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

605
015590/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190300,0,515,515,515,515,0
20250313,190200,0,515,515,515,515,0
20250313,190100,0,515,515,515,515,0
20250313,190000,0,515,515,515,515,0
20250313,185900,0,515,515,515,515,0
20250313,185800,0,515,515,515,515,0
20250313,185700,0,515,515,515,515,0
20250313,185600,0,515,515,515,515,0
20250313,185500,0,515,515,515,515,0
20250313,185400,0,515,515,515,515,0
20250313,185300,0,515,515,515,515,0
20250313,185200,0,515,515,515,515,0
20250313,185100,0,515,515,515,515,0
20250313,185000,0,515,515,515,515,0
20250313,184900,0,515,515,515,515,0
20250313,184800,0,515,515,515,515,0
20250313,184700,0,515,515,515,515,0
20250313,184600,0,515,515,515,515,0
20250313,184500,0,515,515,515,515,0
20250313,184400,0,515,515,515,515,0
20250313,184300,0,515,515,515,515,0
20250313,184200,0,515,515,515,515,0
20250313,184100,0,515,515,515,515,0
20250313,184000,0,515,515,515,515,0
20250313,183900,0,515,515,515,515,0
20250313,183800,0,515,515,515,515,0
20250313,183700,0,515,515,515,515,0
20250313,183600,0,515,515,515,515,0
20250313,183500,0,515,515,515,515,0
20250313,183400,0,515,515,515,515,0
20250313,183300,0,515,515,515,515,0
20250313,183200,0,515,515,515,515,0
20250313,183100,0,515,515,515,515,0
20250313,183000,0,515,515,515,515,0
20250313,182900,0,515,515,515,515,0
20250313,182800,0,515,515,515,515,0
20250313,182700,0,515,515,515,515,0
20250313,182600,0,515,515,515,515,0
20250313,182500,0,515,515,515,515,0
20250313,182400,0,515,515,515,515,0
20250313,182300,0,515,515,515,515,0
20250313,182200,0,515,515,515,515,0
20250313,182100,0,515,515,515,515,0
20250313,182000,0,515,515,515,515,0
20250313,181900,0,515,515,515,515,0
20250313,181800,0,515,515,515,515,0
20250313,181700,0,515,515,515,515,0
20250313,181600,0,515,515,515,515,0
20250313,181500,0,515,515,515,515,0
20250313,181400,0,515,515,515,515,0
20250313,181300,0,515,515,515,515,0
20250313,181200,0,515,515,515,515,0
20250313,181100,0,515,515,515,515,0
20250313,181000,0,515,515,515,515,0
20250313,180900,0,515,515,515,515,0
20250313,180800,0,515,515,515,515,0
20250313,180700,0,515,515,515,515,0
20250313,180600,0,515,515,515,515,0
20250313,180500,0,515,515,515,515,0
20250313,180400,0,515,515,515,515,0
20250313,180300,0,515,515,515,515,0
20250313,180200,0,515,515,515,515,0
20250313,180100,0,515,515,515,515,0
20250313,180000,0,515,515,515,515,0
20250313,175900,0,515,515,515,515,0
20250313,175800,0,515,515,515,515,0
20250313,175700,0,515,515,515,515,0
20250313,175600,0,515,515,515,515,0
20250313,175500,0,515,515,515,515,0
20250313,175400,0,515,515,515,515,0
20250313,175300,0,515,515,515,515,0
20250313,175200,0,515,515,515,515,0
20250313,175100,0,515,515,515,515,0
20250313,175000,0,515,515,515,515,0
20250313,174900,0,515,515,515,515,0
20250313,174800,0,515,515,515,515,0
20250313,174700,0,515,515,515,515,0
20250313,174600,0,515,515,515,515,0
20250313,174500,0,515,515,515,515,0
20250313,174400,0,515,515,515,515,0
20250313,174300,0,515,515,515,515,0
20250313,174200,0,515,515,515,515,0
20250313,174100,0,515,515,515,515,0
20250313,174000,0,515,515,515,515,0
20250313,173900,0,515,515,515,515,0
20250313,173800,0,515,515,515,515,0
20250313,173700,0,515,515,515,515,0
20250313,173600,0,515,515,515,515,0
20250313,173500,0,515,515,515,515,0
20250313,173400,0,515,515,515,515,0
20250313,173300,0,515,515,515,515,0
20250313,173200,0,515,515,515,515,0
20250313,173100,0,515,515,515,515,0
20250313,173000,0,515,515,515,515,0
20250313,172900,0,515,515,515,515,0
20250313,172800,0,515,515,515,515,0
20250313,172700,0,515,515,515,515,0
20250313,172600,0,515,515,515,515,0
20250313,172500,0,515,515,515,515,0
20250313,172400,0,515,515,515,515,0
20250313,172300,0,515,515,515,515,0
20250313,172200,0,515,515,515,515,0
20250313,172100,0,515,515,515,515,0
20250313,172000,0,515,515,515,515,0
20250313,171900,0,515,515,515,515,0
20250313,171800,0,515,515,515,515,0
20250313,171700,0,515,515,515,515,0
20250313,171600,0,515,515,515,515,0
20250313,171500,0,515,515,515,515,0
20250313,171400,0,515,515,515,515,0
20250313,171300,0,515,515,515,515,0
20250313,171200,0,515,515,515,515,0
20250313,171100,0,515,515,515,515,0
20250313,171000,0,515,515,515,515,0
20250313,170900,0,515,515,515,515,0
20250313,170800,0,515,515,515,515,0
20250313,170700,0,515,515,515,515,0
20250313,170600,0,515,515,515,515,0
20250313,170500,0,515,515,515,515,0
20250313,170400,0,515,515,515,515,0
20250313,170300,0,515,515,515,515,0
20250313,170200,0,515,515,515,515,0
20250313,170100,0,515,515,515,515,0
20250313,170000,0,515,515,515,515,0
20250313,165900,0,515,515,515,515,0
20250313,165800,0,515,515,515,515,0
20250313,165700,0,515,515,515,515,0
20250313,165600,0,515,515,515,515,0
20250313,165500,0,515,515,515,515,0
20250313,165400,0,515,515,515,515,0
20250313,165300,0,515,515,515,515,0
20250313,165200,0,515,515,515,515,0
20250313,165100,0,515,515,515,515,0
20250313,165000,0,515,515,515,515,0
20250313,164900,0,515,515,515,515,0
20250313,164800,0,515,515,515,515,0
20250313,164700,0,515,515,515,515,0
20250313,164600,0,515,515,515,515,0
20250313,164500,0,515,515,515,515,0
20250313,164400,0,515,515,515,515,0
20250313,164300,0,515,515,515,515,0
20250313,164200,0,515,515,515,515,0
20250313,164100,0,515,515,515,515,0
20250313,164000,0,515,515,515,515,0
20250313,163900,0,515,515,515,515,0
20250313,163800,0,515,515,515,515,0
20250313,163700,0,515,515,515,515,0
20250313,163600,0,515,515,515,515,0
20250313,163500,0,515,515,515,515,0
20250313,163400,0,515,515,515,515,0
20250313,163300,0,515,515,515,515,0
20250313,163200,0,515,515,515,515,0
20250313,163100,0,515,515,515,515,0
20250313,163000,0,515,515,515,515,0
20250313,162900,0,515,515,515,515,0
20250313,162800,0,515,515,515,515,0
20250313,162700,0,515,515,515,515,0
20250313,162600,0,515,515,515,515,0
