0,3660,3660,3660,3660,0
20250313,165600,0,3660,3660,3660,3660,0
20250313,165500,0,3660,3660,3660,3660,0
20250313,165400,0,3660,3660,3660,3660,0
20250313,165300,0,3660,3660,3660,3660,0
20250313,165200,0,3660,3660,3660,3660,0
20250313,165100,0,3660,3660,3660,3660,0
20250313,165000,0,3660,3660,3660,3660,0
20250313,164900,0,3660,3660,3660,3660,0
20250313,164800,0,3660,3660,3660,3660,0
20250313,164700,0,3660,3660,3660,3660,0
20250313,164600,0,3660,3660,3660,3660,0
20250313,164500,0,3660,3660,3660,3660,0
20250313,164400,0,3660,3660,3660,3660,0
20250313,164300,0,3660,3660,3660,3660,0
20250313,164200,0,3660,3660,3660,3660,0
20250313,164100,0,3660,3660,3660,3660,0
20250313,164000,0,3660,3660,3660,3660,0
20250313,163900,0,3660,3660,3660,3660,0
20250313,163800,0,3660,3660,3660,3660,0
20250313,163700,0,3660,3660,3660,3660,0
20250313,163600,0,3660,3660,3660,3660,0
20250313,163500,0,3660,3660,3660,3660,0
20250313,163400,0,3660,3660,3660,3660,0
20250313,163300,0,3660,3660,3660,3660,0
20250313,163200,0,3660,3660,3660,3660,0
20250313,163100,0,3660,3660,3660,3660,0
20250313,163000,0,3660,3660,3660,3660,0
20250313,162900,0,3660,3660,3660,3660,0
20250313,162800,0,3660,3660,3660,3660,0
20250313,162700,0,3660,3660,3660,3660,0
20250313,162600,0,3660,3660,3660,3660,0
20250313,162500,0,3660,3660,3660,3660,0
20250313,162400,0,3660,3660,3660,3660,0
20250313,162300,0,3660,3660,3660,3660,0
20250313,162200,0,3660,3660,3660,3660,0
20250313,162100,0,3660,3660,3660,3660,0
20250313,162000,0,3660,3660,3660,3660,0
20250313,161900,0,3660,3660,3660,3660,0
20250313,161800,0,3660,3660,3660,3660,0
20250313,161700,0,3660,3660,3660,3660,0
20250313,161600,0,3660,3660,3660,3660,0
20250313,161500,0,3660,3660,3660,3660,0
20250313,161400,0,3660,3660,3660,3660,0
20250313,161300,0,3660,3660,3660,3660,0
20250313,161200,0,3660,3660,3660,3660,0
20250313,161100,0,3660,3660,3660,3660,0
20250313,161000,0,3660,3660,3660,3660,0
20250313,160900,0,3660,3660,3660,3660,0
20250313,160800,0,3660,3660,3660,3660,0
20250313,160700,0,3660,3660,3660,3660,0
20250313,160600,0,3660,3660,3660,3660,0
20250313,160500,0,3660,3660,3660,3660,0
20250313,160400,0,3660,3660,3660,3660,0
20250313,160300,0,3660,3660,3660,3660,0
20250313,160200,0,3660,3660,3660,3660,0
20250313,160100,0,3660,3660,3660,3660,0
20250313,160000,0,3660,3660,3660,3660,0
20250313,155900,0,3660,3660,3660,3660,0
20250313,155800,0,3660,3660,3660,3660,0
20250313,155700,0,3660,3660,3660,3660,0
20250313,155600,0,3660,3660,3660,3660,0
20250313,155500,0,3660,3660,3660,3660,0
20250313,155400,0,3660,3660,3660,3660,0
20250313,155300,0,3660,3660,3660,3660,0
20250313,155200,0,3660,3660,3660,3660,0
20250313,155100,0,3660,3660,3660,3660,0
20250313,155000,0,3660,3660,3660,3660,0
20250313,154900,0,3660,3660,3660,3660,0
20250313,154800,0,3660,3660,3660,3660,0
20250313,154700,0,3660,3660,3660,3660,0
20250313,154600,0,3660,3660,3660,3660,0
20250313,154500,0,3660,3660,3660,3660,0
20250313,154400,0,3660,3660,3660,3660,0
20250313,154300,0,3660,3660,3660,3660,0
20250313,154200,0,3660,3660,3660,3660,0
20250313,154100,0,3660,3660,3660,3660,0
20250313,154000,0,3660,3660,3660,3660,0
20250313,153900,0,3660,3660,3660,3660,0
20250313,153800,0,3660,3660,3660,3660,0
20250313,153700,0,3660,3660,3660,3660,0
20250313,153600,0,3660,3660,3660,3660,0
20250313,153500,0,3660,3660,3660,3660,0
20250313,153400,0,3660,3660,3660,3660,0
20250313,153300,0,3660,3660,3660,3660,0
20250313,153200,0,3660,3660,3660,3660,0
20250313,153100,0,3660,3660,3660,3660,0
20250313,153000,0,3660,3660,3660,3660,0
20250313,152900,0,3660,3660,3660,3660,0
20250313,152800,0,3660,3660,3660,3660,0
20250313,152700,0,3660,3660,3660,3660,0
20250313,152600,0,3660,3660,3660,3660,0
20250313,152500,0,3660,3660,3660,3660,0
20250313,152400,0,3660,3660,3660,3660,0
20250313,152300,0,3660,3660,3660,3660,0
20250313,152200,0,3660,3660,3660,3660,0
20250313,152100,0,3660,3660,3660,3660,0
20250313,152000,0,3660,3660,3660,3660,0
20250313,151900,0,3660,3660,3660,3660,0
20250313,151800,0,3660,3660,3660,3660,0
20250313,151700,0,3660,3660,3660,3660,0
20250313,151600,0,3660,3660,3660,3660,0
20250313,151500,0,3660,3660,3660,3660,0
20250313,151400,0,3660,3660,3660,3660,0
20250313,151300,0,3660,3660,3660,3660,0
20250313,151200,0,3660,3660,3660,3660,0
20250313,151100,0,3660,3660,3660,3660,0
20250313,151000,0,3660,3660,3660,3660,0
20250313,150900,0,3660,3660,3660,3660,0
20250313,150800,0,3660,3660,3660,3660,0
20250313,150700,0,3660,3660,3660,3660,0
20250313,150600,0,3660,3660,3660,3660,0
20250313,150500,0,3660,3660,3660,3660,0
20250313,150400,0,3660,3660,3660,3660,0
20250313,150300,0,3660,3660,3660,3660,0
20250313,150200,0,3660,3660,3660,3660,0
20250313,150100,0,3660,3660,3660,3660,0
20250313,150000,0,3660,3660,3660,3660,0
20250313,145900,0,3660,3660,3660,3660,0
20250313,145800,0,3660,3660,3660,3660,0
20250313,145700,0,3660,3660,3660,3660,0
20250313,145600,0,3660,3660,3660,3660,0
20250313,145500,0,3660,3660,3660,3660,0
20250313,145400,0,3660,3660,3660,3660,0
20250313,145300,0,3660,3660,3660,3660,0
20250313,145200,0,3660,3660,3660,3660,0
20250313,145100,0,3660,3660,3660,3660,0
20250313,145000,0,3660,3660,3660,3660,0
20250313,144900,0,3660,3660,3660,3660,0
20250313,144800,0,3660,3660,3660,3660,0
20250313,144700,0,3660,3660,3660,3660,0
20250313,144600,0,3660,3660,3660,3660,0
20250313,144500,0,3660,3660,3660,3660,0
20250313,144400,0,3660,3660,3660,3660,0
20250313,144300,0,3660,3660,3660,3660,0
20250313,144200,0,3660,3660,3660,3660,0
20250313,144100,0,3660,3660,3660,3660,0
20250313,144000,0,3660,3660,3660,3660,0
20250313,143900,0,3660,3660,3660,3660,0
20250313,143800,0,3660,3660,3660,3660,0
20250313,143700,0,3660,3660,3660,3660,0
20250313,143600,0,3660,3660,3660,3660,0
