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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
002600/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183800,654400,165400,162800,165400,162800,3
20250314,183700,654400,165400,165400,165400,165400,0
20250314,183600,654400,165400,165400,165400,165400,0
20250314,183500,654400,165400,165400,165400,165400,0
20250314,183400,654400,165400,165400,165400,165400,0
20250314,183300,654400,165400,165400,165400,165400,0
20250314,183200,654400,165400,165400,165400,165400,0
20250314,183100,654400,165400,165400,165400,165400,0
20250314,183000,654400,165400,165400,165400,165400,0
20250314,182900,654400,165400,165400,165400,165400,0
20250314,182800,654400,165400,165400,165400,165400,0
20250314,182700,654400,165400,165400,165400,165400,0
20250314,182600,654400,165400,165400,165400,165400,0
20250314,182500,654400,165400,165400,165400,165400,0
20250314,182400,654400,165400,165400,165400,165400,0
20250314,182300,654400,165400,165400,165400,165400,0
20250314,182200,654400,165400,165400,165400,165400,0
20250314,182100,654400,165400,165400,165400,165400,0
20250314,182000,654400,165400,165400,165400,165400,0
20250314,181900,654400,165400,165400,165400,165400,0
20250314,181800,654400,165400,165400,165400,165400,0
20250314,181700,654400,165400,165400,165400,165400,0
20250314,181600,654400,165400,165400,165400,165400,0
20250314,181500,654400,165400,165400,165400,165400,0
20250314,181400,654400,165400,165400,165400,165400,0
20250314,181300,654400,165400,165400,165400,165400,0
20250314,181200,654400,165400,165400,165400,165400,0
20250314,181100,654400,165400,165400,165400,165400,0
20250314,181000,654400,165400,165400,165400,165400,0
20250314,180900,654400,165400,165400,165400,165400,0
20250314,180800,654400,165400,162800,165400,162800,3
20250314,180700,654400,165400,165400,165400,165400,0
20250314,180600,654400,165400,165400,165400,165400,0
20250314,180500,654400,165400,165400,165400,165400,0
20250314,180400,654400,165400,165400,165400,165400,0
20250314,180300,654400,165400,165400,165400,165400,0
20250314,180200,654400,165400,165400,165400,165400,0
20250314,180100,654400,165400,165400,165400,165400,0
20250314,180000,654400,165400,165400,165400,165400,0
20250314,175900,654400,165400,165400,165400,165400,0
20250314,175800,654400,165400,165400,165400,165400,0
20250314,175700,654400,165400,165400,165400,165400,0
20250314,175600,654400,165400,165400,165400,165400,0
20250314,175500,654400,165400,165400,165400,165400,0
20250314,175400,654400,165400,165400,165400,165400,0
20250314,175300,654400,165400,165400,165400,165400,0
20250314,175200,654400,165400,165400,165400,165400,0
20250314,175100,654400,165400,165400,165400,165400,0
20250314,175000,654400,165400,165400,165400,165400,0
20250314,174900,654400,165400,165400,165400,165400,0
20250314,174800,654400,165400,165400,165400,165400,0
20250314,174700,654400,165400,165400,165400,165400,0
20250314,174600,654400,165400,165400,165400,165400,0
20250314,174500,654400,165400,165400,165400,165400,0
20250314,174400,654400,165400,165400,165400,165400,0
20250314,174300,654400,165400,165400,165400,165400,0
20250314,174200,654400,165400,165400,165400,165400,0
20250314,174100,654400,165400,165400,165400,165400,0
20250314,174000,654400,165400,165400,165400,165400,0
20250314,173900,654400,165400,165400,165400,165400,0
20250314,173800,654400,165400,162800,165400,162800,3
20250314,173700,654400,165400,165400,165400,165400,0
20250314,173600,654400,165400,165400,165400,165400,0
20250314,173500,654400,165400,165400,165400,165400,0
20250314,173400,654400,165400,165400,165400,165400,0
20250314,173300,654400,165400,165400,165400,165400,0
20250314,173200,654400,165400,165400,165400,165400,0
20250314,173100,654400,165400,165400,165400,165400,0
20250314,173000,654400,165400,165400,165400,165400,0
20250314,172900,654400,165400,165400,165400,165400,0
20250314,172800,654400,165400,165400,165400,165400,0
20250314,172700,654400,165400,165400,165400,165400,0
20250314,172600,654400,165400,165400,165400,165400,0
20250314,172500,654400,165400,165400,165400,165400,0
20250314,172400,654400,165400,165400,165400,165400,0
20250314,172300,654400,165400,165400,165400,165400,0
20250314,172200,654400,165400,165400,165400,165400,0
20250314,172100,654400,165400,165400,165400,165400,0
20250314,172000,654400,165400,165400,165400,165400,0
20250314,171900,654400,165400,165400,165400,165400,0
20250314,171800,654400,165400,165400,165400,165400,0
20250314,171700,654400,165400,165400,165400,165400,0
20250314,171600,654400,165400,165400,165400,165400,0
20250314,171500,654400,165400,165400,165400,165400,0
20250314,171400,654400,165400,165400,165400,165400,0
20250314,171300,654400,165400,165400,165400,165400,0
20250314,171200,654400,165400,165400,165400,165400,0
20250314,171100,654400,165400,165400,165400,165400,0
20250314,171000,654400,165400,165400,165400,165400,0
20250314,170900,654400,165400,165400,165400,165400,0
20250314,170800,654400,165400,162800,165400,162800,3
20250314,170700,654400,165400,165400,165400,165400,0
20250314,170600,654400,165400,165400,165400,165400,0
20250314,170500,654400,165400,165400,165400,165400,0
20250314,170400,654400,165400,165400,165400,165400,0
20250314,170300,654400,165400,165400,165400,165400,0
20250314,170200,654400,165400,165400,165400,165400,0
20250314,170100,654400,165400,165400,165400,165400,0
20250314,170000,654400,165400,165400,165400,165400,0
20250314,165900,654400,165400,165400,165400,165400,0
20250314,165800,654400,165400,165400,165400,165400,0
20250314,165700,654400,165400,165400,165400,165400,0
20250314,165600,654400,165400,165400,165400,165400,0
20250314,165500,654400,165400,165400,165400,165400,0
20250314,165400,654400,165400,165400,165400,165400,0
20250314,165300,654400,165400,165400,165400,165400,0
20250314,165200,654400,165400,165400,165400,165400,0
20250314,165100,654400,165400,165400,165400,165400,0
20250314,165000,654400,165400,165400,165400,165400,0
20250314,164900,654400,165400,165400,165400,165400,0
20250314,164800,654400,165400,165400,165400,165400,0
20250314,164700,654400,165400,165400,165400,165400,0
20250314,164600,654400,165400,165400,165400,165400,0
20250314,164500,654400,165400,165400,165400,165400,0
20250314,164400,654400,165400,165400,165400,165400,0
20250314,164300,654400,165400,165400,165400,165400,0
20250314,164200,654400,165400,165400,165400,165400,0
20250314,164100,654400,165400,165400,165400,165400,0
20250314,164000,654400,165400,165400,165400,165400,0
20250314,163900,654400,165400,165400,165400,165400,0
20250314,163800,654400,165400,162800,165400,162800,3
20250314,163700,654400,165400,165400,165400,165400,0
20250314,163600,654400,165400,165400,165400,165400,0
20250314,163500,654400,165400,165400,165400,165400,0
20250314,163400,654400,165400,165400,165400,165400,0
20250314,163300,654400,165400,165400,165400,165400,0
20250314,163200,654400,165400,165400,165400,165400,0