20250313,162500,0,515,515,515,515,0
20250313,162400,0,515,515,515,515,0
20250313,162300,0,515,515,515,515,0
20250313,162200,0,515,515,515,515,0
20250313,162100,0,515,515,515,515,0
20250313,162000,0,515,515,515,515,0
20250313,161900,0,515,515,515,515,0
20250313,161800,0,515,515,515,515,0
20250313,161700,0,515,515,515,515,0
20250313,161600,0,515,515,515,515,0
20250313,161500,0,515,515,515,515,0
20250313,161400,0,515,515,515,515,0
20250313,161300,0,515,515,515,515,0
20250313,161200,0,515,515,515,515,0
20250313,161100,0,515,515,515,515,0
20250313,161000,0,515,515,515,515,0
20250313,160900,0,515,515,515,515,0
20250313,160800,0,515,515,515,515,0
20250313,160700,0,515,515,515,515,0
20250313,160600,0,515,515,515,515,0
20250313,160500,0,515,515,515,515,0
20250313,160400,0,515,515,515,515,0
20250313,160300,0,515,515,515,515,0
20250313,160200,0,515,515,515,515,0
20250313,160100,0,515,515,515,515,0
20250313,160000,0,515,515,515,515,0
20250313,155900,0,515,515,515,515,0
20250313,155800,0,515,515,515,515,0
20250313,155700,0,515,515,515,515,0
20250313,155600,0,515,515,515,515,0
20250313,155500,0,515,515,515,515,0
20250313,155400,0,515,515,515,515,0
20250313,155300,0,515,515,515,515,0
20250313,155200,0,515,515,515,515,0
20250313,155100,0,515,515,515,515,0
20250313,155000,0,515,515,515,515,0
20250313,154900,0,515,515,515,515,0
20250313,154800,0,515,515,515,515,0
20250313,154700,0,515,515,515,515,0
20250313,154600,0,515,515,515,515,0
20250313,154500,0,515,515,515,515,0
20250313,154400,0,515,515,515,515,0
20250313,154300,0,515,515,515,515,0
20250313,154200,0,515,515,515,515,0
20250313,154100,0,515,515,515,515,0
20250313,154000,0,515,515,515,515,0
20250313,153900,0,515,515,515,515,0
20250313,153800,0,515,515,515,515,0
20250313,153700,0,515,515,515,515,0
20250313,153600,0,515,515,515,515,0
20250313,153500,0,515,515,515,515,0
20250313,153400,0,515,515,515,515,0
20250313,153300,0,515,515,515,515,0
20250313,153200,0,515,515,515,515,0
20250313,153100,0,515,515,515,515,0
20250313,153000,0,515,515,515,515,0
20250313,152900,0,515,515,515,515,0
20250313,152800,0,515,515,515,515,0
20250313,152700,0,515,515,515,515,0
20250313,152600,0,515,515,515,515,0
20250313,152500,0,515,515,515,515,0
20250313,152400,0,515,515,515,515,0
20250313,152300,0,515,515,515,515,0
20250313,152200,0,515,515,515,515,0
20250313,152100,0,515,515,515,515,0
20250313,152000,0,515,515,515,515,0
20250313,151900,0,515,515,515,515,0
20250313,151800,0,515,515,515,515,0
20250313,151700,0,515,515,515,515,0
20250313,151600,0,515,515,515,515,0
20250313,151500,0,515,515,515,515,0
20250313,151400,0,515,515,515,515,0
20250313,151300,0,515,515,515,515,0
20250313,151200,0,515,515,515,515,0
20250313,151100,0,515,515,515,515,0
20250313,151000,0,515,515,515,515,0
20250313,150900,0,515,515,515,515,0
20250313,150800,0,515,515,515,515,0
20250313,150700,0,515,515,515,515,0
20250313,150600,0,515,515,515,515,0
20250313,150500,0,515,515,515,515,0
20250313,150400,0,515,515,515,515,0
20250313,150300,0,515,515,515,515,0
20250313,150200,0,515,515,515,515,0
20250313,150100,0,515,515,515,515,0
20250313,150000,0,515,515,515,515,0
20250313,145900,0,515,515,515,515,0
20250313,145800,0,515,515,515,515,0
20250313,145700,0,515,515,515,515,0
20250313,145600,0,515,515,515,515,0
20250313,145500,0,515,515,515,515,0
20250313,145400,0,515,515,515,515,0
20250313,145300,0,515,515,515,515,0
20250313,145200,0,515,515,515,515,0
20250313,145100,0,515,515,515,515,0
20250313,145000,0,515,515,515,515,0
20250313,144900,0,515,515,515,515,0
20250313,144800,0,515,515,515,515,0
20250313,144700,0,515,515,515,515,0
20250313,144600,0,515,515,515,515,0
20250313,144500,0,515,515,515,515,0
20250313,144400,0,515,515,515,515,0
20250313,144300,0,515,515,515,515,0
20250313,144200,0,515,515,515,515,0
20250313,144100,0,515,515,515,515,0
20250313,144000,0,515,515,515,515,0
20250313,143900,0,515,515,515,515,0
20250313,143800,0,515,515,515,515,0
20250313,143700,0,515,515,515,515,0
20250313,143600,0,515,515,515,515,0
20250313,143500,0,515,515,515,515,0
20250313,143400,0,515,515,515,515,0
20250313,143300,0,515,515,515,515,0
20250313,143200,0,515,515,515,515,0
20250313,143100,0,515,515,515,515,0
20250313,143000,0,515,515,515,515,0
20250313,142900,0,515,515,515,515,0
20250313,142800,0,515,515,515,515,0
20250313,142700,0,515,515,515,515,0
20250313,142600,0,515,515,515,515,0
20250313,142500,0,515,515,515,515,0
20250313,142400,0,515,515,515,515,0
20250313,142300,0,515,515,515,515,0
20250313,142200,0,515,515,515,515,0
20250313,142100,0,515,515,515,515,0
20250313,142000,0,515,515,515,515,0
20250313,141900,0,515,515,515,515,0
20250313,141800,0,515,515,515,515,0
20250313,141700,0,515,515,515,515,0
20250313,141600,0,515,515,515,515,0
20250313,141500,0,515,515,515,515,0
20250313,141400,0,515,515,515,515,0
20250313,141300,0,515,515,515,515,0
20250313,141200,0,515,515,515,515,0
20250313,141100,0,515,515,515,515,0
20250313,141000,0,515,515,515,515,0
20250313,140900,0,515,515,515,515,0
20250313,140800,0,515,515,515,515,0
20250313,140700,0,515,515,515,515,0
20250313,140600,0,515,515,515,515,0
20250313,140500,0,515,515,515,515,0
20250313,140400,0,515,515,515,515,0
20250313,140300,0,515,515,515,515,0
20250313,140200,0,515,515,515,515,0
20250313,140100,0,515,515,515,515,0
20250313,140000,0,515,515,515,515,0
20250313,135900,0,515,515,515,515,0
20250313,135800,0,515,515,515,515,0
20250313,135700,0,515,515,515,515,0
20250313,135600,0,515,515,515,515,0
20250313,135500,0,515,515,515,515,0
20250313,135400,0,515,515,515,515,0
20250313,135300,0,515,515,515,515,0
20250313,135200,0,515,515,515,515,0
20250313,135100,0,515,515,515,515,0
20250313,135000,0,515,515,515,515,0
20250313,134900,0,515,515,515,515,0
20250313,134800,0,515,515,515,515,0
20250313,134700,0,515,515,515,515,0
20250313,134600,0,515,515,515,515,0
20250313,134500,0,515,515,515,515,0
20250313,134400,0,515,515,515,515,0