20250313,143500,0,3660,3660,3660,3660,0
20250313,143400,0,3660,3660,3660,3660,0
20250313,143300,0,3660,3660,3660,3660,0
20250313,143200,0,3660,3660,3660,3660,0
20250313,143100,0,3660,3660,3660,3660,0
20250313,143000,0,3660,3660,3660,3660,0
20250313,142900,0,3660,3660,3660,3660,0
20250313,142800,0,3660,3660,3660,3660,0
20250313,142700,0,3660,3660,3660,3660,0
20250313,142600,0,3660,3660,3660,3660,0
20250313,142500,0,3660,3660,3660,3660,0
20250313,142400,0,3660,3660,3660,3660,0
20250313,142300,0,3660,3660,3660,3660,0
20250313,142200,0,3660,3660,3660,3660,0
20250313,142100,0,3660,3660,3660,3660,0
20250313,142000,0,3660,3660,3660,3660,0
20250313,141900,0,3660,3660,3660,3660,0
20250313,141800,0,3660,3660,3660,3660,0
20250313,141700,0,3660,3660,3660,3660,0
20250313,141600,0,3660,3660,3660,3660,0
20250313,141500,0,3660,3660,3660,3660,0
20250313,141400,0,3660,3660,3660,3660,0
20250313,141300,0,3660,3660,3660,3660,0
20250313,141200,0,3660,3660,3660,3660,0
20250313,141100,0,3660,3660,3660,3660,0
20250313,141000,0,3660,3660,3660,3660,0
20250313,140900,0,3660,3660,3660,3660,0
20250313,140800,0,3660,3660,3660,3660,0
20250313,140700,0,3660,3660,3660,3660,0
20250313,140600,0,3660,3660,3660,3660,0
20250313,140500,0,3660,3660,3660,3660,0
20250313,140400,0,3660,3660,3660,3660,0
20250313,140300,0,3660,3660,3660,3660,0
20250313,140200,0,3660,3660,3660,3660,0
20250313,140100,0,3660,3660,3660,3660,0
20250313,140000,0,3660,3660,3660,3660,0
20250313,135900,0,3660,3660,3660,3660,0
20250313,135800,0,3660,3660,3660,3660,0
20250313,135700,0,3660,3660,3660,3660,0
20250313,135600,0,3660,3660,3660,3660,0
20250313,135500,0,3660,3660,3660,3660,0
20250313,135400,0,3660,3660,3660,3660,0
20250313,135300,0,3660,3660,3660,3660,0
20250313,135200,0,3660,3660,3660,3660,0
20250313,135100,0,3660,3660,3660,3660,0
20250313,135000,0,3660,3660,3660,3660,0
20250313,134900,0,3660,3660,3660,3660,0
20250313,134800,0,3660,3660,3660,3660,0
20250313,134700,0,3660,3660,3660,3660,0
20250313,134600,0,3660,3660,3660,3660,0
20250313,134500,0,3660,3660,3660,3660,0
20250313,134400,0,3660,3660,3660,3660,0
20250313,134300,0,3660,3660,3660,3660,0
20250313,134200,0,3660,3660,3660,3660,0
20250313,134100,0,3660,3660,3660,3660,0
20250313,134000,0,3660,3660,3660,3660,0
20250313,133900,0,3660,3660,3660,3660,0
20250313,133800,0,3660,3660,3660,3660,0
20250313,133700,0,3660,3660,3660,3660,0
20250313,133600,0,3660,3660,3660,3660,0
20250313,133500,0,3660,3660,3660,3660,0
20250313,133400,0,3660,3660,3660,3660,0
20250313,133300,0,3660,3660,3660,3660,0
20250313,133200,0,3660,3660,3660,3660,0
20250313,133100,0,3660,3660,3660,3660,0
20250313,133000,0,3660,3660,3660,3660,0
20250313,132900,0,3660,3660,3660,3660,0
20250313,132800,0,3660,3660,3660,3660,0
20250313,132700,0,3660,3660,3660,3660,0
20250313,132600,0,3660,3660,3660,3660,0
20250313,132500,0,3660,3660,3660,3660,0
20250313,132400,0,3660,3660,3660,3660,0
20250313,132300,0,3660,3660,3660,3660,0
20250313,132200,0,3660,3660,3660,3660,0
20250313,132100,0,3660,3660,3660,3660,0
20250313,132000,0,3660,3660,3660,3660,0
20250313,131900,0,3660,3660,3660,3660,0
20250313,131800,0,3660,3660,3660,3660,0
20250313,131700,0,3660,3660,3660,3660,0
20250313,131600,0,3660,3660,3660,3660,0
20250313,131500,0,3660,3660,3660,3660,0
20250313,131400,0,3660,3660,3660,3660,0
20250313,131300,0,3660,3660,3660,3660,0
20250313,131200,0,3660,3660,3660,3660,0
20250313,131100,0,3660,3660,3660,3660,0
20250313,131000,0,3660,3660,3660,3660,0
20250313,130900,0,3660,3660,3660,3660,0
20250313,130800,0,3660,3660,3660,3660,0
20250313,130700,0,3660,3660,3660,3660,0
20250313,130600,0,3660,3660,3660,3660,0
20250313,130500,0,3660,3660,3660,3660,0
20250313,130400,0,3660,3660,3660,3660,0
20250313,130300,0,3660,3660,3660,3660,0
20250313,130200,0,3660,3660,3660,3660,0
20250313,130100,0,3660,3660,3660,3660,0
20250313,130000,0,3660,3660,3660,3660,0
20250313,125900,0,3660,3660,3660,3660,0
20250313,125800,0,3660,3660,3660,3660,0
20250313,125700,0,3660,3660,3660,3660,0
20250313,125600,0,3660,3660,3660,3660,0
20250313,125500,0,3660,3660,3660,3660,0
20250313,125400,0,3660,3660,3660,3660,0
20250313,125300,0,3660,3660,3660,3660,0
20250313,125200,0,3660,3660,3660,3660,0
20250313,125100,0,3660,3660,3660,3660,0
20250313,125000,0,3660,3660,3660,3660,0
20250313,124900,0,3660,3660,3660,3660,0
20250313,124800,0,3660,3660,3660,3660,0
20250313,124700,0,3660,3660,3660,3660,0
20250313,124600,0,3660,3660,3660,3660,0
20250313,124500,0,3660,3660,3660,3660,0
20250313,124400,0,3660,3660,3660,3660,0
20250313,124300,0,3660,3660,3660,3660,0
20250313,124200,0,3660,3660,3660,3660,0
20250313,124100,0,3660,3660,3660,3660,0
20250313,124000,0,3660,3660,3660,3660,0
20250313,123900,0,3660,3660,3660,3660,0
20250313,123800,0,3660,3660,3660,3660,0
20250313,123700,0,3660,3660,3660,3660,0
20250313,123600,0,3660,3660,3660,3660,0
20250313,123500,0,3660,3660,3660,3660,0
20250313,123400,0,3660,3660,3660,3660,0
20250313,123300,0,3660,3660,3660,3660,0
20250313,123200,0,3660,3660,3660,3660,0
20250313,123100,0,3660,3660,3660,3660,0
20250313,123000,0,3660,3660,3660,3660,0
20250313,122900,0,3660,3660,3660,3660,0
20250313,122800,0,3660,3660,3660,3660,0
20250313,122700,0,3660,3660,3660,3660,0
20250313,122600,0,3660,3660,3660,3660,0
20250313,122500,0,3660,3660,3660,3660,0
20250313,122400,0,3660,3660,3660,3660,0
20250313,122300,0,3660,3660,3660,3660,0
20250313,122200,0,3660,3660,3660,3660,0
20250313,122100,0,3660,3660,3660,3660,0
20250313,122000,0,3660,3660,3660,3660,0
20250313,121900,0,3660,3660,3660,3660,0
20250313,121800,0,3660,3660,3660,3660,0
20250313,121700,0,3660,3660,3660,3660,0
20250313,121600,0,3660,3660,3660,3660,0
20250313,121500,0,3660,3660,3660,3660,0
20250313,121400,0,3660,3660,3660,3660,0