20250314,163100,654400,165400,165400,165400,165400,0
20250314,163000,654400,165400,165400,165400,165400,0
20250314,162900,654400,165400,165400,165400,165400,0
20250314,162800,654400,165400,165400,165400,165400,0
20250314,162700,654400,165400,165400,165400,165400,0
20250314,162600,654400,165400,165400,165400,165400,0
20250314,162500,654400,165400,165400,165400,165400,0
20250314,162400,654400,165400,165400,165400,165400,0
20250314,162300,654400,165400,165400,165400,165400,0
20250314,162200,654400,165400,165400,165400,165400,0
20250314,162100,654400,165400,165400,165400,165400,0
20250314,162000,654400,165400,165400,165400,165400,0
20250314,161900,654400,165400,165400,165400,165400,0
20250314,161800,654400,165400,165400,165400,165400,0
20250314,161700,654400,165400,165400,165400,165400,0
20250314,161600,654400,165400,165400,165400,165400,0
20250314,161500,654400,165400,165400,165400,165400,0
20250314,161400,654400,165400,165400,165400,165400,0
20250314,161300,654400,165400,165400,165400,165400,0
20250314,161200,654400,165400,165400,165400,165400,0
20250314,161100,654400,165400,165400,165400,165400,0
20250314,161000,654400,165400,165400,165400,165400,0
20250314,160900,654400,165400,165400,165400,165400,0
20250314,160800,654400,165400,162800,165400,162800,3
20250314,160700,654400,165400,165400,165400,165400,0
20250314,160600,654400,165400,165400,165400,165400,0
20250314,160500,654400,165400,165400,165400,165400,0
20250314,160400,654400,165400,165400,165400,165400,0
20250314,160300,654400,165400,165400,165400,165400,0
20250314,160200,654400,165400,165400,165400,165400,0
20250314,160100,654400,165400,165400,165400,165400,0
20250314,160000,654400,165400,165400,165400,165400,0
20250314,155900,654400,165400,165400,165400,165400,0
20250314,155800,654400,165400,165400,165400,165400,0
20250314,155700,654400,165400,165400,165400,165400,0
20250314,155600,654400,165400,165400,165400,165400,0
20250314,155500,654400,165400,165400,165400,165400,0
20250314,155400,654400,165400,165400,165400,165400,0
20250314,155300,654400,165400,165400,165400,165400,0
20250314,155200,654400,165400,165400,165400,165400,0
20250314,155100,654400,165400,165400,165400,165400,0
20250314,155000,654400,165400,165400,165400,165400,0
20250314,154900,654400,165400,165400,165400,165400,0
20250314,154800,654400,165400,165400,165400,165400,0
20250314,154700,654400,165400,165400,165400,165400,0
20250314,154600,654400,165400,165400,165400,165400,0
20250314,154500,654400,165400,165400,165400,165400,0
20250314,154400,654400,165400,165400,165400,165400,0
20250314,154300,654400,165400,165400,165400,165400,0
20250314,154200,654400,165400,165400,165400,165400,0
20250314,154100,654400,165400,165400,165400,165400,0
20250314,154000,654400,165400,165400,165400,165400,0
20250314,153900,654400,165400,165400,165400,165400,0
20250314,153800,654400,165400,162800,165400,162800,3
20250314,153700,654400,165400,165400,165400,165400,0
20250314,153600,654400,165400,165400,165400,165400,0
20250314,153500,654400,165400,165400,165400,165400,0
20250314,153400,654400,165400,165400,165400,165400,0
20250314,153300,654400,165400,165400,165400,165400,0
20250314,153200,654400,165400,165400,165400,165400,0
20250314,153100,654400,165400,165400,165400,165400,0
20250314,153000,654400,165400,165400,165400,165400,0
20250314,152900,654400,165400,165400,165400,165400,0
20250314,152800,654400,165400,165400,165400,165400,0
20250314,152700,654400,165400,165400,165400,165400,0
20250314,152600,654400,165400,165400,165400,165400,0
20250314,152500,654400,165400,165400,165400,165400,0
20250314,152400,654400,165400,165400,165400,165400,0
20250314,152300,654400,165400,165400,165400,165400,0
20250314,152200,654400,165400,165400,165400,165400,0
20250314,152100,654400,165400,165400,165400,165400,0
20250314,152000,654400,165400,165400,165400,165400,0
20250314,151900,654400,165400,165400,165400,165400,0
20250314,151800,654400,165400,165400,165400,165400,0
20250314,151700,654400,165400,165400,165400,165400,0
20250314,151600,654400,165400,165400,165400,165400,0
20250314,151500,654400,165400,165400,165400,165400,0
20250314,151400,654400,165400,165400,165400,165400,0
20250314,151300,654400,165400,165400,165400,165400,0
20250314,151200,654400,165400,165400,165400,165400,0
20250314,151100,654400,165400,165400,165400,165400,0
20250314,151000,654400,165400,165400,165400,165400,0
20250314,150900,654400,165400,165400,165400,165400,0
20250314,150800,654400,165400,165400,165400,165400,0
20250314,150700,654400,165400,165400,165400,165400,0
20250314,150600,654400,165400,165400,165400,165400,0
20250314,150500,654400,165400,165400,165400,165400,0
20250314,150400,654400,165400,165400,165400,165400,0
20250314,150300,654400,165400,165400,165400,165400,0
20250314,150200,654400,165400,165400,165400,165400,0
20250314,150100,654400,165400,165400,165400,165400,0
20250314,150000,654400,165400,165400,165400,165400,0
20250314,145900,654400,165400,165400,165400,165400,0
20250314,145800,654400,165400,165400,165400,165400,0
20250314,145700,654400,165400,165400,165400,165400,0
20250314,145600,654400,165400,165400,165400,165400,0
20250314,145500,654400,165400,165400,165400,165400,0
20250314,145400,654400,165400,165400,165400,165400,0
20250314,145300,654400,165400,165400,165400,165400,0
20250314,145200,654400,165400,165400,165400,165400,0
20250314,145100,654400,165400,165400,165400,165400,0
20250314,145000,654400,165400,165400,165400,165400,0
20250314,144900,654400,165400,165400,165400,165400,0
20250314,144800,654400,165400,165400,165400,165400,0
20250314,144700,654400,165400,165400,165400,165400,0
20250314,144600,654400,165400,165400,165400,165400,0
20250314,144500,654400,165400,165400,165400,165400,0
20250314,144400,654400,165400,165400,165400,165400,0
20250314,144300,654400,165400,165400,165400,165400,0
20250314,144200,654400,165400,165400,165400,165400,0
20250314,144100,654400,165400,165400,165400,165400,0
20250314,144000,654400,165400,165400,165400,165400,0
20250314,143900,654400,165400,165400,165400,165400,0
20250314,143800,654400,165400,165400,165400,165400,0
20250314,143700,654400,165400,165400,165400,165400,0
20250314,143600,654400,165400,165400,165400,165400,0
20250314,143500,654400,165400,165400,165400,165400,0
20250314,143400,654400,165400,165400,165400,165400,0
20250314,143300,654400,165400,165400,165400,165400,0
20250314,143200,654400,165400,165400,165400,165400,0
20250314,143100,654400,165400,165400,165400,165400,0
20250314,143000,654400,165400,165400,165400,165400,0
20250314,142900,654400,165400,165400,165400,165400,0
20250314,142800,654400,165400,165400,165400,165400,0
20250314,142700,654400,165400,165400,165400,165400,0
20250314,142600,654400,165400,165400,165400,165400,0
20250314,142500,654400,165400,165400,165400,165400,0
20250314,142400,654400,165400,165400,165400,165400,0
20250314,142300,654400,165400,165400,165400,165400,0
20250314,142200,654400,165400,165400,165400,165400,0