20250313,134300,0,515,515,515,515,0
20250313,134200,0,515,515,515,515,0
20250313,134100,0,515,515,515,515,0
20250313,134000,0,515,515,515,515,0
20250313,133900,0,515,515,515,515,0
20250313,133800,0,515,515,515,515,0
20250313,133700,0,515,515,515,515,0
20250313,133600,0,515,515,515,515,0
20250313,133500,0,515,515,515,515,0
20250313,133400,0,515,515,515,515,0
20250313,133300,0,515,515,515,515,0
20250313,133200,0,515,515,515,515,0
20250313,133100,0,515,515,515,515,0
20250313,133000,0,515,515,515,515,0
20250313,132900,0,515,515,515,515,0
20250313,132800,0,515,515,515,515,0
20250313,132700,0,515,515,515,515,0
20250313,132600,0,515,515,515,515,0
20250313,132500,0,515,515,515,515,0
20250313,132400,0,515,515,515,515,0
20250313,132300,0,515,515,515,515,0
20250313,132200,0,515,515,515,515,0
20250313,132100,0,515,515,515,515,0
20250313,132000,0,515,515,515,515,0
20250313,131900,0,515,515,515,515,0
20250313,131800,0,515,515,515,515,0
20250313,131700,0,515,515,515,515,0
20250313,131600,0,515,515,515,515,0
20250313,131500,0,515,515,515,515,0
20250313,131400,0,515,515,515,515,0
20250313,131300,0,515,515,515,515,0
20250313,131200,0,515,515,515,515,0
20250313,131100,0,515,515,515,515,0
20250313,131000,0,515,515,515,515,0
20250313,130900,0,515,515,515,515,0
20250313,130800,0,515,515,515,515,0
20250313,130700,0,515,515,515,515,0
20250313,130600,0,515,515,515,515,0
20250313,130500,0,515,515,515,515,0
20250313,130400,0,515,515,515,515,0
20250313,130300,0,515,515,515,515,0
20250313,130200,0,515,515,515,515,0
20250313,130100,0,515,515,515,515,0
20250313,130000,0,515,515,515,515,0
20250313,125900,0,515,515,515,515,0
20250313,125800,0,515,515,515,515,0
20250313,125700,0,515,515,515,515,0
20250313,125600,0,515,515,515,515,0
20250313,125500,0,515,515,515,515,0
20250313,125400,0,515,515,515,515,0
20250313,125300,0,515,515,515,515,0
20250313,125200,0,515,515,515,515,0
20250313,125100,0,515,515,515,515,0
20250313,125000,0,515,515,515,515,0
20250313,124900,0,515,515,515,515,0
20250313,124800,0,515,515,515,515,0
20250313,124700,0,515,515,515,515,0
20250313,124600,0,515,515,515,515,0
20250313,124500,0,515,515,515,515,0
20250313,124400,0,515,515,515,515,0
20250313,124300,0,515,515,515,515,0
20250313,124200,0,515,515,515,515,0
20250313,124100,0,515,515,515,515,0
20250313,124000,0,515,515,515,515,0
20250313,123900,0,515,515,515,515,0
20250313,123800,0,515,515,515,515,0
20250313,123700,0,515,515,515,515,0
20250313,123600,0,515,515,515,515,0
20250313,123500,0,515,515,515,515,0
20250313,123400,0,515,515,515,515,0
20250313,123300,0,515,515,515,515,0
20250313,123200,0,515,515,515,515,0
20250313,123100,0,515,515,515,515,0
20250313,123000,0,515,515,515,515,0
20250313,122900,0,515,515,515,515,0
20250313,122800,0,515,515,515,515,0
20250313,122700,0,515,515,515,515,0
20250313,122600,0,515,515,515,515,0
20250313,122500,0,515,515,515,515,0
20250313,122400,0,515,515,515,515,0
20250313,122300,0,515,515,515,515,0
20250313,122200,0,515,515,515,515,0
20250313,122100,0,515,515,515,515,0
20250313,122000,0,515,515,515,515,0
20250313,121900,0,515,515,515,515,0
20250313,121800,0,515,515,515,515,0
20250313,121700,0,515,515,515,515,0
20250313,121600,0,515,515,515,515,0
20250313,121500,0,515,515,515,515,0
20250313,121400,0,515,515,515,515,0
20250313,121300,0,515,515,515,515,0
20250313,121200,0,515,515,515,515,0
20250313,121100,0,515,515,515,515,0
20250313,121000,0,515,515,515,515,0
20250313,120900,0,515,515,515,515,0
20250313,120800,0,515,515,515,515,0
20250313,120700,0,515,515,515,515,0
20250313,120600,0,515,515,515,515,0
20250313,120500,0,515,515,515,515,0
20250313,120400,0,515,515,515,515,0
20250313,120300,0,515,515,515,515,0
20250313,120200,0,515,515,515,515,0
20250313,120100,0,515,515,515,515,0
20250313,120000,0,515,515,515,515,0
20250313,115900,0,515,515,515,515,0
20250313,115800,0,515,515,515,515,0
20250313,115700,0,515,515,515,515,0
20250313,115600,0,515,515,515,515,0
20250313,115500,0,515,515,515,515,0
20250313,115400,0,515,515,515,515,0
20250313,115300,0,515,515,515,515,0
20250313,115200,0,515,515,515,515,0
20250313,115100,0,515,515,515,515,0
20250313,115000,0,515,515,515,515,0
20250313,114900,0,515,515,515,515,0
20250313,114800,0,515,515,515,515,0
20250313,114700,0,515,515,515,515,0
20250313,114600,0,515,515,515,515,0
20250313,114500,0,515,515,515,515,0
20250313,114400,0,515,515,515,515,0
20250313,114300,0,515,515,515,515,0
20250313,114200,0,515,515,515,515,0
20250313,114100,0,515,515,515,515,0
20250313,114000,0,515,515,515,515,0
20250313,113900,0,515,515,515,515,0
20250313,113800,0,515,515,515,515,0
20250313,113700,0,515,515,515,515,0
20250313,113600,0,515,515,515,515,0
20250313,113500,0,515,515,515,515,0
20250313,113400,0,515,515,515,515,0
20250313,113300,0,515,515,515,515,0
20250313,113200,0,515,515,515,515,0
20250313,113100,0,515,515,515,515,0
20250313,113000,0,515,515,515,515,0
20250313,112900,0,515,515,515,515,0
20250313,112800,0,515,515,515,515,0
20250313,112700,0,515,515,515,515,0
20250313,112600,0,515,515,515,515,0
20250313,112500,0,515,515,515,515,0
20250313,112400,0,515,515,515,515,0
20250313,112300,0,515,515,515,515,0
20250313,112200,0,515,515,515,515,0
20250313,112100,0,515,515,515,515,0
20250313,112000,0,515,515,515,515,0
20250313,111900,0,515,515,515,515,0
20250313,111800,0,515,515,515,515,0
20250313,111700,0,515,515,515,515,0
20250313,111600,0,515,515,515,515,0
20250313,111500,0,515,515,515,515,0
20250313,111400,0,515,515,515,515,0
20250313,111300,0,515,515,515,515,0
20250313,111200,0,515,515,515,515,0
20250313,111100,0,515,515,515,515,0
20250313,111000,0,515,515,515,515,0
20250313,110900,0,515,515,515,515,0
20250313,110800,0,515,515,515,515,0
20250313,110700,0,515,515,515,515,0
20250313,110600,0,515,515,515,515,0
20250313,110500,0,515,515,515,515,0
20250313,110400,0,515,515,515,515,0
20250313,110300,0,515,515,515,515,0