20250313,121300,0,3660,3660,3660,3660,0
20250313,121200,0,3660,3660,3660,3660,0
20250313,121100,0,3660,3660,3660,3660,0
20250313,121000,0,3660,3660,3660,3660,0
20250313,120900,0,3660,3660,3660,3660,0
20250313,120800,0,3660,3660,3660,3660,0
20250313,120700,0,3660,3660,3660,3660,0
20250313,120600,0,3660,3660,3660,3660,0
20250313,120500,0,3660,3660,3660,3660,0
20250313,120400,0,3660,3660,3660,3660,0
20250313,120300,0,3660,3660,3660,3660,0
20250313,120200,0,3660,3660,3660,3660,0
20250313,120100,0,3660,3660,3660,3660,0
20250313,120000,0,3660,3660,3660,3660,0
20250313,115900,0,3660,3660,3660,3660,0
20250313,115800,0,3660,3660,3660,3660,0
20250313,115700,0,3660,3660,3660,3660,0
20250313,115600,0,3660,3660,3660,3660,0
20250313,115500,0,3660,3660,3660,3660,0
20250313,115400,0,3660,3660,3660,3660,0
20250313,115300,0,3660,3660,3660,3660,0
20250313,115200,0,3660,3660,3660,3660,0
20250313,115100,0,3660,3660,3660,3660,0
20250313,115000,0,3660,3660,3660,3660,0
20250313,114900,0,3660,3660,3660,3660,0
20250313,114800,0,3660,3660,3660,3660,0
20250313,114700,0,3660,3660,3660,3660,0
20250313,114600,0,3660,3660,3660,3660,0
20250313,114500,0,3660,3660,3660,3660,0
20250313,114400,0,3660,3660,3660,3660,0
20250313,114300,0,3660,3660,3660,3660,0
20250313,114200,0,3660,3660,3660,3660,0
20250313,114100,0,3660,3660,3660,3660,0
20250313,114000,0,3660,3660,3660,3660,0
20250313,113900,0,3660,3660,3660,3660,0
20250313,113800,0,3660,3660,3660,3660,0
20250313,113700,0,3660,3660,3660,3660,0
20250313,113600,0,3660,3660,3660,3660,0
20250313,113500,0,3660,3660,3660,3660,0
20250313,113400,0,3660,3660,3660,3660,0
20250313,113300,0,3660,3660,3660,3660,0
20250313,113200,0,3660,3660,3660,3660,0
20250313,113100,0,3660,3660,3660,3660,0
20250313,113000,0,3660,3660,3660,3660,0
20250313,112900,0,3660,3660,3660,3660,0
20250313,112800,0,3660,3660,3660,3660,0
20250313,112700,0,3660,3660,3660,3660,0
20250313,112600,0,3660,3660,3660,3660,0
20250313,112500,0,3660,3660,3660,3660,0
20250313,112400,0,3660,3660,3660,3660,0
20250313,112300,0,3660,3660,3660,3660,0
20250313,112200,0,3660,3660,3660,3660,0
20250313,112100,0,3660,3660,3660,3660,0
20250313,112000,0,3660,3660,3660,3660,0
20250313,111900,0,3660,3660,3660,3660,0
20250313,111800,0,3660,3660,3660,3660,0
20250313,111700,0,3660,3660,3660,3660,0
20250313,111600,0,3660,3660,3660,3660,0
20250313,111500,0,3660,3660,3660,3660,0
20250313,111400,0,3660,3660,3660,3660,0
20250313,111300,0,3660,3660,3660,3660,0
20250313,111200,0,3660,3660,3660,3660,0
20250313,111100,0,3660,3660,3660,3660,0
20250313,111000,0,3660,3660,3660,3660,0
20250313,110900,0,3660,3660,3660,3660,0
20250313,110800,0,3660,3660,3660,3660,0
20250313,110700,0,3660,3660,3660,3660,0
20250313,110600,0,3660,3660,3660,3660,0
20250313,110500,0,3660,3660,3660,3660,0
20250313,110400,0,3660,3660,3660,3660,0
20250313,110300,0,3660,3660,3660,3660,0
20250313,110200,0,3660,3660,3660,3660,0
20250313,110100,0,3660,3660,3660,3660,0
20250313,110000,0,3660,3660,3660,3660,0
20250313,105900,0,3660,3660,3660,3660,0
20250313,105800,0,3660,3660,3660,3660,0
20250313,105700,0,3660,3660,3660,3660,0
20250313,105600,0,3660,3660,3660,3660,0
20250313,105500,0,3660,3660,3660,3660,0
20250313,105400,0,3660,3660,3660,3660,0
20250313,105300,0,3660,3660,3660,3660,0
20250313,105200,0,3660,3660,3660,3660,0
20250313,105100,0,3660,3660,3660,3660,0
20250313,105000,0,3660,3660,3660,3660,0
20250313,104900,0,3660,3660,3660,3660,0
20250313,104800,0,3660,3660,3660,3660,0
20250313,104700,0,3660,3660,3660,3660,0
20250313,104600,0,3660,3660,3660,3660,0
20250313,104500,0,3660,3660,3660,3660,0
20250313,104400,0,3660,3660,3660,3660,0
20250313,104300,0,3660,3660,3660,3660,0
20250313,104200,0,3660,3660,3660,3660,0
20250313,104100,0,3660,3660,3660,3660,0
20250313,104000,0,3660,3660,3660,3660,0
20250313,103900,0,3660,3660,3660,3660,0
20250313,103800,0,3660,3660,3660,3660,0
20250313,103700,0,3660,3660,3660,3660,0
20250313,103600,0,3660,3660,3660,3660,0
20250313,103500,0,3660,3660,3660,3660,0
20250313,103400,0,3660,3660,3660,3660,0
20250313,103300,0,3660,3660,3660,3660,0
20250313,103200,0,3660,3660,3660,3660,0
20250313,103100,0,3660,3660,3660,3660,0
20250313,103000,0,3660,3660,3660,3660,0
20250313,102900,0,3660,3660,3660,3660,0
20250313,102800,0,3660,3660,3660,3660,0
20250313,102700,0,3660,3660,3660,3660,0
20250313,102600,0,3660,3660,3660,3660,0
20250313,102500,0,3660,3660,3660,3660,0
20250313,102400,0,3660,3660,3660,3660,0
20250313,102300,0,3660,3660,3660,3660,0
20250313,102200,0,3660,3660,3660,3660,0
20250313,102100,0,3660,3660,3660,3660,0
20250313,102000,0,3660,3660,3660,3660,0
20250313,101900,0,3660,3660,3660,3660,0
20250313,101800,0,3660,3660,3660,3660,0
20250313,101700,0,3660,3660,3660,3660,0
20250313,101600,0,3660,3660,3660,3660,0
20250313,101500,0,3660,3660,3660,3660,0
20250313,101400,0,3660,3660,3660,3660,0
20250313,101300,0,3660,3660,3660,3660,0
20250313,101200,0,3660,3660,3660,3660,0
20250313,101100,0,3660,3660,3660,3660,0
20250313,101000,0,3660,3660,3660,3660,0
20250313,100900,0,3660,3660,3660,3660,0
20250313,100800,0,3660,3660,3660,3660,0
20250313,100700,0,3660,3660,3660,3660,0
20250313,100600,0,3660,3660,3660,3660,0
20250313,100500,0,3660,3660,3660,3660,0
20250313,100400,0,3660,3660,3660,3660,0
20250313,100300,0,3660,3660,3660,3660,0
20250313,100200,0,3660,3660,3660,3660,0
20250313,100100,0,3660,3660,3660,3660,0
20250313,100000,0,3660,3660,3660,3660,0
20250313,095900,0,3660,3660,3660,3660,0
20250313,095800,0,3660,3660,3660,3660,0
20250313,095700,0,3660,3660,3660,3660,0
20250313,095600,0,3660,3660,3660,3660,0
20250313,095500,0,3660,3660,3660,3660,0
20250313,095400,0,3660,3660,3660,3660,0
20250313,095300,0,3660,3660,3660,3660,0
20250313,095200,0,3660,3660,3660,3660,0