20250314,142100,654400,165400,165400,165400,165400,0
20250314,142000,654400,165400,165400,165400,165400,0
20250314,141900,654400,165400,165400,165400,165400,0
20250314,141800,654400,165400,165400,165400,165400,0
20250314,141700,654400,165400,165400,165400,165400,0
20250314,141600,654400,165400,165400,165400,165400,0
20250314,141500,654400,165400,165400,165400,165400,0
20250314,141400,654400,165400,165400,165400,165400,0
20250314,141300,654400,165400,165400,165400,165400,0
20250314,141200,654400,165400,165400,165400,165400,0
20250314,141100,654400,165400,165400,165400,165400,0
20250314,141000,654400,165400,165400,165400,165400,0
20250314,140900,654400,165400,165400,165400,165400,0
20250314,140800,654400,165400,165400,165400,165400,0
20250314,140700,654400,165400,165400,165400,165400,0
20250314,140600,654400,165400,165400,165400,165400,0
20250314,140500,654400,165400,165400,165400,165400,0
20250314,140400,654400,165400,165400,165400,165400,0
20250314,140300,654400,165400,165400,165400,165400,0
20250314,140200,654400,165400,165400,165400,165400,0
20250314,140100,654400,165400,165400,165400,165400,0
20250314,140000,654400,165400,165400,165400,165400,0
20250314,135900,654400,165400,165400,165400,165400,0
20250314,135800,654400,165400,165400,165400,165400,0
20250314,135700,654400,165400,165400,165400,165400,0
20250314,135600,654400,165400,165400,165400,165400,0
20250314,135500,654400,165400,165400,165400,165400,0
20250314,135400,654400,165400,165400,165400,165400,0
20250314,135300,654400,165400,165400,165400,165400,0
20250314,135200,654400,165400,165400,165400,165400,0
20250314,135100,654400,165400,165400,165400,165400,0
20250314,135000,654400,165400,165400,165400,165400,0
20250314,134900,654400,165400,165400,165400,165400,0
20250314,134800,654400,165400,165400,165400,165400,0
20250314,134700,654400,165400,165400,165400,165400,0
20250314,134600,654400,165400,165400,165400,165400,0
20250314,134500,654400,165400,165400,165400,165400,0
20250314,134400,654400,165400,165400,165400,165400,0
20250314,134300,654400,165400,165400,165400,165400,0
20250314,134200,654400,165400,165400,165400,165400,0
20250314,134100,654400,165400,165400,165400,165400,0
20250314,134000,654400,165400,165400,165400,165400,0
20250314,133900,654400,165400,165400,165400,165400,0
20250314,133800,654400,165400,165400,165400,165400,0
20250314,133700,654400,165400,165400,165400,165400,0
20250314,133600,654400,165400,165400,165400,165400,0
20250314,133500,654400,165400,165400,165400,165400,0
20250314,133400,654400,165400,165400,165400,165400,0
20250314,133300,654400,165400,165400,165400,165400,0
20250314,133200,654400,165400,165400,165400,165400,0
20250314,133100,654400,165400,165400,165400,165400,0
20250314,133000,654400,165400,165400,165400,165400,0
20250314,132900,654400,165400,165400,165400,165400,0
20250314,132800,654400,165400,165400,165400,165400,0
20250314,132700,654400,165400,165400,165400,165400,0
20250314,132600,654400,165400,165400,165400,165400,0
20250314,132500,654400,165400,165400,165400,165400,0
20250314,132400,654400,165400,165400,165400,165400,0
20250314,132300,654400,165400,165400,165400,165400,0
20250314,132200,654400,165400,165400,165400,165400,0
20250314,132100,654400,165400,165400,165400,165400,0
20250314,132000,654400,165400,165400,165400,165400,0
20250314,131900,654400,165400,165400,165400,165400,0
20250314,131800,654400,165400,165400,165400,165400,0
20250314,131700,654400,165400,165400,165400,165400,0
20250314,131600,654400,165400,165400,165400,165400,0
20250314,131500,654400,165400,165400,165400,165400,0
20250314,131400,654400,165400,165400,165400,165400,0
20250314,131300,654400,165400,165400,165400,165400,0
20250314,131200,654400,165400,165400,165400,165400,0
20250314,131100,654400,165400,165400,165400,165400,0
20250314,131000,654400,165400,165400,165400,165400,0
20250314,130900,654400,165400,165400,165400,165400,0
20250314,130800,654400,165400,165400,165400,165400,0
20250314,130700,654400,165400,165400,165400,165400,0
20250314,130600,654400,165400,165400,165400,165400,0
20250314,130500,654400,165400,165400,165400,165400,0
20250314,130400,654400,165400,165400,165400,165400,0
20250314,130300,654400,165400,165400,165400,165400,0
20250314,130200,654400,165400,165400,165400,165400,0
20250314,130100,654400,165400,165400,165400,165400,0
20250314,130000,654400,165400,165400,165400,165400,0
20250314,125900,654400,165400,165400,165400,165400,0
20250314,125800,654400,165400,165400,165400,165400,0
20250314,125700,654400,165400,165400,165400,165400,0
20250314,125600,654400,165400,165400,165400,165400,0
20250314,125500,654400,165400,165400,165400,165400,0
20250314,125400,654400,165400,165400,165400,165400,0
20250314,125300,654400,165400,165400,165400,165400,0
20250314,125200,654400,165400,165400,165400,165400,0
20250314,125100,654400,165400,165400,165400,165400,0
20250314,125000,654400,165400,165400,165400,165400,0
20250314,124900,654400,165400,165400,165400,165400,0
20250314,124800,654400,165400,165400,165400,165400,0
20250314,124700,654400,165400,165400,165400,165400,0
20250314,124600,654400,165400,165400,165400,165400,0
20250314,124500,654400,165400,165400,165400,165400,0
20250314,124400,654400,165400,165400,165400,165400,0
20250314,124300,654400,165400,165400,165400,165400,0
20250314,124200,654400,165400,165400,165400,165400,0
20250314,124100,654400,165400,165400,165400,165400,0
20250314,124000,654400,165400,165400,165400,165400,0
20250314,123900,654400,165400,165400,165400,165400,0
20250314,123800,654400,165400,165400,165400,165400,0
20250314,123700,654400,165400,165400,165400,165400,0
20250314,123600,654400,165400,165400,165400,165400,0
20250314,123500,654400,165400,165400,165400,165400,0
20250314,123400,654400,165400,165400,165400,165400,0
20250314,123300,654400,165400,165400,165400,165400,0
20250314,123200,654400,165400,165400,165400,165400,0
20250314,123100,654400,165400,165400,165400,165400,0
20250314,123000,654400,165400,165400,165400,165400,0
20250314,122900,654400,165400,165400,165400,165400,0
20250314,122800,654400,165400,165400,165400,165400,0
20250314,122700,654400,165400,165400,165400,165400,0
20250314,122600,654400,165400,165400,165400,165400,0
20250314,122500,654400,165400,165400,165400,165400,0
20250314,122400,654400,165400,165400,165400,165400,0
20250314,122300,654400,165400,165400,165400,165400,0
20250314,122200,654400,165400,165400,165400,165400,0
20250314,122100,654400,165400,165400,165400,165400,0
20250314,122000,654400,165400,165400,165400,165400,0
20250314,121900,654400,165400,165400,165400,165400,0
20250314,121800,654400,165400,165400,165400,165400,0
20250314,121700,654400,165400,165400,165400,165400,0
20250314,121600,654400,165400,165400,165400,165400,0
20250314,121500,654400,165400,165400,165400,165400,0
20250314,121400,654400,165400,165400,165400,165400,0
20250314,121300,654400,165400,165400,165400,165400,0