20250313,110200,0,515,515,515,515,0
20250313,110100,0,515,515,515,515,0
20250313,110000,0,515,515,515,515,0
20250313,105900,0,515,515,515,515,0
20250313,105800,0,515,515,515,515,0
20250313,105700,0,515,515,515,515,0
20250313,105600,0,515,515,515,515,0
20250313,105500,0,515,515,515,515,0
20250313,105400,0,515,515,515,515,0
20250313,105300,0,515,515,515,515,0
20250313,105200,0,515,515,515,515,0
20250313,105100,0,515,515,515,515,0
20250313,105000,0,515,515,515,515,0
20250313,104900,0,515,515,515,515,0
20250313,104800,0,515,515,515,515,0
20250313,104700,0,515,515,515,515,0
20250313,104600,0,515,515,515,515,0
20250313,104500,0,515,515,515,515,0
20250313,104400,0,515,515,515,515,0
20250313,104300,0,515,515,515,515,0
20250313,104200,0,515,515,515,515,0
20250313,104100,0,515,515,515,515,0
20250313,104000,0,515,515,515,515,0
20250313,103900,0,515,515,515,515,0
20250313,103800,0,515,515,515,515,0
20250313,103700,0,515,515,515,515,0
20250313,103600,0,515,515,515,515,0
20250313,103500,0,515,515,515,515,0
20250313,103400,0,515,515,515,515,0
20250313,103300,0,515,515,515,515,0
20250313,103200,0,515,515,515,515,0
20250313,103100,0,515,515,515,515,0
20250313,103000,0,515,515,515,515,0
20250313,102900,0,515,515,515,515,0
20250313,102800,0,515,515,515,515,0
20250313,102700,0,515,515,515,515,0
20250313,102600,0,515,515,515,515,0
20250313,102500,0,515,515,515,515,0
20250313,102400,0,515,515,515,515,0
20250313,102300,0,515,515,515,515,0
20250313,102200,0,515,515,515,515,0
20250313,102100,0,515,515,515,515,0
20250313,102000,0,515,515,515,515,0
20250313,101900,0,515,515,515,515,0
20250313,101800,0,515,515,515,515,0
20250313,101700,0,515,515,515,515,0
20250313,101600,0,515,515,515,515,0
20250313,101500,0,515,515,515,515,0
20250313,101400,0,515,515,515,515,0
20250313,101300,0,515,515,515,515,0
20250313,101200,0,515,515,515,515,0
20250313,101100,0,515,515,515,515,0
20250313,101000,0,515,515,515,515,0
20250313,100900,0,515,515,515,515,0
20250313,100800,0,515,515,515,515,0
20250313,100700,0,515,515,515,515,0
20250313,100600,0,515,515,515,515,0
20250313,100500,0,515,515,515,515,0
20250313,100400,0,515,515,515,515,0
20250313,100300,0,515,515,515,515,0
20250313,100200,0,515,515,515,515,0
20250313,100100,0,515,515,515,515,0
20250313,100000,0,515,515,515,515,0
20250313,095900,0,515,515,515,515,0
20250313,095800,0,515,515,515,515,0
20250313,095700,0,515,515,515,515,0
20250313,095600,0,515,515,515,515,0
20250313,095500,0,515,515,515,515,0
20250313,095400,0,515,515,515,515,0
20250313,095300,0,515,515,515,515,0
20250313,095200,0,515,515,515,515,0
20250313,095100,0,515,515,515,515,0
20250313,095000,0,515,515,515,515,0
20250313,094900,0,515,515,515,515,0
20250313,094800,0,515,515,515,515,0
20250313,094700,0,515,515,515,515,0
20250313,094600,0,515,515,515,515,0
20250313,094500,0,515,515,515,515,0
20250313,094400,0,515,515,515,515,0
20250313,094300,0,515,515,515,515,0
20250313,094200,0,515,515,515,515,0
20250313,094100,0,515,515,515,515,0
20250313,094000,0,515,515,515,515,0
20250313,093900,0,515,515,515,515,0
20250313,093800,0,515,515,515,515,0
20250313,093700,0,515,515,515,515,0
20250313,093600,0,515,515,515,515,0
20250313,093500,0,515,515,515,515,0
20250313,093400,0,515,515,515,515,0
20250313,093300,0,515,515,515,515,0
20250313,093200,0,515,515,515,515,0
20250313,093100,0,515,515,515,515,0
20250313,093000,0,515,515,515,515,0
20250313,092900,0,515,515,515,515,0
20250313,092800,0,515,515,515,515,0
20250313,092700,0,515,515,515,515,0
20250313,092600,0,515,515,515,515,0
20250313,092500,0,515,515,515,515,0
20250313,092400,0,515,515,515,515,0
20250313,092300,0,515,515,515,515,0
20250313,092200,0,515,515,515,515,0
20250313,092100,0,515,515,515,515,0
20250313,092000,0,515,515,515,515,0
20250313,091900,0,515,515,515,515,0
20250313,091800,0,515,515,515,515,0
20250313,091700,0,515,515,515,515,0
20250313,091600,0,515,515,515,515,0
20250313,091500,0,515,515,515,515,0
20250313,091400,0,515,515,515,515,0
20250313,091300,0,515,515,515,515,0
20250313,091200,0,515,515,515,515,0
20250313,091100,0,515,515,515,515,0
20250313,091000,0,515,515,515,515,0
20250313,090900,0,515,515,515,515,0
20250313,090800,0,515,515,515,515,0
20250313,090700,0,515,515,515,515,0
20250313,090600,0,515,515,515,515,0
20250313,090500,0,515,515,515,515,0
20250313,090400,0,515,515,515,515,0
20250313,090300,0,515,515,515,515,0
20250313,090200,0,515,515,515,515,0
20250313,090100,0,515,515,515,515,0
20250313,090000,0,515,515,515,515,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190300 0 515 515 515 515 0
3 20250313 190200 0 515 515 515 515 0
4 20250313 190100 0 515 515 515 515 0
5 20250313 190000 0 515 515 515 515 0
6 20250313 185900 0 515 515 515 515 0
7 20250313 185800 0 515 515 515 515 0
8 20250313 185700 0 515 515 515 515 0
9 20250313 185600 0 515 515 515 515 0
10 20250313 185500 0 515 515 515 515 0
11 20250313 185400 0 515 515 515 515 0
12 20250313 185300 0 515 515 515 515 0
13 20250313 185200 0 515 515 515 515 0
14 20250313 185100 0 515 515 515 515 0
15 20250313 185000 0 515 515 515 515 0
16 20250313 184900 0 515 515 515 515 0
17 20250313 184800 0 515 515 515 515 0
18 20250313 184700 0 515 515 515 515 0
19 20250313 184600 0 515 515 515 515 0
20 20250313 184500 0 515 515 515 515 0
21 20250313 184400 0 515 515 515 515 0
22 20250313 184300 0 515 515 515 515 0
23 20250313 184200 0 515 515 515 515 0
24 20250313 184100 0 515 515 515 515 0
25 20250313 184000 0 515 515 515 515 0
26 20250313 183900 0 515 515 515 515 0
27 20250313 183800 0 515 515 515 515 0
28 20250313 183700 0 515 515 515 515 0
29 20250313 183600 0 515 515 515 515 0
30 20250313 183500 0 515 515 515 515 0
31 20250313 183400 0 515 515 515 515 0
32 20250313 183300 0 515 515 515 515 0
33 20250313 183200 0 515 515 515 515 0
34 20250313 183100 0 515 515 515 515 0
35 20250313 183000 0 515 515 515 515 0
36 20250313 182900 0 515 515 515 515 0