20250313,095100,0,3660,3660,3660,3660,0
20250313,095000,0,3660,3660,3660,3660,0
20250313,094900,0,3660,3660,3660,3660,0
20250313,094800,0,3660,3660,3660,3660,0
20250313,094700,0,3660,3660,3660,3660,0
20250313,094600,0,3660,3660,3660,3660,0
20250313,094500,0,3660,3660,3660,3660,0
20250313,094400,0,3660,3660,3660,3660,0
20250313,094300,0,3660,3660,3660,3660,0
20250313,094200,0,3660,3660,3660,3660,0
20250313,094100,0,3660,3660,3660,3660,0
20250313,094000,0,3660,3660,3660,3660,0
20250313,093900,0,3660,3660,3660,3660,0
20250313,093800,0,3660,3660,3660,3660,0
20250313,093700,0,3660,3660,3660,3660,0
20250313,093600,0,3660,3660,3660,3660,0
20250313,093500,0,3660,3660,3660,3660,0
20250313,093400,0,3660,3660,3660,3660,0
20250313,093300,0,3660,3660,3660,3660,0
20250313,093200,0,3660,3660,3660,3660,0
20250313,093100,0,3660,3660,3660,3660,0
20250313,093000,0,3660,3660,3660,3660,0
20250313,092900,0,3660,3660,3660,3660,0
20250313,092800,0,3660,3660,3660,3660,0
20250313,092700,0,3660,3660,3660,3660,0
20250313,092600,0,3660,3660,3660,3660,0
20250313,092500,0,3660,3660,3660,3660,0
20250313,092400,0,3660,3660,3660,3660,0
20250313,092300,0,3660,3660,3660,3660,0
20250313,092200,0,3660,3660,3660,3660,0
20250313,092100,0,3660,3660,3660,3660,0
20250313,092000,0,3660,3660,3660,3660,0
20250313,091900,0,3660,3660,3660,3660,0
20250313,091800,0,3660,3660,3660,3660,0
20250313,091700,0,3660,3660,3660,3660,0
20250313,091600,0,3660,3660,3660,3660,0
20250313,091500,0,3660,3660,3660,3660,0
20250313,091400,0,3660,3660,3660,3660,0
20250313,091300,0,3660,3660,3660,3660,0
20250313,091200,0,3660,3660,3660,3660,0
20250313,091100,0,3660,3660,3660,3660,0
20250313,091000,0,3660,3660,3660,3660,0
20250313,090900,0,3660,3660,3660,3660,0
20250313,090800,0,3660,3660,3660,3660,0
20250313,090700,0,3660,3660,3660,3660,0
20250313,090600,0,3660,3660,3660,3660,0
20250313,090500,0,3660,3660,3660,3660,0
20250313,090400,0,3660,3660,3660,3660,0
20250313,090300,0,3660,3660,3660,3660,0
20250313,090200,0,3660,3660,3660,3660,0
20250313,090100,0,3660,3660,3660,3660,0
20250313,090000,0,3660,3660,3660,3660,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184800 0 3660 3660 3660 3660 0
3 20250313 184700 0 3660 3660 3660 3660 0
4 20250313 184600 0 3660 3660 3660 3660 0
5 20250313 184500 0 3660 3660 3660 3660 0
6 20250313 184400 0 3660 3660 3660 3660 0
7 20250313 184300 0 3660 3660 3660 3660 0
8 20250313 184200 0 3660 3660 3660 3660 0
9 20250313 184100 0 3660 3660 3660 3660 0
10 20250313 184000 0 3660 3660 3660 3660 0
11 20250313 183900 0 3660 3660 3660 3660 0
12 20250313 183800 0 3660 3660 3660 3660 0
13 20250313 183700 0 3660 3660 3660 3660 0
14 20250313 183600 0 3660 3660 3660 3660 0
15 20250313 183500 0 3660 3660 3660 3660 0
16 20250313 183400 0 3660 3660 3660 3660 0
17 20250313 183300 0 3660 3660 3660 3660 0
18 20250313 183200 0 3660 3660 3660 3660 0
19 20250313 183100 0 3660 3660 3660 3660 0
20 20250313 183000 0 3660 3660 3660 3660 0
21 20250313 182900 0 3660 3660 3660 3660 0
22 20250313 182800 0 3660 3660 3660 3660 0
23 20250313 182700 0 3660 3660 3660 3660 0
24 20250313 182600 0 3660 3660 3660 3660 0
25 20250313 182500 0 3660 3660 3660 3660 0
26 20250313 182400 0 3660 3660 3660 3660 0
27 20250313 182300 0 3660 3660 3660 3660 0
28 20250313 182200 0 3660 3660 3660 3660 0
29 20250313 182100 0 3660 3660 3660 3660 0
30 20250313 182000 0 3660 3660 3660 3660 0
31 20250313 181900 0 3660 3660 3660 3660 0
32 20250313 181800 0 3660 3660 3660 3660 0
33 20250313 181700 0 3660 3660 3660 3660 0
34 20250313 181600 0 3660 3660 3660 3660 0
35 20250313 181500 0 3660 3660 3660 3660 0
36 20250313 181400 0 3660 3660 3660 3660 0
37 20250313 181300 0 3660 3660 3660 3660 0
38 20250313 181200 0 3660 3660 3660 3660 0
39 20250313 181100 0 3660 3660 3660 3660 0
40 20250313 181000 0 3660 3660 3660 3660 0
41 20250313 180900 0 3660 3660 3660 3660 0
42 20250313 180800 0 3660 3660 3660 3660 0
43 20250313 180700 0 3660 3660 3660 3660 0
44 20250313 180600 0 3660 3660 3660 3660 0
45 20250313 180500 0 3660 3660 3660 3660 0
46 20250313 180400 0 3660 3660 3660 3660 0
47 20250313 180300 0 3660 3660 3660 3660 0
48 20250313 180200 0 3660 3660 3660 3660 0
49 20250313 180100 0 3660 3660 3660 3660 0
50 20250313 180000 0 3660 3660 3660 3660 0
51 20250313 175900 0 3660 3660 3660 3660 0
52 20250313 175800 0 3660 3660 3660 3660 0
53 20250313 175700 0 3660 3660 3660 3660 0
54 20250313 175600 0 3660 3660 3660 3660 0
55 20250313 175500 0 3660 3660 3660 3660 0
56 20250313 175400 0 3660 3660 3660 3660 0
57 20250313 175300 0 3660 3660 3660 3660 0
58 20250313 175200 0 3660 3660 3660 3660 0
59 20250313 175100 0 3660 3660 3660 3660 0
60 20250313 175000 0 3660 3660 3660 3660 0
61 20250313 174900 0 3660 3660 3660 3660 0
62 20250313 174800 0 3660 3660 3660 3660 0
63 20250313 174700 0 3660 3660 3660 3660 0
64 20250313 174600 0 3660 3660 3660 3660 0
65 20250313 174500 0 3660 3660 3660 3660 0
66 20250313 174400 0 3660 3660 3660 3660 0
67 20250313 174300 0 3660 3660 3660 3660 0
68 20250313 174200 0 3660 3660 3660 3660 0
69 20250313 174100 0 3660 3660 3660 3660 0
70 20250313 174000 0 3660 3660 3660 3660 0
71 20250313 173900 0 3660 3660 3660 3660 0
72 20250313 173800 0 3660 3660 3660 3660 0
73 20250313 173700 0 3660 3660 3660 3660 0
74 20250313 173600 0 3660 3660 3660 3660 0
75 20250313 173500 0 3660 3660 3660 3660 0
76 20250313 173400 0 3660 3660 3660 3660 0
77 20250313 173300 0 3660 3660 3660 3660 0
78 20250313 173200 0 3660 3660 3660 3660 0
79 20250313 173100 0 3660 3660 3660 3660 0
80 20250313 173000 0 3660 3660 3660 3660 0
81 20250313 172900 0 3660 3660 3660 3660 0
82 20250313 172800 0 3660 3660 3660 3660 0
83 20250313 172700 0 3660 3660 3660 3660 0
84 20250313 172600 0 3660 3660 3660 3660 0