20250314,121200,654400,165400,165400,165400,165400,0
20250314,121100,654400,165400,165400,165400,165400,0
20250314,121000,654400,165400,165400,165400,165400,0
20250314,120900,654400,165400,165400,165400,165400,0
20250314,120800,654400,165400,165400,165400,165400,0
20250314,120700,654400,165400,162800,165400,162800,3
20250314,120600,163400,163400,163400,163400,163400,0
20250314,120500,163400,163400,163400,163400,163400,0
20250314,120400,163400,163400,163400,163400,163400,0
20250314,120300,163400,163400,163400,163400,163400,0
20250314,120200,163400,163400,163400,163400,163400,0
20250314,120100,163400,163400,163400,163400,163400,0
20250314,120000,163400,163400,163400,163400,163400,0
20250314,115900,163400,163400,163400,163400,163400,0
20250314,115800,163400,163400,163400,163400,163400,0
20250314,115700,163400,163400,163400,163400,163400,0
20250314,115600,163400,163400,163400,163400,163400,0
20250314,115500,163400,163400,163400,163400,163400,0
20250314,115400,163400,163400,163400,163400,163400,0
20250314,115300,163400,163400,163400,163400,163400,0
20250314,115200,163400,163400,163400,163400,163400,0
20250314,115100,163400,163400,163400,163400,163400,0
20250314,115000,163400,163400,163400,163400,163400,0
20250314,114900,163400,163400,163400,163400,163400,0
20250314,114800,163400,163400,163400,163400,163400,0
20250314,114700,163400,163400,163400,163400,163400,0
20250314,114600,163400,163400,163400,163400,163400,0
20250314,114500,163400,163400,163400,163400,163400,0
20250314,114400,163400,163400,163400,163400,163400,0
20250314,114300,163400,163400,163400,163400,163400,0
20250314,114200,163400,163400,163400,163400,163400,0
20250314,114100,163400,163400,163400,163400,163400,0
20250314,114000,163400,163400,163400,163400,163400,0
20250314,113900,163400,163400,163400,163400,163400,0
20250314,113800,163400,163400,163400,163400,163400,0
20250314,113700,163400,163400,163400,163400,163400,0
20250314,113600,163400,163400,163400,163400,163400,0
20250314,113500,163400,163400,163400,163400,163400,0
20250314,113400,163400,163400,163400,163400,163400,0
20250314,113300,163400,163400,163400,163400,163400,0
20250314,113200,163400,163400,163400,163400,163400,0
20250314,113100,163400,163400,163400,163400,163400,0
20250314,113000,163400,163400,163400,163400,163400,0
20250314,112900,163400,163400,163400,163400,163400,0
20250314,112800,163400,163400,163400,163400,163400,0
20250314,112700,163400,163400,163400,163400,163400,0
20250314,112600,163400,163400,163400,163400,163400,0
20250314,112500,163400,163400,163400,163400,163400,0
20250314,112400,163400,163400,163400,163400,163400,0
20250314,112300,163400,163400,163400,163400,163400,0
20250314,112200,163400,163400,163400,163400,163400,0
20250314,112100,163400,163400,163400,163400,163400,0
20250314,112000,163400,163400,163400,163400,163400,0
20250314,111900,163400,163400,163400,163400,163400,0
20250314,111800,163400,163400,163400,163400,163400,0
20250314,111700,163400,163400,163400,163400,163400,0
20250314,111600,163400,163400,163400,163400,163400,0
20250314,111500,163400,163400,163400,163400,163400,0
20250314,111400,163400,163400,163400,163400,163400,0
20250314,111300,163400,163400,163400,163400,163400,0
20250314,111200,163400,163400,163400,163400,163400,0
20250314,111100,163400,163400,163400,163400,163400,0
20250314,111000,163400,163400,163400,163400,163400,0
20250314,110900,163400,163400,163400,163400,163400,0
20250314,110800,163400,163400,163400,163400,163400,0
20250314,110700,163400,163400,163400,163400,163400,0
20250314,110600,163400,163400,163400,163400,163400,1
20250314,110500,0,163400,163400,163400,163400,0
20250314,110400,0,163400,163400,163400,163400,0
20250314,110300,0,163400,163400,163400,163400,0
20250314,110200,0,163400,163400,163400,163400,0
20250314,110100,0,163400,163400,163400,163400,0
20250314,110000,0,163400,163400,163400,163400,0
20250314,105900,0,163400,163400,163400,163400,0
20250314,105800,0,163400,163400,163400,163400,0
20250314,105700,0,163400,163400,163400,163400,0
20250314,105600,0,163400,163400,163400,163400,0
20250314,105500,0,163400,163400,163400,163400,0
20250314,105400,0,163400,163400,163400,163400,0
20250314,105300,0,163400,163400,163400,163400,0
20250314,105200,0,163400,163400,163400,163400,0
20250314,105100,0,163400,163400,163400,163400,0
20250314,105000,0,163400,163400,163400,163400,0
20250314,104900,0,163400,163400,163400,163400,0
20250314,104800,0,163400,163400,163400,163400,0
20250314,104700,0,163400,163400,163400,163400,0
20250314,104600,0,163400,163400,163400,163400,0
20250314,104500,0,163400,163400,163400,163400,0
20250314,104400,0,163400,163400,163400,163400,0
20250314,104300,0,163400,163400,163400,163400,0
20250314,104200,0,163400,163400,163400,163400,0
20250314,104100,0,163400,163400,163400,163400,0
20250314,104000,0,163400,163400,163400,163400,0
20250314,103900,0,163400,163400,163400,163400,0
20250314,103800,0,163400,163400,163400,163400,0
20250314,103700,0,163400,163400,163400,163400,0
20250314,103600,0,163400,163400,163400,163400,0
20250314,103500,0,163400,163400,163400,163400,0
20250314,103400,0,163400,163400,163400,163400,0
20250314,103300,0,163400,163400,163400,163400,0
20250314,103200,0,163400,163400,163400,163400,0
20250314,103100,0,163400,163400,163400,163400,0
20250314,103000,0,163400,163400,163400,163400,0
20250314,102900,0,163400,163400,163400,163400,0
20250314,102800,0,163400,163400,163400,163400,0
20250314,102700,0,163400,163400,163400,163400,0
20250314,102600,0,163400,163400,163400,163400,0
20250314,102500,0,163400,163400,163400,163400,0
20250314,102400,0,163400,163400,163400,163400,0
20250314,102300,0,163400,163400,163400,163400,0
20250314,102200,0,163400,163400,163400,163400,0
20250314,102100,0,163400,163400,163400,163400,0
20250314,102000,0,163400,163400,163400,163400,0
20250314,101900,0,163400,163400,163400,163400,0
20250314,101800,0,163400,163400,163400,163400,0
20250314,101700,0,163400,163400,163400,163400,0
20250314,101600,0,163400,163400,163400,163400,0
20250314,101500,0,163400,163400,163400,163400,0
20250314,101400,0,163400,163400,163400,163400,0
20250314,101300,0,163400,163400,163400,163400,0
20250314,101200,0,163400,163400,163400,163400,0
20250314,101100,0,163400,163400,163400,163400,0
20250314,101000,0,163400,163400,163400,163400,0
20250314,100900,0,163400,163400,163400,163400,0
20250314,100800,0,163400,163400,163400,163400,0
20250314,100700,0,163400,163400,163400,163400,0
20250314,100600,0,163400,163400,163400,163400,0
20250314,100500,0,163400,163400,163400,163400,0
20250314,100400,0,163400,163400,163400,163400,0
20250314,100300,0,163400,163400,163400,163400,0
20250314,100200,0,163400,163400,163400,163400,0
20250314,100100,0,163400,163400,163400,163400,0
20250314,100000,0,163400,163400,163400,163400,0
20250314,095900,0,163400,163400,163400,163400,0
20250314,095800,0,163400,163400,163400,163400,0
20250314,095700,0,163400,163400,163400,163400,0
20250314,095600,0,163400,163400,163400,163400,0