37 20250313 182800 0 515 515 515 515 0
38 20250313 182700 0 515 515 515 515 0
39 20250313 182600 0 515 515 515 515 0
40 20250313 182500 0 515 515 515 515 0
41 20250313 182400 0 515 515 515 515 0
42 20250313 182300 0 515 515 515 515 0
43 20250313 182200 0 515 515 515 515 0
44 20250313 182100 0 515 515 515 515 0
45 20250313 182000 0 515 515 515 515 0
46 20250313 181900 0 515 515 515 515 0
47 20250313 181800 0 515 515 515 515 0
48 20250313 181700 0 515 515 515 515 0
49 20250313 181600 0 515 515 515 515 0
50 20250313 181500 0 515 515 515 515 0
51 20250313 181400 0 515 515 515 515 0
52 20250313 181300 0 515 515 515 515 0
53 20250313 181200 0 515 515 515 515 0
54 20250313 181100 0 515 515 515 515 0
55 20250313 181000 0 515 515 515 515 0
56 20250313 180900 0 515 515 515 515 0
57 20250313 180800 0 515 515 515 515 0
58 20250313 180700 0 515 515 515 515 0
59 20250313 180600 0 515 515 515 515 0
60 20250313 180500 0 515 515 515 515 0
61 20250313 180400 0 515 515 515 515 0
62 20250313 180300 0 515 515 515 515 0
63 20250313 180200 0 515 515 515 515 0
64 20250313 180100 0 515 515 515 515 0
65 20250313 180000 0 515 515 515 515 0
66 20250313 175900 0 515 515 515 515 0
67 20250313 175800 0 515 515 515 515 0
68 20250313 175700 0 515 515 515 515 0
69 20250313 175600 0 515 515 515 515 0
70 20250313 175500 0 515 515 515 515 0
71 20250313 175400 0 515 515 515 515 0
72 20250313 175300 0 515 515 515 515 0
73 20250313 175200 0 515 515 515 515 0
74 20250313 175100 0 515 515 515 515 0
75 20250313 175000 0 515 515 515 515 0
76 20250313 174900 0 515 515 515 515 0
77 20250313 174800 0 515 515 515 515 0
78 20250313 174700 0 515 515 515 515 0
79 20250313 174600 0 515 515 515 515 0
80 20250313 174500 0 515 515 515 515 0
81 20250313 174400 0 515 515 515 515 0
82 20250313 174300 0 515 515 515 515 0
83 20250313 174200 0 515 515 515 515 0
84 20250313 174100 0 515 515 515 515 0
85 20250313 174000 0 515 515 515 515 0
86 20250313 173900 0 515 515 515 515 0
87 20250313 173800 0 515 515 515 515 0
88 20250313 173700 0 515 515 515 515 0
89 20250313 173600 0 515 515 515 515 0
90 20250313 173500 0 515 515 515 515 0
91 20250313 173400 0 515 515 515 515 0
92 20250313 173300 0 515 515 515 515 0
93 20250313 173200 0 515 515 515 515 0
94 20250313 173100 0 515 515 515 515 0
95 20250313 173000 0 515 515 515 515 0
96 20250313 172900 0 515 515 515 515 0
97 20250313 172800 0 515 515 515 515 0
98 20250313 172700 0 515 515 515 515 0
99 20250313 172600 0 515 515 515 515 0
100 20250313 172500 0 515 515 515 515 0
101 20250313 172400 0 515 515 515 515 0
102 20250313 172300 0 515 515 515 515 0
103 20250313 172200 0 515 515 515 515 0
104 20250313 172100 0 515 515 515 515 0
105 20250313 172000 0 515 515 515 515 0
106 20250313 171900 0 515 515 515 515 0
107 20250313 171800 0 515 515 515 515 0
108 20250313 171700 0 515 515 515 515 0
109 20250313 171600 0 515 515 515 515 0
110 20250313 171500 0 515 515 515 515 0
111 20250313 171400 0 515 515 515 515 0
112 20250313 171300 0 515 515 515 515 0
113 20250313 171200 0 515 515 515 515 0
114 20250313 171100 0 515 515 515 515 0
115 20250313 171000 0 515 515 515 515 0
116 20250313 170900 0 515 515 515 515 0
117 20250313 170800 0 515 515 515 515 0
118 20250313 170700 0 515 515 515 515 0
119 20250313 170600 0 515 515 515 515 0
120 20250313 170500 0 515 515 515 515 0
121 20250313 170400 0 515 515 515 515 0
122 20250313 170300 0 515 515 515 515 0
123 20250313 170200 0 515 515 515 515 0
124 20250313 170100 0 515 515 515 515 0
125 20250313 170000 0 515 515 515 515 0
126 20250313 165900 0 515 515 515 515 0
127 20250313 165800 0 515 515 515 515 0
128 20250313 165700 0 515 515 515 515 0
129 20250313 165600 0 515 515 515 515 0
130 20250313 165500 0 515 515 515 515 0
131 20250313 165400 0 515 515 515 515 0
132 20250313 165300 0 515 515 515 515 0
133 20250313 165200 0 515 515 515 515 0
134 20250313 165100 0 515 515 515 515 0
135 20250313 165000 0 515 515 515 515 0
136 20250313 164900 0 515 515 515 515 0
137 20250313 164800 0 515 515 515 515 0
138 20250313 164700 0 515 515 515 515 0
139 20250313 164600 0 515 515 515 515 0
140 20250313 164500 0 515 515 515 515 0
141 20250313 164400 0 515 515 515 515 0
142 20250313 164300 0 515 515 515 515 0
143 20250313 164200 0 515 515 515 515 0
144 20250313 164100 0 515 515 515 515 0
145 20250313 164000 0 515 515 515 515 0
146 20250313 163900 0 515 515 515 515 0
147 20250313 163800 0 515 515 515 515 0
148 20250313 163700 0 515 515 515 515 0
149 20250313 163600 0 515 515 515 515 0
150 20250313 163500 0 515 515 515 515 0
151 20250313 163400 0 515 515 515 515 0
152 20250313 163300 0 515 515 515 515 0
153 20250313 163200 0 515 515 515 515 0
154 20250313 163100 0 515 515 515 515 0
155 20250313 163000 0 515 515 515 515 0
156 20250313 162900 0 515 515 515 515 0
157 20250313 162800 0 515 515 515 515 0
158 20250313 162700 0 515 515 515 515 0
159 20250313 162600 0 515 515 515 515 0
160 20250313 162500 0 515 515 515 515 0
161 20250313 162400 0 515 515 515 515 0
162 20250313 162300 0 515 515 515 515 0
163 20250313 162200 0 515 515 515 515 0
164 20250313 162100 0 515 515 515 515 0
165 20250313 162000 0 515 515 515 515 0
166 20250313 161900 0 515 515 515 515 0
167 20250313 161800 0 515 515 515 515 0
168 20250313 161700 0 515 515 515 515 0
169 20250313 161600 0 515 515 515 515 0
170 20250313 161500 0 515 515 515 515 0
171 20250313 161400 0 515 515 515 515 0
172 20250313 161300 0 515 515 515 515 0
173 20250313 161200 0 515 515 515 515 0
174 20250313 161100 0 515 515 515 515 0
175 20250313 161000 0 515 515 515 515 0
176 20250313 160900 0 515 515 515 515 0
177 20250313 160800 0 515 515 515 515 0
178 20250313 160700 0 515 515 515 515 0
179 20250313 160600 0 515 515 515 515 0
180 20250313 160500 0 515 515 515 515 0
181 20250313 160400 0 515 515 515 515 0
182 20250313 160300 0 515 515 515 515 0
183 20250313 160200 0 515 515 515 515 0