85 20250313 172500 0 3660 3660 3660 3660 0
86 20250313 172400 0 3660 3660 3660 3660 0
87 20250313 172300 0 3660 3660 3660 3660 0
88 20250313 172200 0 3660 3660 3660 3660 0
89 20250313 172100 0 3660 3660 3660 3660 0
90 20250313 172000 0 3660 3660 3660 3660 0
91 20250313 171900 0 3660 3660 3660 3660 0
92 20250313 171800 0 3660 3660 3660 3660 0
93 20250313 171700 0 3660 3660 3660 3660 0
94 20250313 171600 0 3660 3660 3660 3660 0
95 20250313 171500 0 3660 3660 3660 3660 0
96 20250313 171400 0 3660 3660 3660 3660 0
97 20250313 171300 0 3660 3660 3660 3660 0
98 20250313 171200 0 3660 3660 3660 3660 0
99 20250313 171100 0 3660 3660 3660 3660 0
100 20250313 171000 0 3660 3660 3660 3660 0
101 20250313 170900 0 3660 3660 3660 3660 0
102 20250313 170800 0 3660 3660 3660 3660 0
103 20250313 170700 0 3660 3660 3660 3660 0
104 20250313 170600 0 3660 3660 3660 3660 0
105 20250313 170500 0 3660 3660 3660 3660 0
106 20250313 170400 0 3660 3660 3660 3660 0
107 20250313 170300 0 3660 3660 3660 3660 0
108 20250313 170200 0 3660 3660 3660 3660 0
109 20250313 170100 0 3660 3660 3660 3660 0
110 20250313 170000 0 3660 3660 3660 3660 0
111 20250313 165900 0 3660 3660 3660 3660 0
112 20250313 165800 0 3660 3660 3660 3660 0
113 20250313 165700 0 3660 3660 3660 3660 0
114 20250313 165600 0 3660 3660 3660 3660 0
115 20250313 165500 0 3660 3660 3660 3660 0
116 20250313 165400 0 3660 3660 3660 3660 0
117 20250313 165300 0 3660 3660 3660 3660 0
118 20250313 165200 0 3660 3660 3660 3660 0
119 20250313 165100 0 3660 3660 3660 3660 0
120 20250313 165000 0 3660 3660 3660 3660 0
121 20250313 164900 0 3660 3660 3660 3660 0
122 20250313 164800 0 3660 3660 3660 3660 0
123 20250313 164700 0 3660 3660 3660 3660 0
124 20250313 164600 0 3660 3660 3660 3660 0
125 20250313 164500 0 3660 3660 3660 3660 0
126 20250313 164400 0 3660 3660 3660 3660 0
127 20250313 164300 0 3660 3660 3660 3660 0
128 20250313 164200 0 3660 3660 3660 3660 0
129 20250313 164100 0 3660 3660 3660 3660 0
130 20250313 164000 0 3660 3660 3660 3660 0
131 20250313 163900 0 3660 3660 3660 3660 0
132 20250313 163800 0 3660 3660 3660 3660 0
133 20250313 163700 0 3660 3660 3660 3660 0
134 20250313 163600 0 3660 3660 3660 3660 0
135 20250313 163500 0 3660 3660 3660 3660 0
136 20250313 163400 0 3660 3660 3660 3660 0
137 20250313 163300 0 3660 3660 3660 3660 0
138 20250313 163200 0 3660 3660 3660 3660 0
139 20250313 163100 0 3660 3660 3660 3660 0
140 20250313 163000 0 3660 3660 3660 3660 0
141 20250313 162900 0 3660 3660 3660 3660 0
142 20250313 162800 0 3660 3660 3660 3660 0
143 20250313 162700 0 3660 3660 3660 3660 0
144 20250313 162600 0 3660 3660 3660 3660 0
145 20250313 162500 0 3660 3660 3660 3660 0
146 20250313 162400 0 3660 3660 3660 3660 0
147 20250313 162300 0 3660 3660 3660 3660 0
148 20250313 162200 0 3660 3660 3660 3660 0
149 20250313 162100 0 3660 3660 3660 3660 0
150 20250313 162000 0 3660 3660 3660 3660 0
151 20250313 161900 0 3660 3660 3660 3660 0
152 20250313 161800 0 3660 3660 3660 3660 0
153 20250313 161700 0 3660 3660 3660 3660 0
154 20250313 161600 0 3660 3660 3660 3660 0
155 20250313 161500 0 3660 3660 3660 3660 0
156 20250313 161400 0 3660 3660 3660 3660 0
157 20250313 161300 0 3660 3660 3660 3660 0
158 20250313 161200 0 3660 3660 3660 3660 0
159 20250313 161100 0 3660 3660 3660 3660 0
160 20250313 161000 0 3660 3660 3660 3660 0
161 20250313 160900 0 3660 3660 3660 3660 0
162 20250313 160800 0 3660 3660 3660 3660 0
163 20250313 160700 0 3660 3660 3660 3660 0
164 20250313 160600 0 3660 3660 3660 3660 0
165 20250313 160500 0 3660 3660 3660 3660 0
166 20250313 160400 0 3660 3660 3660 3660 0
167 20250313 160300 0 3660 3660 3660 3660 0
168 20250313 160200 0 3660 3660 3660 3660 0
169 20250313 160100 0 3660 3660 3660 3660 0
170 20250313 160000 0 3660 3660 3660 3660 0
171 20250313 155900 0 3660 3660 3660 3660 0
172 20250313 155800 0 3660 3660 3660 3660 0
173 20250313 155700 0 3660 3660 3660 3660 0
174 20250313 155600 0 3660 3660 3660 3660 0
175 20250313 155500 0 3660 3660 3660 3660 0
176 20250313 155400 0 3660 3660 3660 3660 0
177 20250313 155300 0 3660 3660 3660 3660 0
178 20250313 155200 0 3660 3660 3660 3660 0
179 20250313 155100 0 3660 3660 3660 3660 0
180 20250313 155000 0 3660 3660 3660 3660 0
181 20250313 154900 0 3660 3660 3660 3660 0
182 20250313 154800 0 3660 3660 3660 3660 0
183 20250313 154700 0 3660 3660 3660 3660 0
184 20250313 154600 0 3660 3660 3660 3660 0
185 20250313 154500 0 3660 3660 3660 3660 0
186 20250313 154400 0 3660 3660 3660 3660 0
187 20250313 154300 0 3660 3660 3660 3660 0
188 20250313 154200 0 3660 3660 3660 3660 0
189 20250313 154100 0 3660 3660 3660 3660 0
190 20250313 154000 0 3660 3660 3660 3660 0
191 20250313 153900 0 3660 3660 3660 3660 0
192 20250313 153800 0 3660 3660 3660 3660 0
193 20250313 153700 0 3660 3660 3660 3660 0
194 20250313 153600 0 3660 3660 3660 3660 0
195 20250313 153500 0 3660 3660 3660 3660 0
196 20250313 153400 0 3660 3660 3660 3660 0
197 20250313 153300 0 3660 3660 3660 3660 0
198 20250313 153200 0 3660 3660 3660 3660 0
199 20250313 153100 0 3660 3660 3660 3660 0
200 20250313 153000 0 3660 3660 3660 3660 0
201 20250313 152900 0 3660 3660 3660 3660 0
202 20250313 152800 0 3660 3660 3660 3660 0
203 20250313 152700 0 3660 3660 3660 3660 0
204 20250313 152600 0 3660 3660 3660 3660 0
205 20250313 152500 0 3660 3660 3660 3660 0
206 20250313 152400 0 3660 3660 3660 3660 0
207 20250313 152300 0 3660 3660 3660 3660 0
208 20250313 152200 0 3660 3660 3660 3660 0
209 20250313 152100 0 3660 3660 3660 3660 0
210 20250313 152000 0 3660 3660 3660 3660 0
211 20250313 151900 0 3660 3660 3660 3660 0
212 20250313 151800 0 3660 3660 3660 3660 0
213 20250313 151700 0 3660 3660 3660 3660 0