20250314,095500,0,163400,163400,163400,163400,0
20250314,095400,0,163400,163400,163400,163400,0
20250314,095300,0,163400,163400,163400,163400,0
20250314,095200,0,163400,163400,163400,163400,0
20250314,095100,0,163400,163400,163400,163400,0
20250314,095000,0,163400,163400,163400,163400,0
20250314,094900,0,163400,163400,163400,163400,0
20250314,094800,0,163400,163400,163400,163400,0
20250314,094700,0,163400,163400,163400,163400,0
20250314,094600,0,163400,163400,163400,163400,0
20250314,094500,0,163400,163400,163400,163400,0
20250314,094400,0,163400,163400,163400,163400,0
20250314,094300,0,163400,163400,163400,163400,0
20250314,094200,0,163400,163400,163400,163400,0
20250314,094100,0,163400,163400,163400,163400,0
20250314,094000,0,163400,163400,163400,163400,0
20250314,093900,0,163400,163400,163400,163400,0
20250314,093800,0,163400,163400,163400,163400,0
20250314,093700,0,163400,163400,163400,163400,0
20250314,093600,0,163400,163400,163400,163400,0
20250314,093500,0,163400,163400,163400,163400,0
20250314,093400,0,163400,163400,163400,163400,0
20250314,093300,0,163400,163400,163400,163400,0
20250314,093200,0,163400,163400,163400,163400,0
20250314,093100,0,163400,163400,163400,163400,0
20250314,093000,0,163400,163400,163400,163400,0
20250314,092900,0,163400,163400,163400,163400,0
20250314,092800,0,163400,163400,163400,163400,0
20250314,092700,0,163400,163400,163400,163400,0
20250314,092600,0,163400,163400,163400,163400,0
20250314,092500,0,163400,163400,163400,163400,0
20250314,092400,0,163400,163400,163400,163400,0
20250314,092300,0,163400,163400,163400,163400,0
20250314,092200,0,163400,163400,163400,163400,0
20250314,092100,0,163400,163400,163400,163400,0
20250314,092000,0,163400,163400,163400,163400,0
20250314,091900,0,163400,163400,163400,163400,0
20250314,091800,0,163400,163400,163400,163400,0
20250314,091700,0,163400,163400,163400,163400,0
20250314,091600,0,163400,163400,163400,163400,0
20250314,091500,0,163400,163400,163400,163400,0
20250314,091400,0,163400,163400,163400,163400,0
20250314,091300,0,163400,163400,163400,163400,0
20250314,091200,0,163400,163400,163400,163400,0
20250314,091100,0,163400,163400,163400,163400,0
20250314,091000,0,163400,163400,163400,163400,0
20250314,090900,0,163400,163400,163400,163400,0
20250314,090800,0,163400,163400,163400,163400,0
20250314,090700,0,163400,163400,163400,163400,0
20250314,090600,0,163400,163400,163400,163400,0
20250314,090500,0,163400,163400,163400,163400,0
20250314,090400,0,163400,163400,163400,163400,0
20250314,090300,0,163400,163400,163400,163400,0
20250314,090200,0,163400,163400,163400,163400,0
20250314,090100,0,163400,163400,163400,163400,0
20250314,090000,0,163400,163400,163400,163400,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183800 654400 165400 162800 165400 162800 3
3 20250314 183700 654400 165400 165400 165400 165400 0
4 20250314 183600 654400 165400 165400 165400 165400 0
5 20250314 183500 654400 165400 165400 165400 165400 0
6 20250314 183400 654400 165400 165400 165400 165400 0
7 20250314 183300 654400 165400 165400 165400 165400 0
8 20250314 183200 654400 165400 165400 165400 165400 0
9 20250314 183100 654400 165400 165400 165400 165400 0
10 20250314 183000 654400 165400 165400 165400 165400 0
11 20250314 182900 654400 165400 165400 165400 165400 0
12 20250314 182800 654400 165400 165400 165400 165400 0
13 20250314 182700 654400 165400 165400 165400 165400 0
14 20250314 182600 654400 165400 165400 165400 165400 0
15 20250314 182500 654400 165400 165400 165400 165400 0
16 20250314 182400 654400 165400 165400 165400 165400 0
17 20250314 182300 654400 165400 165400 165400 165400 0
18 20250314 182200 654400 165400 165400 165400 165400 0
19 20250314 182100 654400 165400 165400 165400 165400 0
20 20250314 182000 654400 165400 165400 165400 165400 0
21 20250314 181900 654400 165400 165400 165400 165400 0
22 20250314 181800 654400 165400 165400 165400 165400 0
23 20250314 181700 654400 165400 165400 165400 165400 0
24 20250314 181600 654400 165400 165400 165400 165400 0
25 20250314 181500 654400 165400 165400 165400 165400 0
26 20250314 181400 654400 165400 165400 165400 165400 0
27 20250314 181300 654400 165400 165400 165400 165400 0
28 20250314 181200 654400 165400 165400 165400 165400 0
29 20250314 181100 654400 165400 165400 165400 165400 0
30 20250314 181000 654400 165400 165400 165400 165400 0
31 20250314 180900 654400 165400 165400 165400 165400 0
32 20250314 180800 654400 165400 162800 165400 162800 3
33 20250314 180700 654400 165400 165400 165400 165400 0
34 20250314 180600 654400 165400 165400 165400 165400 0
35 20250314 180500 654400 165400 165400 165400 165400 0
36 20250314 180400 654400 165400 165400 165400 165400 0
37 20250314 180300 654400 165400 165400 165400 165400 0
38 20250314 180200 654400 165400 165400 165400 165400 0
39 20250314 180100 654400 165400 165400 165400 165400 0
40 20250314 180000 654400 165400 165400 165400 165400 0
41 20250314 175900 654400 165400 165400 165400 165400 0
42 20250314 175800 654400 165400 165400 165400 165400 0
43 20250314 175700 654400 165400 165400 165400 165400 0
44 20250314 175600 654400 165400 165400 165400 165400 0
45 20250314 175500 654400 165400 165400 165400 165400 0
46 20250314 175400 654400 165400 165400 165400 165400 0
47 20250314 175300 654400 165400 165400 165400 165400 0
48 20250314 175200 654400 165400 165400 165400 165400 0
49 20250314 175100 654400 165400 165400 165400 165400 0
50 20250314 175000 654400 165400 165400 165400 165400 0
51 20250314 174900 654400 165400 165400 165400 165400 0
52 20250314 174800 654400 165400 165400 165400 165400 0
53 20250314 174700 654400 165400 165400 165400 165400 0
54 20250314 174600 654400 165400 165400 165400 165400 0
55 20250314 174500 654400 165400 165400 165400 165400 0
56 20250314 174400 654400 165400 165400 165400 165400 0
57 20250314 174300 654400 165400 165400 165400 165400 0
58 20250314 174200 654400 165400 165400 165400 165400 0
59 20250314 174100 654400 165400 165400 165400 165400 0
60 20250314 174000 654400 165400 165400 165400 165400 0
61 20250314 173900 654400 165400 165400 165400 165400 0
62 20250314 173800 654400 165400 162800 165400 162800 3
63 20250314 173700 654400 165400 165400 165400 165400 0
64 20250314 173600 654400 165400 165400 165400 165400 0
65 20250314 173500 654400 165400 165400 165400 165400 0
66 20250314 173400 654400 165400 165400 165400 165400 0
67 20250314 173300 654400 165400 165400 165400 165400 0
68 20250314 173200 654400 165400 165400 165400 165400 0
69 20250314 173100 654400 165400 165400 165400 165400 0
70 20250314 173000 654400 165400 165400 165400 165400 0
71 20250314 172900 654400 165400 165400 165400 165400 0
72 20250314 172800 654400 165400 165400 165400 165400 0
73 20250314 172700 654400 165400 165400 165400 165400 0
74 20250314 172600 654400 165400 165400 165400 165400 0
75 20250314 172500 654400 165400 165400 165400 165400 0