184 20250313 160100 0 515 515 515 515 0
185 20250313 160000 0 515 515 515 515 0
186 20250313 155900 0 515 515 515 515 0
187 20250313 155800 0 515 515 515 515 0
188 20250313 155700 0 515 515 515 515 0
189 20250313 155600 0 515 515 515 515 0
190 20250313 155500 0 515 515 515 515 0
191 20250313 155400 0 515 515 515 515 0
192 20250313 155300 0 515 515 515 515 0
193 20250313 155200 0 515 515 515 515 0
194 20250313 155100 0 515 515 515 515 0
195 20250313 155000 0 515 515 515 515 0
196 20250313 154900 0 515 515 515 515 0
197 20250313 154800 0 515 515 515 515 0
198 20250313 154700 0 515 515 515 515 0
199 20250313 154600 0 515 515 515 515 0
200 20250313 154500 0 515 515 515 515 0
201 20250313 154400 0 515 515 515 515 0
202 20250313 154300 0 515 515 515 515 0
203 20250313 154200 0 515 515 515 515 0
204 20250313 154100 0 515 515 515 515 0
205 20250313 154000 0 515 515 515 515 0
206 20250313 153900 0 515 515 515 515 0
207 20250313 153800 0 515 515 515 515 0
208 20250313 153700 0 515 515 515 515 0
209 20250313 153600 0 515 515 515 515 0
210 20250313 153500 0 515 515 515 515 0
211 20250313 153400 0 515 515 515 515 0
212 20250313 153300 0 515 515 515 515 0
213 20250313 153200 0 515 515 515 515 0
214 20250313 153100 0 515 515 515 515 0
215 20250313 153000 0 515 515 515 515 0
216 20250313 152900 0 515 515 515 515 0
217 20250313 152800 0 515 515 515 515 0
218 20250313 152700 0 515 515 515 515 0
219 20250313 152600 0 515 515 515 515 0
220 20250313 152500 0 515 515 515 515 0
221 20250313 152400 0 515 515 515 515 0
222 20250313 152300 0 515 515 515 515 0
223 20250313 152200 0 515 515 515 515 0
224 20250313 152100 0 515 515 515 515 0
225 20250313 152000 0 515 515 515 515 0
226 20250313 151900 0 515 515 515 515 0
227 20250313 151800 0 515 515 515 515 0
228 20250313 151700 0 515 515 515 515 0
229 20250313 151600 0 515 515 515 515 0
230 20250313 151500 0 515 515 515 515 0
231 20250313 151400 0 515 515 515 515 0
232 20250313 151300 0 515 515 515 515 0
233 20250313 151200 0 515 515 515 515 0
234 20250313 151100 0 515 515 515 515 0
235 20250313 151000 0 515 515 515 515 0
236 20250313 150900 0 515 515 515 515 0
237 20250313 150800 0 515 515 515 515 0
238 20250313 150700 0 515 515 515 515 0
239 20250313 150600 0 515 515 515 515 0
240 20250313 150500 0 515 515 515 515 0
241 20250313 150400 0 515 515 515 515 0
242 20250313 150300 0 515 515 515 515 0
243 20250313 150200 0 515 515 515 515 0
244 20250313 150100 0 515 515 515 515 0
245 20250313 150000 0 515 515 515 515 0
246 20250313 145900 0 515 515 515 515 0
247 20250313 145800 0 515 515 515 515 0
248 20250313 145700 0 515 515 515 515 0
249 20250313 145600 0 515 515 515 515 0
250 20250313 145500 0 515 515 515 515 0
251 20250313 145400 0 515 515 515 515 0
252 20250313 145300 0 515 515 515 515 0
253 20250313 145200 0 515 515 515 515 0
254 20250313 145100 0 515 515 515 515 0
255 20250313 145000 0 515 515 515 515 0
256 20250313 144900 0 515 515 515 515 0
257 20250313 144800 0 515 515 515 515 0
258 20250313 144700 0 515 515 515 515 0
259 20250313 144600 0 515 515 515 515 0
260 20250313 144500 0 515 515 515 515 0
261 20250313 144400 0 515 515 515 515 0
262 20250313 144300 0 515 515 515 515 0
263 20250313 144200 0 515 515 515 515 0
264 20250313 144100 0 515 515 515 515 0
265 20250313 144000 0 515 515 515 515 0
266 20250313 143900 0 515 515 515 515 0
267 20250313 143800 0 515 515 515 515 0
268 20250313 143700 0 515 515 515 515 0
269 20250313 143600 0 515 515 515 515 0
270 20250313 143500 0 515 515 515 515 0
271 20250313 143400 0 515 515 515 515 0
272 20250313 143300 0 515 515 515 515 0
273 20250313 143200 0 515 515 515 515 0
274 20250313 143100 0 515 515 515 515 0
275 20250313 143000 0 515 515 515 515 0
276 20250313 142900 0 515 515 515 515 0
277 20250313 142800 0 515 515 515 515 0
278 20250313 142700 0 515 515 515 515 0
279 20250313 142600 0 515 515 515 515 0
280 20250313 142500 0 515 515 515 515 0
281 20250313 142400 0 515 515 515 515 0
282 20250313 142300 0 515 515 515 515 0
283 20250313 142200 0 515 515 515 515 0
284 20250313 142100 0 515 515 515 515 0
285 20250313 142000 0 515 515 515 515 0
286 20250313 141900 0 515 515 515 515 0
287 20250313 141800 0 515 515 515 515 0
288 20250313 141700 0 515 515 515 515 0
289 20250313 141600 0 515 515 515 515 0
290 20250313 141500 0 515 515 515 515 0
291 20250313 141400 0 515 515 515 515 0
292 20250313 141300 0 515 515 515 515 0
293 20250313 141200 0 515 515 515 515 0
294 20250313 141100 0 515 515 515 515 0
295 20250313 141000 0 515 515 515 515 0
296 20250313 140900 0 515 515 515 515 0
297 20250313 140800 0 515 515 515 515 0
298 20250313 140700 0 515 515 515 515 0
299 20250313 140600 0 515 515 515 515 0
300 20250313 140500 0 515 515 515 515 0
301 20250313 140400 0 515 515 515 515 0
302 20250313 140300 0 515 515 515 515 0
303 20250313 140200 0 515 515 515 515 0
304 20250313 140100 0 515 515 515 515 0
305 20250313 140000 0 515 515 515 515 0
306 20250313 135900 0 515 515 515 515 0
307 20250313 135800 0 515 515 515 515 0
308 20250313 135700 0 515 515 515 515 0
309 20250313 135600 0 515 515 515 515 0
310 20250313 135500 0 515 515 515 515 0
311 20250313 135400 0 515 515 515 515 0
312 20250313 135300 0 515 515 515 515 0
313 20250313 135200 0 515 515 515 515 0
314 20250313 135100 0 515 515 515 515 0
315 20250313 135000 0 515 515 515 515 0
316 20250313 134900 0 515 515 515 515 0
317 20250313 134800 0 515 515 515 515 0
318 20250313 134700 0 515 515 515 515 0
319 20250313 134600 0 515 515 515 515 0
320 20250313 134500 0 515 515 515 515 0
321 20250313 134400 0 515 515 515 515 0
322 20250313 134300 0 515 515 515 515 0
323 20250313 134200 0 515 515 515 515 0
324 20250313 134100 0 515 515 515 515 0
325 20250313 134000 0 515 515 515 515 0
326 20250313 133900 0 515 515 515 515 0
327 20250313 133800 0 515 515 515 515 0
328 20250313 133700 0 515 515 515 515 0