214 20250313 151600 0 3660 3660 3660 3660 0
215 20250313 151500 0 3660 3660 3660 3660 0
216 20250313 151400 0 3660 3660 3660 3660 0
217 20250313 151300 0 3660 3660 3660 3660 0
218 20250313 151200 0 3660 3660 3660 3660 0
219 20250313 151100 0 3660 3660 3660 3660 0
220 20250313 151000 0 3660 3660 3660 3660 0
221 20250313 150900 0 3660 3660 3660 3660 0
222 20250313 150800 0 3660 3660 3660 3660 0
223 20250313 150700 0 3660 3660 3660 3660 0
224 20250313 150600 0 3660 3660 3660 3660 0
225 20250313 150500 0 3660 3660 3660 3660 0
226 20250313 150400 0 3660 3660 3660 3660 0
227 20250313 150300 0 3660 3660 3660 3660 0
228 20250313 150200 0 3660 3660 3660 3660 0
229 20250313 150100 0 3660 3660 3660 3660 0
230 20250313 150000 0 3660 3660 3660 3660 0
231 20250313 145900 0 3660 3660 3660 3660 0
232 20250313 145800 0 3660 3660 3660 3660 0
233 20250313 145700 0 3660 3660 3660 3660 0
234 20250313 145600 0 3660 3660 3660 3660 0
235 20250313 145500 0 3660 3660 3660 3660 0
236 20250313 145400 0 3660 3660 3660 3660 0
237 20250313 145300 0 3660 3660 3660 3660 0
238 20250313 145200 0 3660 3660 3660 3660 0
239 20250313 145100 0 3660 3660 3660 3660 0
240 20250313 145000 0 3660 3660 3660 3660 0
241 20250313 144900 0 3660 3660 3660 3660 0
242 20250313 144800 0 3660 3660 3660 3660 0
243 20250313 144700 0 3660 3660 3660 3660 0
244 20250313 144600 0 3660 3660 3660 3660 0
245 20250313 144500 0 3660 3660 3660 3660 0
246 20250313 144400 0 3660 3660 3660 3660 0
247 20250313 144300 0 3660 3660 3660 3660 0
248 20250313 144200 0 3660 3660 3660 3660 0
249 20250313 144100 0 3660 3660 3660 3660 0
250 20250313 144000 0 3660 3660 3660 3660 0
251 20250313 143900 0 3660 3660 3660 3660 0
252 20250313 143800 0 3660 3660 3660 3660 0
253 20250313 143700 0 3660 3660 3660 3660 0
254 20250313 143600 0 3660 3660 3660 3660 0
255 20250313 143500 0 3660 3660 3660 3660 0
256 20250313 143400 0 3660 3660 3660 3660 0
257 20250313 143300 0 3660 3660 3660 3660 0
258 20250313 143200 0 3660 3660 3660 3660 0
259 20250313 143100 0 3660 3660 3660 3660 0
260 20250313 143000 0 3660 3660 3660 3660 0
261 20250313 142900 0 3660 3660 3660 3660 0
262 20250313 142800 0 3660 3660 3660 3660 0
263 20250313 142700 0 3660 3660 3660 3660 0
264 20250313 142600 0 3660 3660 3660 3660 0
265 20250313 142500 0 3660 3660 3660 3660 0
266 20250313 142400 0 3660 3660 3660 3660 0
267 20250313 142300 0 3660 3660 3660 3660 0
268 20250313 142200 0 3660 3660 3660 3660 0
269 20250313 142100 0 3660 3660 3660 3660 0
270 20250313 142000 0 3660 3660 3660 3660 0
271 20250313 141900 0 3660 3660 3660 3660 0
272 20250313 141800 0 3660 3660 3660 3660 0
273 20250313 141700 0 3660 3660 3660 3660 0
274 20250313 141600 0 3660 3660 3660 3660 0
275 20250313 141500 0 3660 3660 3660 3660 0
276 20250313 141400 0 3660 3660 3660 3660 0
277 20250313 141300 0 3660 3660 3660 3660 0
278 20250313 141200 0 3660 3660 3660 3660 0
279 20250313 141100 0 3660 3660 3660 3660 0
280 20250313 141000 0 3660 3660 3660 3660 0
281 20250313 140900 0 3660 3660 3660 3660 0
282 20250313 140800 0 3660 3660 3660 3660 0
283 20250313 140700 0 3660 3660 3660 3660 0
284 20250313 140600 0 3660 3660 3660 3660 0
285 20250313 140500 0 3660 3660 3660 3660 0
286 20250313 140400 0 3660 3660 3660 3660 0
287 20250313 140300 0 3660 3660 3660 3660 0
288 20250313 140200 0 3660 3660 3660 3660 0
289 20250313 140100 0 3660 3660 3660 3660 0
290 20250313 140000 0 3660 3660 3660 3660 0
291 20250313 135900 0 3660 3660 3660 3660 0
292 20250313 135800 0 3660 3660 3660 3660 0
293 20250313 135700 0 3660 3660 3660 3660 0
294 20250313 135600 0 3660 3660 3660 3660 0
295 20250313 135500 0 3660 3660 3660 3660 0
296 20250313 135400 0 3660 3660 3660 3660 0
297 20250313 135300 0 3660 3660 3660 3660 0
298 20250313 135200 0 3660 3660 3660 3660 0
299 20250313 135100 0 3660 3660 3660 3660 0
300 20250313 135000 0 3660 3660 3660 3660 0
301 20250313 134900 0 3660 3660 3660 3660 0
302 20250313 134800 0 3660 3660 3660 3660 0
303 20250313 134700 0 3660 3660 3660 3660 0
304 20250313 134600 0 3660 3660 3660 3660 0
305 20250313 134500 0 3660 3660 3660 3660 0
306 20250313 134400 0 3660 3660 3660 3660 0
307 20250313 134300 0 3660 3660 3660 3660 0
308 20250313 134200 0 3660 3660 3660 3660 0
309 20250313 134100 0 3660 3660 3660 3660 0
310 20250313 134000 0 3660 3660 3660 3660 0
311 20250313 133900 0 3660 3660 3660 3660 0
312 20250313 133800 0 3660 3660 3660 3660 0
313 20250313 133700 0 3660 3660 3660 3660 0
314 20250313 133600 0 3660 3660 3660 3660 0
315 20250313 133500 0 3660 3660 3660 3660 0
316 20250313 133400 0 3660 3660 3660 3660 0
317 20250313 133300 0 3660 3660 3660 3660 0
318 20250313 133200 0 3660 3660 3660 3660 0
319 20250313 133100 0 3660 3660 3660 3660 0
320 20250313 133000 0 3660 3660 3660 3660 0
321 20250313 132900 0 3660 3660 3660 3660 0
322 20250313 132800 0 3660 3660 3660 3660 0
323 20250313 132700 0 3660 3660 3660 3660 0
324 20250313 132600 0 3660 3660 3660 3660 0
325 20250313 132500 0 3660 3660 3660 3660 0
326 20250313 132400 0 3660 3660 3660 3660 0
327 20250313 132300 0 3660 3660 3660 3660 0
328 20250313 132200 0 3660 3660 3660 3660 0
329 20250313 132100 0 3660 3660 3660 3660 0
330 20250313 132000 0 3660 3660 3660 3660 0
331 20250313 131900 0 3660 3660 3660 3660 0
332 20250313 131800 0 3660 3660 3660 3660 0
333 20250313 131700 0 3660 3660 3660 3660 0
334 20250313 131600 0 3660 3660 3660 3660 0
335 20250313 131500 0 3660 3660 3660 3660 0
336 20250313 131400 0 3660 3660 3660 3660 0
337 20250313 131300 0 3660 3660 3660 3660 0
338 20250313 131200 0 3660 3660 3660 3660 0
339 20250313 131100 0 3660 3660 3660 3660 0
340 20250313 131000 0 3660 3660 3660 3660 0
341 20250313 130900 0 3660 3660 3660 3660 0
342 20250313 130800 0 3660 3660 3660 3660 0