76 20250314 172400 654400 165400 165400 165400 165400 0
77 20250314 172300 654400 165400 165400 165400 165400 0
78 20250314 172200 654400 165400 165400 165400 165400 0
79 20250314 172100 654400 165400 165400 165400 165400 0
80 20250314 172000 654400 165400 165400 165400 165400 0
81 20250314 171900 654400 165400 165400 165400 165400 0
82 20250314 171800 654400 165400 165400 165400 165400 0
83 20250314 171700 654400 165400 165400 165400 165400 0
84 20250314 171600 654400 165400 165400 165400 165400 0
85 20250314 171500 654400 165400 165400 165400 165400 0
86 20250314 171400 654400 165400 165400 165400 165400 0
87 20250314 171300 654400 165400 165400 165400 165400 0
88 20250314 171200 654400 165400 165400 165400 165400 0
89 20250314 171100 654400 165400 165400 165400 165400 0
90 20250314 171000 654400 165400 165400 165400 165400 0
91 20250314 170900 654400 165400 165400 165400 165400 0
92 20250314 170800 654400 165400 162800 165400 162800 3
93 20250314 170700 654400 165400 165400 165400 165400 0
94 20250314 170600 654400 165400 165400 165400 165400 0
95 20250314 170500 654400 165400 165400 165400 165400 0
96 20250314 170400 654400 165400 165400 165400 165400 0
97 20250314 170300 654400 165400 165400 165400 165400 0
98 20250314 170200 654400 165400 165400 165400 165400 0
99 20250314 170100 654400 165400 165400 165400 165400 0
100 20250314 170000 654400 165400 165400 165400 165400 0
101 20250314 165900 654400 165400 165400 165400 165400 0
102 20250314 165800 654400 165400 165400 165400 165400 0
103 20250314 165700 654400 165400 165400 165400 165400 0
104 20250314 165600 654400 165400 165400 165400 165400 0
105 20250314 165500 654400 165400 165400 165400 165400 0
106 20250314 165400 654400 165400 165400 165400 165400 0
107 20250314 165300 654400 165400 165400 165400 165400 0
108 20250314 165200 654400 165400 165400 165400 165400 0
109 20250314 165100 654400 165400 165400 165400 165400 0
110 20250314 165000 654400 165400 165400 165400 165400 0
111 20250314 164900 654400 165400 165400 165400 165400 0
112 20250314 164800 654400 165400 165400 165400 165400 0
113 20250314 164700 654400 165400 165400 165400 165400 0
114 20250314 164600 654400 165400 165400 165400 165400 0
115 20250314 164500 654400 165400 165400 165400 165400 0
116 20250314 164400 654400 165400 165400 165400 165400 0
117 20250314 164300 654400 165400 165400 165400 165400 0
118 20250314 164200 654400 165400 165400 165400 165400 0
119 20250314 164100 654400 165400 165400 165400 165400 0
120 20250314 164000 654400 165400 165400 165400 165400 0
121 20250314 163900 654400 165400 165400 165400 165400 0
122 20250314 163800 654400 165400 162800 165400 162800 3
123 20250314 163700 654400 165400 165400 165400 165400 0
124 20250314 163600 654400 165400 165400 165400 165400 0
125 20250314 163500 654400 165400 165400 165400 165400 0
126 20250314 163400 654400 165400 165400 165400 165400 0
127 20250314 163300 654400 165400 165400 165400 165400 0
128 20250314 163200 654400 165400 165400 165400 165400 0
129 20250314 163100 654400 165400 165400 165400 165400 0
130 20250314 163000 654400 165400 165400 165400 165400 0
131 20250314 162900 654400 165400 165400 165400 165400 0
132 20250314 162800 654400 165400 165400 165400 165400 0
133 20250314 162700 654400 165400 165400 165400 165400 0
134 20250314 162600 654400 165400 165400 165400 165400 0
135 20250314 162500 654400 165400 165400 165400 165400 0
136 20250314 162400 654400 165400 165400 165400 165400 0
137 20250314 162300 654400 165400 165400 165400 165400 0
138 20250314 162200 654400 165400 165400 165400 165400 0
139 20250314 162100 654400 165400 165400 165400 165400 0
140 20250314 162000 654400 165400 165400 165400 165400 0
141 20250314 161900 654400 165400 165400 165400 165400 0
142 20250314 161800 654400 165400 165400 165400 165400 0
143 20250314 161700 654400 165400 165400 165400 165400 0
144 20250314 161600 654400 165400 165400 165400 165400 0
145 20250314 161500 654400 165400 165400 165400 165400 0
146 20250314 161400 654400 165400 165400 165400 165400 0
147 20250314 161300 654400 165400 165400 165400 165400 0
148 20250314 161200 654400 165400 165400 165400 165400 0
149 20250314 161100 654400 165400 165400 165400 165400 0
150 20250314 161000 654400 165400 165400 165400 165400 0
151 20250314 160900 654400 165400 165400 165400 165400 0
152 20250314 160800 654400 165400 162800 165400 162800 3
153 20250314 160700 654400 165400 165400 165400 165400 0
154 20250314 160600 654400 165400 165400 165400 165400 0
155 20250314 160500 654400 165400 165400 165400 165400 0
156 20250314 160400 654400 165400 165400 165400 165400 0
157 20250314 160300 654400 165400 165400 165400 165400 0
158 20250314 160200 654400 165400 165400 165400 165400 0
159 20250314 160100 654400 165400 165400 165400 165400 0
160 20250314 160000 654400 165400 165400 165400 165400 0
161 20250314 155900 654400 165400 165400 165400 165400 0
162 20250314 155800 654400 165400 165400 165400 165400 0
163 20250314 155700 654400 165400 165400 165400 165400 0
164 20250314 155600 654400 165400 165400 165400 165400 0
165 20250314 155500 654400 165400 165400 165400 165400 0
166 20250314 155400 654400 165400 165400 165400 165400 0
167 20250314 155300 654400 165400 165400 165400 165400 0
168 20250314 155200 654400 165400 165400 165400 165400 0
169 20250314 155100 654400 165400 165400 165400 165400 0
170 20250314 155000 654400 165400 165400 165400 165400 0
171 20250314 154900 654400 165400 165400 165400 165400 0
172 20250314 154800 654400 165400 165400 165400 165400 0
173 20250314 154700 654400 165400 165400 165400 165400 0
174 20250314 154600 654400 165400 165400 165400 165400 0
175 20250314 154500 654400 165400 165400 165400 165400 0
176 20250314 154400 654400 165400 165400 165400 165400 0
177 20250314 154300 654400 165400 165400 165400 165400 0
178 20250314 154200 654400 165400 165400 165400 165400 0
179 20250314 154100 654400 165400 165400 165400 165400 0
180 20250314 154000 654400 165400 165400 165400 165400 0
181 20250314 153900 654400 165400 165400 165400 165400 0
182 20250314 153800 654400 165400 162800 165400 162800 3
183 20250314 153700 654400 165400 165400 165400 165400 0
184 20250314 153600 654400 165400 165400 165400 165400 0
185 20250314 153500 654400 165400 165400 165400 165400 0
186 20250314 153400 654400 165400 165400 165400 165400 0
187 20250314 153300 654400 165400 165400 165400 165400 0
188 20250314 153200 654400 165400 165400 165400 165400 0
189 20250314 153100 654400 165400 165400 165400 165400 0
190 20250314 153000 654400 165400 165400 165400 165400 0
191 20250314 152900 654400 165400 165400 165400 165400 0
192 20250314 152800 654400 165400 165400 165400 165400 0
193 20250314 152700 654400 165400 165400 165400 165400 0
194 20250314 152600 654400 165400 165400 165400 165400 0
195 20250314 152500 654400 165400 165400 165400 165400 0
196 20250314 152400 654400 165400 165400 165400 165400 0