329 20250313 133600 0 515 515 515 515 0
330 20250313 133500 0 515 515 515 515 0
331 20250313 133400 0 515 515 515 515 0
332 20250313 133300 0 515 515 515 515 0
333 20250313 133200 0 515 515 515 515 0
334 20250313 133100 0 515 515 515 515 0
335 20250313 133000 0 515 515 515 515 0
336 20250313 132900 0 515 515 515 515 0
337 20250313 132800 0 515 515 515 515 0
338 20250313 132700 0 515 515 515 515 0
339 20250313 132600 0 515 515 515 515 0
340 20250313 132500 0 515 515 515 515 0
341 20250313 132400 0 515 515 515 515 0
342 20250313 132300 0 515 515 515 515 0
343 20250313 132200 0 515 515 515 515 0
344 20250313 132100 0 515 515 515 515 0
345 20250313 132000 0 515 515 515 515 0
346 20250313 131900 0 515 515 515 515 0
347 20250313 131800 0 515 515 515 515 0
348 20250313 131700 0 515 515 515 515 0
349 20250313 131600 0 515 515 515 515 0
350 20250313 131500 0 515 515 515 515 0
351 20250313 131400 0 515 515 515 515 0
352 20250313 131300 0 515 515 515 515 0
353 20250313 131200 0 515 515 515 515 0
354 20250313 131100 0 515 515 515 515 0
355 20250313 131000 0 515 515 515 515 0
356 20250313 130900 0 515 515 515 515 0
357 20250313 130800 0 515 515 515 515 0
358 20250313 130700 0 515 515 515 515 0
359 20250313 130600 0 515 515 515 515 0
360 20250313 130500 0 515 515 515 515 0
361 20250313 130400 0 515 515 515 515 0
362 20250313 130300 0 515 515 515 515 0
363 20250313 130200 0 515 515 515 515 0
364 20250313 130100 0 515 515 515 515 0
365 20250313 130000 0 515 515 515 515 0
366 20250313 125900 0 515 515 515 515 0
367 20250313 125800 0 515 515 515 515 0
368 20250313 125700 0 515 515 515 515 0
369 20250313 125600 0 515 515 515 515 0
370 20250313 125500 0 515 515 515 515 0
371 20250313 125400 0 515 515 515 515 0
372 20250313 125300 0 515 515 515 515 0
373 20250313 125200 0 515 515 515 515 0
374 20250313 125100 0 515 515 515 515 0
375 20250313 125000 0 515 515 515 515 0
376 20250313 124900 0 515 515 515 515 0
377 20250313 124800 0 515 515 515 515 0
378 20250313 124700 0 515 515 515 515 0
379 20250313 124600 0 515 515 515 515 0
380 20250313 124500 0 515 515 515 515 0
381 20250313 124400 0 515 515 515 515 0
382 20250313 124300 0 515 515 515 515 0
383 20250313 124200 0 515 515 515 515 0
384 20250313 124100 0 515 515 515 515 0
385 20250313 124000 0 515 515 515 515 0
386 20250313 123900 0 515 515 515 515 0
387 20250313 123800 0 515 515 515 515 0
388 20250313 123700 0 515 515 515 515 0
389 20250313 123600 0 515 515 515 515 0
390 20250313 123500 0 515 515 515 515 0
391 20250313 123400 0 515 515 515 515 0
392 20250313 123300 0 515 515 515 515 0
393 20250313 123200 0 515 515 515 515 0
394 20250313 123100 0 515 515 515 515 0
395 20250313 123000 0 515 515 515 515 0
396 20250313 122900 0 515 515 515 515 0
397 20250313 122800 0 515 515 515 515 0
398 20250313 122700 0 515 515 515 515 0
399 20250313 122600 0 515 515 515 515 0
400 20250313 122500 0 515 515 515 515 0
401 20250313 122400 0 515 515 515 515 0
402 20250313 122300 0 515 515 515 515 0
403 20250313 122200 0 515 515 515 515 0
404 20250313 122100 0 515 515 515 515 0
405 20250313 122000 0 515 515 515 515 0
406 20250313 121900 0 515 515 515 515 0
407 20250313 121800 0 515 515 515 515 0
408 20250313 121700 0 515 515 515 515 0
409 20250313 121600 0 515 515 515 515 0
410 20250313 121500 0 515 515 515 515 0
411 20250313 121400 0 515 515 515 515 0
412 20250313 121300 0 515 515 515 515 0
413 20250313 121200 0 515 515 515 515 0
414 20250313 121100 0 515 515 515 515 0
415 20250313 121000 0 515 515 515 515 0
416 20250313 120900 0 515 515 515 515 0
417 20250313 120800 0 515 515 515 515 0
418 20250313 120700 0 515 515 515 515 0
419 20250313 120600 0 515 515 515 515 0
420 20250313 120500 0 515 515 515 515 0
421 20250313 120400 0 515 515 515 515 0
422 20250313 120300 0 515 515 515 515 0
423 20250313 120200 0 515 515 515 515 0
424 20250313 120100 0 515 515 515 515 0
425 20250313 120000 0 515 515 515 515 0
426 20250313 115900 0 515 515 515 515 0
427 20250313 115800 0 515 515 515 515 0
428 20250313 115700 0 515 515 515 515 0
429 20250313 115600 0 515 515 515 515 0
430 20250313 115500 0 515 515 515 515 0
431 20250313 115400 0 515 515 515 515 0
432 20250313 115300 0 515 515 515 515 0
433 20250313 115200 0 515 515 515 515 0
434 20250313 115100 0 515 515 515 515 0
435 20250313 115000 0 515 515 515 515 0
436 20250313 114900 0 515 515 515 515 0
437 20250313 114800 0 515 515 515 515 0
438 20250313 114700 0 515 515 515 515 0
439 20250313 114600 0 515 515 515 515 0
440 20250313 114500 0 515 515 515 515 0
441 20250313 114400 0 515 515 515 515 0
442 20250313 114300 0 515 515 515 515 0
443 20250313 114200 0 515 515 515 515 0
444 20250313 114100 0 515 515 515 515 0
445 20250313 114000 0 515 515 515 515 0
446 20250313 113900 0 515 515 515 515 0
447 20250313 113800 0 515 515 515 515 0
448 20250313 113700 0 515 515 515 515 0
449 20250313 113600 0 515 515 515 515 0
450 20250313 113500 0 515 515 515 515 0
451 20250313 113400 0 515 515 515 515 0
452 20250313 113300 0 515 515 515 515 0
453 20250313 113200 0 515 515 515 515 0
454 20250313 113100 0 515 515 515 515 0
455 20250313 113000 0 515 515 515 515 0
456 20250313 112900 0 515 515 515 515 0
457 20250313 112800 0 515 515 515 515 0
458 20250313 112700 0 515 515 515 515 0
459 20250313 112600 0 515 515 515 515 0
460 20250313 112500 0 515 515 515 515 0
461 20250313 112400 0 515 515 515 515 0
462 20250313 112300 0 515 515 515 515 0
463 20250313 112200 0 515 515 515 515 0
464 20250313 112100 0 515 515 515 515 0
465 20250313 112000 0 515 515 515 515 0
466 20250313 111900 0 515 515 515 515 0
467 20250313 111800 0 515 515 515 515 0
468 20250313 111700 0 515 515 515 515 0
469 20250313 111600 0 515 515 515 515 0
470 20250313 111500 0 515 515 515 515 0
471 20250313 111400 0 515 515 515 515 0
472 20250313 111300 0 515 515 515 515 0
473 20250313 111200 0 515 515 515 515 0