343 20250313 130700 0 3660 3660 3660 3660 0
344 20250313 130600 0 3660 3660 3660 3660 0
345 20250313 130500 0 3660 3660 3660 3660 0
346 20250313 130400 0 3660 3660 3660 3660 0
347 20250313 130300 0 3660 3660 3660 3660 0
348 20250313 130200 0 3660 3660 3660 3660 0
349 20250313 130100 0 3660 3660 3660 3660 0
350 20250313 130000 0 3660 3660 3660 3660 0
351 20250313 125900 0 3660 3660 3660 3660 0
352 20250313 125800 0 3660 3660 3660 3660 0
353 20250313 125700 0 3660 3660 3660 3660 0
354 20250313 125600 0 3660 3660 3660 3660 0
355 20250313 125500 0 3660 3660 3660 3660 0
356 20250313 125400 0 3660 3660 3660 3660 0
357 20250313 125300 0 3660 3660 3660 3660 0
358 20250313 125200 0 3660 3660 3660 3660 0
359 20250313 125100 0 3660 3660 3660 3660 0
360 20250313 125000 0 3660 3660 3660 3660 0
361 20250313 124900 0 3660 3660 3660 3660 0
362 20250313 124800 0 3660 3660 3660 3660 0
363 20250313 124700 0 3660 3660 3660 3660 0
364 20250313 124600 0 3660 3660 3660 3660 0
365 20250313 124500 0 3660 3660 3660 3660 0
366 20250313 124400 0 3660 3660 3660 3660 0
367 20250313 124300 0 3660 3660 3660 3660 0
368 20250313 124200 0 3660 3660 3660 3660 0
369 20250313 124100 0 3660 3660 3660 3660 0
370 20250313 124000 0 3660 3660 3660 3660 0
371 20250313 123900 0 3660 3660 3660 3660 0
372 20250313 123800 0 3660 3660 3660 3660 0
373 20250313 123700 0 3660 3660 3660 3660 0
374 20250313 123600 0 3660 3660 3660 3660 0
375 20250313 123500 0 3660 3660 3660 3660 0
376 20250313 123400 0 3660 3660 3660 3660 0
377 20250313 123300 0 3660 3660 3660 3660 0
378 20250313 123200 0 3660 3660 3660 3660 0
379 20250313 123100 0 3660 3660 3660 3660 0
380 20250313 123000 0 3660 3660 3660 3660 0
381 20250313 122900 0 3660 3660 3660 3660 0
382 20250313 122800 0 3660 3660 3660 3660 0
383 20250313 122700 0 3660 3660 3660 3660 0
384 20250313 122600 0 3660 3660 3660 3660 0
385 20250313 122500 0 3660 3660 3660 3660 0
386 20250313 122400 0 3660 3660 3660 3660 0
387 20250313 122300 0 3660 3660 3660 3660 0
388 20250313 122200 0 3660 3660 3660 3660 0
389 20250313 122100 0 3660 3660 3660 3660 0
390 20250313 122000 0 3660 3660 3660 3660 0
391 20250313 121900 0 3660 3660 3660 3660 0
392 20250313 121800 0 3660 3660 3660 3660 0
393 20250313 121700 0 3660 3660 3660 3660 0
394 20250313 121600 0 3660 3660 3660 3660 0
395 20250313 121500 0 3660 3660 3660 3660 0
396 20250313 121400 0 3660 3660 3660 3660 0
397 20250313 121300 0 3660 3660 3660 3660 0
398 20250313 121200 0 3660 3660 3660 3660 0
399 20250313 121100 0 3660 3660 3660 3660 0
400 20250313 121000 0 3660 3660 3660 3660 0
401 20250313 120900 0 3660 3660 3660 3660 0
402 20250313 120800 0 3660 3660 3660 3660 0
403 20250313 120700 0 3660 3660 3660 3660 0
404 20250313 120600 0 3660 3660 3660 3660 0
405 20250313 120500 0 3660 3660 3660 3660 0
406 20250313 120400 0 3660 3660 3660 3660 0
407 20250313 120300 0 3660 3660 3660 3660 0
408 20250313 120200 0 3660 3660 3660 3660 0
409 20250313 120100 0 3660 3660 3660 3660 0
410 20250313 120000 0 3660 3660 3660 3660 0
411 20250313 115900 0 3660 3660 3660 3660 0
412 20250313 115800 0 3660 3660 3660 3660 0
413 20250313 115700 0 3660 3660 3660 3660 0
414 20250313 115600 0 3660 3660 3660 3660 0
415 20250313 115500 0 3660 3660 3660 3660 0
416 20250313 115400 0 3660 3660 3660 3660 0
417 20250313 115300 0 3660 3660 3660 3660 0
418 20250313 115200 0 3660 3660 3660 3660 0
419 20250313 115100 0 3660 3660 3660 3660 0
420 20250313 115000 0 3660 3660 3660 3660 0
421 20250313 114900 0 3660 3660 3660 3660 0
422 20250313 114800 0 3660 3660 3660 3660 0
423 20250313 114700 0 3660 3660 3660 3660 0
424 20250313 114600 0 3660 3660 3660 3660 0
425 20250313 114500 0 3660 3660 3660 3660 0
426 20250313 114400 0 3660 3660 3660 3660 0
427 20250313 114300 0 3660 3660 3660 3660 0
428 20250313 114200 0 3660 3660 3660 3660 0
429 20250313 114100 0 3660 3660 3660 3660 0
430 20250313 114000 0 3660 3660 3660 3660 0
431 20250313 113900 0 3660 3660 3660 3660 0
432 20250313 113800 0 3660 3660 3660 3660 0
433 20250313 113700 0 3660 3660 3660 3660 0
434 20250313 113600 0 3660 3660 3660 3660 0
435 20250313 113500 0 3660 3660 3660 3660 0
436 20250313 113400 0 3660 3660 3660 3660 0
437 20250313 113300 0 3660 3660 3660 3660 0
438 20250313 113200 0 3660 3660 3660 3660 0
439 20250313 113100 0 3660 3660 3660 3660 0
440 20250313 113000 0 3660 3660 3660 3660 0
441 20250313 112900 0 3660 3660 3660 3660 0
442 20250313 112800 0 3660 3660 3660 3660 0
443 20250313 112700 0 3660 3660 3660 3660 0
444 20250313 112600 0 3660 3660 3660 3660 0
445 20250313 112500 0 3660 3660 3660 3660 0
446 20250313 112400 0 3660 3660 3660 3660 0
447 20250313 112300 0 3660 3660 3660 3660 0
448 20250313 112200 0 3660 3660 3660 3660 0
449 20250313 112100 0 3660 3660 3660 3660 0
450 20250313 112000 0 3660 3660 3660 3660 0
451 20250313 111900 0 3660 3660 3660 3660 0
452 20250313 111800 0 3660 3660 3660 3660 0
453 20250313 111700 0 3660 3660 3660 3660 0
454 20250313 111600 0 3660 3660 3660 3660 0
455 20250313 111500 0 3660 3660 3660 3660 0
456 20250313 111400 0 3660 3660 3660 3660 0
457 20250313 111300 0 3660 3660 3660 3660 0
458 20250313 111200 0 3660 3660 3660 3660 0
459 20250313 111100 0 3660 3660 3660 3660 0
460 20250313 111000 0 3660 3660 3660 3660 0
461 20250313 110900 0 3660 3660 3660 3660 0
462 20250313 110800 0 3660 3660 3660 3660 0
463 20250313 110700 0 3660 3660 3660 3660 0
464 20250313 110600 0 3660 3660 3660 3660 0
465 20250313 110500 0 3660 3660 3660 3660 0
466 20250313 110400 0 3660 3660 3660 3660 0
467 20250313 110300 0 3660 3660 3660 3660 0
468 20250313 110200 0 3660 3660 3660 3660 0
469 20250313 110100 0 3660 3660 3660 3660 0
470 20250313 110000 0 3660 3660 3660 3660 0
471 20250313 105900 0 3660 3660 3660 3660 0