197 20250314 152300 654400 165400 165400 165400 165400 0
198 20250314 152200 654400 165400 165400 165400 165400 0
199 20250314 152100 654400 165400 165400 165400 165400 0
200 20250314 152000 654400 165400 165400 165400 165400 0
201 20250314 151900 654400 165400 165400 165400 165400 0
202 20250314 151800 654400 165400 165400 165400 165400 0
203 20250314 151700 654400 165400 165400 165400 165400 0
204 20250314 151600 654400 165400 165400 165400 165400 0
205 20250314 151500 654400 165400 165400 165400 165400 0
206 20250314 151400 654400 165400 165400 165400 165400 0
207 20250314 151300 654400 165400 165400 165400 165400 0
208 20250314 151200 654400 165400 165400 165400 165400 0
209 20250314 151100 654400 165400 165400 165400 165400 0
210 20250314 151000 654400 165400 165400 165400 165400 0
211 20250314 150900 654400 165400 165400 165400 165400 0
212 20250314 150800 654400 165400 165400 165400 165400 0
213 20250314 150700 654400 165400 165400 165400 165400 0
214 20250314 150600 654400 165400 165400 165400 165400 0
215 20250314 150500 654400 165400 165400 165400 165400 0
216 20250314 150400 654400 165400 165400 165400 165400 0
217 20250314 150300 654400 165400 165400 165400 165400 0
218 20250314 150200 654400 165400 165400 165400 165400 0
219 20250314 150100 654400 165400 165400 165400 165400 0
220 20250314 150000 654400 165400 165400 165400 165400 0
221 20250314 145900 654400 165400 165400 165400 165400 0
222 20250314 145800 654400 165400 165400 165400 165400 0
223 20250314 145700 654400 165400 165400 165400 165400 0
224 20250314 145600 654400 165400 165400 165400 165400 0
225 20250314 145500 654400 165400 165400 165400 165400 0
226 20250314 145400 654400 165400 165400 165400 165400 0
227 20250314 145300 654400 165400 165400 165400 165400 0
228 20250314 145200 654400 165400 165400 165400 165400 0
229 20250314 145100 654400 165400 165400 165400 165400 0
230 20250314 145000 654400 165400 165400 165400 165400 0
231 20250314 144900 654400 165400 165400 165400 165400 0
232 20250314 144800 654400 165400 165400 165400 165400 0
233 20250314 144700 654400 165400 165400 165400 165400 0
234 20250314 144600 654400 165400 165400 165400 165400 0
235 20250314 144500 654400 165400 165400 165400 165400 0
236 20250314 144400 654400 165400 165400 165400 165400 0
237 20250314 144300 654400 165400 165400 165400 165400 0
238 20250314 144200 654400 165400 165400 165400 165400 0
239 20250314 144100 654400 165400 165400 165400 165400 0
240 20250314 144000 654400 165400 165400 165400 165400 0
241 20250314 143900 654400 165400 165400 165400 165400 0
242 20250314 143800 654400 165400 165400 165400 165400 0
243 20250314 143700 654400 165400 165400 165400 165400 0
244 20250314 143600 654400 165400 165400 165400 165400 0
245 20250314 143500 654400 165400 165400 165400 165400 0
246 20250314 143400 654400 165400 165400 165400 165400 0
247 20250314 143300 654400 165400 165400 165400 165400 0
248 20250314 143200 654400 165400 165400 165400 165400 0
249 20250314 143100 654400 165400 165400 165400 165400 0
250 20250314 143000 654400 165400 165400 165400 165400 0
251 20250314 142900 654400 165400 165400 165400 165400 0
252 20250314 142800 654400 165400 165400 165400 165400 0
253 20250314 142700 654400 165400 165400 165400 165400 0
254 20250314 142600 654400 165400 165400 165400 165400 0
255 20250314 142500 654400 165400 165400 165400 165400 0
256 20250314 142400 654400 165400 165400 165400 165400 0
257 20250314 142300 654400 165400 165400 165400 165400 0
258 20250314 142200 654400 165400 165400 165400 165400 0
259 20250314 142100 654400 165400 165400 165400 165400 0
260 20250314 142000 654400 165400 165400 165400 165400 0
261 20250314 141900 654400 165400 165400 165400 165400 0
262 20250314 141800 654400 165400 165400 165400 165400 0
263 20250314 141700 654400 165400 165400 165400 165400 0
264 20250314 141600 654400 165400 165400 165400 165400 0
265 20250314 141500 654400 165400 165400 165400 165400 0
266 20250314 141400 654400 165400 165400 165400 165400 0
267 20250314 141300 654400 165400 165400 165400 165400 0
268 20250314 141200 654400 165400 165400 165400 165400 0
269 20250314 141100 654400 165400 165400 165400 165400 0
270 20250314 141000 654400 165400 165400 165400 165400 0
271 20250314 140900 654400 165400 165400 165400 165400 0
272 20250314 140800 654400 165400 165400 165400 165400 0
273 20250314 140700 654400 165400 165400 165400 165400 0
274 20250314 140600 654400 165400 165400 165400 165400 0
275 20250314 140500 654400 165400 165400 165400 165400 0
276 20250314 140400 654400 165400 165400 165400 165400 0
277 20250314 140300 654400 165400 165400 165400 165400 0
278 20250314 140200 654400 165400 165400 165400 165400 0
279 20250314 140100 654400 165400 165400 165400 165400 0
280 20250314 140000 654400 165400 165400 165400 165400 0
281 20250314 135900 654400 165400 165400 165400 165400 0
282 20250314 135800 654400 165400 165400 165400 165400 0
283 20250314 135700 654400 165400 165400 165400 165400 0
284 20250314 135600 654400 165400 165400 165400 165400 0
285 20250314 135500 654400 165400 165400 165400 165400 0
286 20250314 135400 654400 165400 165400 165400 165400 0
287 20250314 135300 654400 165400 165400 165400 165400 0
288 20250314 135200 654400 165400 165400 165400 165400 0
289 20250314 135100 654400 165400 165400 165400 165400 0
290 20250314 135000 654400 165400 165400 165400 165400 0
291 20250314 134900 654400 165400 165400 165400 165400 0
292 20250314 134800 654400 165400 165400 165400 165400 0
293 20250314 134700 654400 165400 165400 165400 165400 0
294 20250314 134600 654400 165400 165400 165400 165400 0
295 20250314 134500 654400 165400 165400 165400 165400 0
296 20250314 134400 654400 165400 165400 165400 165400 0
297 20250314 134300 654400 165400 165400 165400 165400 0
298 20250314 134200 654400 165400 165400 165400 165400 0
299 20250314 134100 654400 165400 165400 165400 165400 0
300 20250314 134000 654400 165400 165400 165400 165400 0
301 20250314 133900 654400 165400 165400 165400 165400 0
302 20250314 133800 654400 165400 165400 165400 165400 0
303 20250314 133700 654400 165400 165400 165400 165400 0
304 20250314 133600 654400 165400 165400 165400 165400 0
305 20250314 133500 654400 165400 165400 165400 165400 0
306 20250314 133400 654400 165400 165400 165400 165400 0
307 20250314 133300 654400 165400 165400 165400 165400 0
308 20250314 133200 654400 165400 165400 165400 165400 0
309 20250314 133100 654400 165400 165400 165400 165400 0
310 20250314 133000 654400 165400 165400 165400 165400 0
311 20250314 132900 654400 165400 165400 165400 165400 0
312 20250314 132800 654400 165400 165400 165400 165400 0
313 20250314 132700 654400 165400 165400 165400 165400 0
314 20250314 132600 654400 165400 165400 165400 165400 0
315 20250314 132500 654400 165400 165400 165400 165400 0
316 20250314 132400 654400 165400 165400 165400 165400 0
317 20250314 132300 654400 165400 165400 165400 165400 0