474 20250313 111100 0 515 515 515 515 0
475 20250313 111000 0 515 515 515 515 0
476 20250313 110900 0 515 515 515 515 0
477 20250313 110800 0 515 515 515 515 0
478 20250313 110700 0 515 515 515 515 0
479 20250313 110600 0 515 515 515 515 0
480 20250313 110500 0 515 515 515 515 0
481 20250313 110400 0 515 515 515 515 0
482 20250313 110300 0 515 515 515 515 0
483 20250313 110200 0 515 515 515 515 0
484 20250313 110100 0 515 515 515 515 0
485 20250313 110000 0 515 515 515 515 0
486 20250313 105900 0 515 515 515 515 0
487 20250313 105800 0 515 515 515 515 0
488 20250313 105700 0 515 515 515 515 0
489 20250313 105600 0 515 515 515 515 0
490 20250313 105500 0 515 515 515 515 0
491 20250313 105400 0 515 515 515 515 0
492 20250313 105300 0 515 515 515 515 0
493 20250313 105200 0 515 515 515 515 0
494 20250313 105100 0 515 515 515 515 0
495 20250313 105000 0 515 515 515 515 0
496 20250313 104900 0 515 515 515 515 0
497 20250313 104800 0 515 515 515 515 0
498 20250313 104700 0 515 515 515 515 0
499 20250313 104600 0 515 515 515 515 0
500 20250313 104500 0 515 515 515 515 0
501 20250313 104400 0 515 515 515 515 0
502 20250313 104300 0 515 515 515 515 0
503 20250313 104200 0 515 515 515 515 0
504 20250313 104100 0 515 515 515 515 0
505 20250313 104000 0 515 515 515 515 0
506 20250313 103900 0 515 515 515 515 0
507 20250313 103800 0 515 515 515 515 0
508 20250313 103700 0 515 515 515 515 0
509 20250313 103600 0 515 515 515 515 0
510 20250313 103500 0 515 515 515 515 0
511 20250313 103400 0 515 515 515 515 0
512 20250313 103300 0 515 515 515 515 0
513 20250313 103200 0 515 515 515 515 0
514 20250313 103100 0 515 515 515 515 0
515 20250313 103000 0 515 515 515 515 0
516 20250313 102900 0 515 515 515 515 0
517 20250313 102800 0 515 515 515 515 0
518 20250313 102700 0 515 515 515 515 0
519 20250313 102600 0 515 515 515 515 0
520 20250313 102500 0 515 515 515 515 0
521 20250313 102400 0 515 515 515 515 0
522 20250313 102300 0 515 515 515 515 0
523 20250313 102200 0 515 515 515 515 0
524 20250313 102100 0 515 515 515 515 0
525 20250313 102000 0 515 515 515 515 0
526 20250313 101900 0 515 515 515 515 0
527 20250313 101800 0 515 515 515 515 0
528 20250313 101700 0 515 515 515 515 0
529 20250313 101600 0 515 515 515 515 0
530 20250313 101500 0 515 515 515 515 0
531 20250313 101400 0 515 515 515 515 0
532 20250313 101300 0 515 515 515 515 0
533 20250313 101200 0 515 515 515 515 0
534 20250313 101100 0 515 515 515 515 0
535 20250313 101000 0 515 515 515 515 0
536 20250313 100900 0 515 515 515 515 0
537 20250313 100800 0 515 515 515 515 0
538 20250313 100700 0 515 515 515 515 0
539 20250313 100600 0 515 515 515 515 0
540 20250313 100500 0 515 515 515 515 0
541 20250313 100400 0 515 515 515 515 0
542 20250313 100300 0 515 515 515 515 0
543 20250313 100200 0 515 515 515 515 0
544 20250313 100100 0 515 515 515 515 0
545 20250313 100000 0 515 515 515 515 0
546 20250313 095900 0 515 515 515 515 0
547 20250313 095800 0 515 515 515 515 0
548 20250313 095700 0 515 515 515 515 0
549 20250313 095600 0 515 515 515 515 0
550 20250313 095500 0 515 515 515 515 0
551 20250313 095400 0 515 515 515 515 0
552 20250313 095300 0 515 515 515 515 0
553 20250313 095200 0 515 515 515 515 0
554 20250313 095100 0 515 515 515 515 0
555 20250313 095000 0 515 515 515 515 0
556 20250313 094900 0 515 515 515 515 0
557 20250313 094800 0 515 515 515 515 0
558 20250313 094700 0 515 515 515 515 0
559 20250313 094600 0 515 515 515 515 0
560 20250313 094500 0 515 515 515 515 0
561 20250313 094400 0 515 515 515 515 0
562 20250313 094300 0 515 515 515 515 0
563 20250313 094200 0 515 515 515 515 0
564 20250313 094100 0 515 515 515 515 0
565 20250313 094000 0 515 515 515 515 0
566 20250313 093900 0 515 515 515 515 0
567 20250313 093800 0 515 515 515 515 0
568 20250313 093700 0 515 515 515 515 0
569 20250313 093600 0 515 515 515 515 0
570 20250313 093500 0 515 515 515 515 0
571 20250313 093400 0 515 515 515 515 0
572 20250313 093300 0 515 515 515 515 0
573 20250313 093200 0 515 515 515 515 0
574 20250313 093100 0 515 515 515 515 0
575 20250313 093000 0 515 515 515 515 0
576 20250313 092900 0 515 515 515 515 0
577 20250313 092800 0 515 515 515 515 0
578 20250313 092700 0 515 515 515 515 0
579 20250313 092600 0 515 515 515 515 0
580 20250313 092500 0 515 515 515 515 0
581 20250313 092400 0 515 515 515 515 0
582 20250313 092300 0 515 515 515 515 0
583 20250313 092200 0 515 515 515 515 0
584 20250313 092100 0 515 515 515 515 0
585 20250313 092000 0 515 515 515 515 0
586 20250313 091900 0 515 515 515 515 0
587 20250313 091800 0 515 515 515 515 0
588 20250313 091700 0 515 515 515 515 0
589 20250313 091600 0 515 515 515 515 0
590 20250313 091500 0 515 515 515 515 0
591 20250313 091400 0 515 515 515 515 0
592 20250313 091300 0 515 515 515 515 0
593 20250313 091200 0 515 515 515 515 0
594 20250313 091100 0 515 515 515 515 0
595 20250313 091000 0 515 515 515 515 0
596 20250313 090900 0 515 515 515 515 0
597 20250313 090800 0 515 515 515 515 0
598 20250313 090700 0 515 515 515 515 0
599 20250313 090600 0 515 515 515 515 0
600 20250313 090500 0 515 515 515 515 0
601 20250313 090400 0 515 515 515 515 0
602 20250313 090300 0 515 515 515 515 0
603 20250313 090200 0 515 515 515 515 0
604 20250313 090100 0 515 515 515 515 0
605 20250313 090000 0 515 515 515 515 0

1
015590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,266963,236981544,137485945,122045495160,0.11
20250310,266963,236981544,137485945,122045495160,0.11
20250307,266963,236981544,137485945,122045495160,0.11
20250306,266963,236981544,137485945,122045495160,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 266963 236981544 137485945 122045495160 0.11
3 20250310 266963 236981544 137485945 122045495160 0.11
4 20250307 266963 236981544 137485945 122045495160 0.11
5 20250306 266963 236981544 137485945 122045495160 0.11