472 20250313 105800 0 3660 3660 3660 3660 0
473 20250313 105700 0 3660 3660 3660 3660 0
474 20250313 105600 0 3660 3660 3660 3660 0
475 20250313 105500 0 3660 3660 3660 3660 0
476 20250313 105400 0 3660 3660 3660 3660 0
477 20250313 105300 0 3660 3660 3660 3660 0
478 20250313 105200 0 3660 3660 3660 3660 0
479 20250313 105100 0 3660 3660 3660 3660 0
480 20250313 105000 0 3660 3660 3660 3660 0
481 20250313 104900 0 3660 3660 3660 3660 0
482 20250313 104800 0 3660 3660 3660 3660 0
483 20250313 104700 0 3660 3660 3660 3660 0
484 20250313 104600 0 3660 3660 3660 3660 0
485 20250313 104500 0 3660 3660 3660 3660 0
486 20250313 104400 0 3660 3660 3660 3660 0
487 20250313 104300 0 3660 3660 3660 3660 0
488 20250313 104200 0 3660 3660 3660 3660 0
489 20250313 104100 0 3660 3660 3660 3660 0
490 20250313 104000 0 3660 3660 3660 3660 0
491 20250313 103900 0 3660 3660 3660 3660 0
492 20250313 103800 0 3660 3660 3660 3660 0
493 20250313 103700 0 3660 3660 3660 3660 0
494 20250313 103600 0 3660 3660 3660 3660 0
495 20250313 103500 0 3660 3660 3660 3660 0
496 20250313 103400 0 3660 3660 3660 3660 0
497 20250313 103300 0 3660 3660 3660 3660 0
498 20250313 103200 0 3660 3660 3660 3660 0
499 20250313 103100 0 3660 3660 3660 3660 0
500 20250313 103000 0 3660 3660 3660 3660 0
501 20250313 102900 0 3660 3660 3660 3660 0
502 20250313 102800 0 3660 3660 3660 3660 0
503 20250313 102700 0 3660 3660 3660 3660 0
504 20250313 102600 0 3660 3660 3660 3660 0
505 20250313 102500 0 3660 3660 3660 3660 0
506 20250313 102400 0 3660 3660 3660 3660 0
507 20250313 102300 0 3660 3660 3660 3660 0
508 20250313 102200 0 3660 3660 3660 3660 0
509 20250313 102100 0 3660 3660 3660 3660 0
510 20250313 102000 0 3660 3660 3660 3660 0
511 20250313 101900 0 3660 3660 3660 3660 0
512 20250313 101800 0 3660 3660 3660 3660 0
513 20250313 101700 0 3660 3660 3660 3660 0
514 20250313 101600 0 3660 3660 3660 3660 0
515 20250313 101500 0 3660 3660 3660 3660 0
516 20250313 101400 0 3660 3660 3660 3660 0
517 20250313 101300 0 3660 3660 3660 3660 0
518 20250313 101200 0 3660 3660 3660 3660 0
519 20250313 101100 0 3660 3660 3660 3660 0
520 20250313 101000 0 3660 3660 3660 3660 0
521 20250313 100900 0 3660 3660 3660 3660 0
522 20250313 100800 0 3660 3660 3660 3660 0
523 20250313 100700 0 3660 3660 3660 3660 0
524 20250313 100600 0 3660 3660 3660 3660 0
525 20250313 100500 0 3660 3660 3660 3660 0
526 20250313 100400 0 3660 3660 3660 3660 0
527 20250313 100300 0 3660 3660 3660 3660 0
528 20250313 100200 0 3660 3660 3660 3660 0
529 20250313 100100 0 3660 3660 3660 3660 0
530 20250313 100000 0 3660 3660 3660 3660 0
531 20250313 095900 0 3660 3660 3660 3660 0
532 20250313 095800 0 3660 3660 3660 3660 0
533 20250313 095700 0 3660 3660 3660 3660 0
534 20250313 095600 0 3660 3660 3660 3660 0
535 20250313 095500 0 3660 3660 3660 3660 0
536 20250313 095400 0 3660 3660 3660 3660 0
537 20250313 095300 0 3660 3660 3660 3660 0
538 20250313 095200 0 3660 3660 3660 3660 0
539 20250313 095100 0 3660 3660 3660 3660 0
540 20250313 095000 0 3660 3660 3660 3660 0
541 20250313 094900 0 3660 3660 3660 3660 0
542 20250313 094800 0 3660 3660 3660 3660 0
543 20250313 094700 0 3660 3660 3660 3660 0
544 20250313 094600 0 3660 3660 3660 3660 0
545 20250313 094500 0 3660 3660 3660 3660 0
546 20250313 094400 0 3660 3660 3660 3660 0
547 20250313 094300 0 3660 3660 3660 3660 0
548 20250313 094200 0 3660 3660 3660 3660 0
549 20250313 094100 0 3660 3660 3660 3660 0
550 20250313 094000 0 3660 3660 3660 3660 0
551 20250313 093900 0 3660 3660 3660 3660 0
552 20250313 093800 0 3660 3660 3660 3660 0
553 20250313 093700 0 3660 3660 3660 3660 0
554 20250313 093600 0 3660 3660 3660 3660 0
555 20250313 093500 0 3660 3660 3660 3660 0
556 20250313 093400 0 3660 3660 3660 3660 0
557 20250313 093300 0 3660 3660 3660 3660 0
558 20250313 093200 0 3660 3660 3660 3660 0
559 20250313 093100 0 3660 3660 3660 3660 0
560 20250313 093000 0 3660 3660 3660 3660 0
561 20250313 092900 0 3660 3660 3660 3660 0
562 20250313 092800 0 3660 3660 3660 3660 0
563 20250313 092700 0 3660 3660 3660 3660 0
564 20250313 092600 0 3660 3660 3660 3660 0
565 20250313 092500 0 3660 3660 3660 3660 0
566 20250313 092400 0 3660 3660 3660 3660 0
567 20250313 092300 0 3660 3660 3660 3660 0
568 20250313 092200 0 3660 3660 3660 3660 0
569 20250313 092100 0 3660 3660 3660 3660 0
570 20250313 092000 0 3660 3660 3660 3660 0
571 20250313 091900 0 3660 3660 3660 3660 0
572 20250313 091800 0 3660 3660 3660 3660 0
573 20250313 091700 0 3660 3660 3660 3660 0
574 20250313 091600 0 3660 3660 3660 3660 0
575 20250313 091500 0 3660 3660 3660 3660 0
576 20250313 091400 0 3660 3660 3660 3660 0
577 20250313 091300 0 3660 3660 3660 3660 0
578 20250313 091200 0 3660 3660 3660 3660 0
579 20250313 091100 0 3660 3660 3660 3660 0
580 20250313 091000 0 3660 3660 3660 3660 0
581 20250313 090900 0 3660 3660 3660 3660 0
582 20250313 090800 0 3660 3660 3660 3660 0
583 20250313 090700 0 3660 3660 3660 3660 0
584 20250313 090600 0 3660 3660 3660 3660 0
585 20250313 090500 0 3660 3660 3660 3660 0
586 20250313 090400 0 3660 3660 3660 3660 0
587 20250313 090300 0 3660 3660 3660 3660 0
588 20250313 090200 0 3660 3660 3660 3660 0
589 20250313 090100 0 3660 3660 3660 3660 0
590 20250313 090000 0 3660 3660 3660 3660 0

1
006380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,168999996,0,618539985360,0.00
20250310,0,168999996,0,618539985360,0.00
20250307,0,168999996,0,618539985360,0.00
20250306,0,168999996,0,618539985360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 168999996 0 618539985360 0.00
3 20250310 0 168999996 0 618539985360 0.00
4 20250307 0 168999996 0 618539985360 0.00
5 20250306 0 168999996 0 618539985360 0.00