318 20250314 132200 654400 165400 165400 165400 165400 0
319 20250314 132100 654400 165400 165400 165400 165400 0
320 20250314 132000 654400 165400 165400 165400 165400 0
321 20250314 131900 654400 165400 165400 165400 165400 0
322 20250314 131800 654400 165400 165400 165400 165400 0
323 20250314 131700 654400 165400 165400 165400 165400 0
324 20250314 131600 654400 165400 165400 165400 165400 0
325 20250314 131500 654400 165400 165400 165400 165400 0
326 20250314 131400 654400 165400 165400 165400 165400 0
327 20250314 131300 654400 165400 165400 165400 165400 0
328 20250314 131200 654400 165400 165400 165400 165400 0
329 20250314 131100 654400 165400 165400 165400 165400 0
330 20250314 131000 654400 165400 165400 165400 165400 0
331 20250314 130900 654400 165400 165400 165400 165400 0
332 20250314 130800 654400 165400 165400 165400 165400 0
333 20250314 130700 654400 165400 165400 165400 165400 0
334 20250314 130600 654400 165400 165400 165400 165400 0
335 20250314 130500 654400 165400 165400 165400 165400 0
336 20250314 130400 654400 165400 165400 165400 165400 0
337 20250314 130300 654400 165400 165400 165400 165400 0
338 20250314 130200 654400 165400 165400 165400 165400 0
339 20250314 130100 654400 165400 165400 165400 165400 0
340 20250314 130000 654400 165400 165400 165400 165400 0
341 20250314 125900 654400 165400 165400 165400 165400 0
342 20250314 125800 654400 165400 165400 165400 165400 0
343 20250314 125700 654400 165400 165400 165400 165400 0
344 20250314 125600 654400 165400 165400 165400 165400 0
345 20250314 125500 654400 165400 165400 165400 165400 0
346 20250314 125400 654400 165400 165400 165400 165400 0
347 20250314 125300 654400 165400 165400 165400 165400 0
348 20250314 125200 654400 165400 165400 165400 165400 0
349 20250314 125100 654400 165400 165400 165400 165400 0
350 20250314 125000 654400 165400 165400 165400 165400 0
351 20250314 124900 654400 165400 165400 165400 165400 0
352 20250314 124800 654400 165400 165400 165400 165400 0
353 20250314 124700 654400 165400 165400 165400 165400 0
354 20250314 124600 654400 165400 165400 165400 165400 0
355 20250314 124500 654400 165400 165400 165400 165400 0
356 20250314 124400 654400 165400 165400 165400 165400 0
357 20250314 124300 654400 165400 165400 165400 165400 0
358 20250314 124200 654400 165400 165400 165400 165400 0
359 20250314 124100 654400 165400 165400 165400 165400 0
360 20250314 124000 654400 165400 165400 165400 165400 0
361 20250314 123900 654400 165400 165400 165400 165400 0
362 20250314 123800 654400 165400 165400 165400 165400 0
363 20250314 123700 654400 165400 165400 165400 165400 0
364 20250314 123600 654400 165400 165400 165400 165400 0
365 20250314 123500 654400 165400 165400 165400 165400 0
366 20250314 123400 654400 165400 165400 165400 165400 0
367 20250314 123300 654400 165400 165400 165400 165400 0
368 20250314 123200 654400 165400 165400 165400 165400 0
369 20250314 123100 654400 165400 165400 165400 165400 0
370 20250314 123000 654400 165400 165400 165400 165400 0
371 20250314 122900 654400 165400 165400 165400 165400 0
372 20250314 122800 654400 165400 165400 165400 165400 0
373 20250314 122700 654400 165400 165400 165400 165400 0
374 20250314 122600 654400 165400 165400 165400 165400 0
375 20250314 122500 654400 165400 165400 165400 165400 0
376 20250314 122400 654400 165400 165400 165400 165400 0
377 20250314 122300 654400 165400 165400 165400 165400 0
378 20250314 122200 654400 165400 165400 165400 165400 0
379 20250314 122100 654400 165400 165400 165400 165400 0
380 20250314 122000 654400 165400 165400 165400 165400 0
381 20250314 121900 654400 165400 165400 165400 165400 0
382 20250314 121800 654400 165400 165400 165400 165400 0
383 20250314 121700 654400 165400 165400 165400 165400 0
384 20250314 121600 654400 165400 165400 165400 165400 0
385 20250314 121500 654400 165400 165400 165400 165400 0
386 20250314 121400 654400 165400 165400 165400 165400 0
387 20250314 121300 654400 165400 165400 165400 165400 0
388 20250314 121200 654400 165400 165400 165400 165400 0
389 20250314 121100 654400 165400 165400 165400 165400 0
390 20250314 121000 654400 165400 165400 165400 165400 0
391 20250314 120900 654400 165400 165400 165400 165400 0
392 20250314 120800 654400 165400 165400 165400 165400 0
393 20250314 120700 654400 165400 162800 165400 162800 3
394 20250314 120600 163400 163400 163400 163400 163400 0
395 20250314 120500 163400 163400 163400 163400 163400 0
396 20250314 120400 163400 163400 163400 163400 163400 0
397 20250314 120300 163400 163400 163400 163400 163400 0
398 20250314 120200 163400 163400 163400 163400 163400 0
399 20250314 120100 163400 163400 163400 163400 163400 0
400 20250314 120000 163400 163400 163400 163400 163400 0
401 20250314 115900 163400 163400 163400 163400 163400 0
402 20250314 115800 163400 163400 163400 163400 163400 0
403 20250314 115700 163400 163400 163400 163400 163400 0
404 20250314 115600 163400 163400 163400 163400 163400 0
405 20250314 115500 163400 163400 163400 163400 163400 0
406 20250314 115400 163400 163400 163400 163400 163400 0
407 20250314 115300 163400 163400 163400 163400 163400 0
408 20250314 115200 163400 163400 163400 163400 163400 0
409 20250314 115100 163400 163400 163400 163400 163400 0
410 20250314 115000 163400 163400 163400 163400 163400 0
411 20250314 114900 163400 163400 163400 163400 163400 0
412 20250314 114800 163400 163400 163400 163400 163400 0
413 20250314 114700 163400 163400 163400 163400 163400 0
414 20250314 114600 163400 163400 163400 163400 163400 0
415 20250314 114500 163400 163400 163400 163400 163400 0
416 20250314 114400 163400 163400 163400 163400 163400 0
417 20250314 114300 163400 163400 163400 163400 163400 0
418 20250314 114200 163400 163400 163400 163400 163400 0
419 20250314 114100 163400 163400 163400 163400 163400 0
420 20250314 114000 163400 163400 163400 163400 163400 0
421 20250314 113900 163400 163400 163400 163400 163400 0
422 20250314 113800 163400 163400 163400 163400 163400 0
423 20250314 113700 163400 163400 163400 163400 163400 0
424 20250314 113600 163400 163400 163400 163400 163400 0
425 20250314 113500 163400 163400 163400 163400 163400 0
426 20250314 113400 163400 163400 163400 163400 163400 0
427 20250314 113300 163400 163400 163400 163400 163400 0
428 20250314 113200 163400 163400 163400 163400 163400 0
429 20250314 113100 163400 163400 163400 163400 163400 0
430 20250314 113000 163400 163400 163400 163400 163400 0
431 20250314 112900 163400 163400 163400 163400 163400 0
432 20250314 112800 163400 163400 163400 163400 163400 0
433 20250314 112700 163400 163400 163400 163400 163400 0
434 20250314 112600 163400 163400 163400 163400 163400 0
435 20250314 112500 163400 163400 163400 163400 163400 0
436 20250314 112400 163400 163400 163400 163400 163400 0
437 20250314 112300 163400 163400 163400 163400 163400 0
438 20250314 112200 163400 163400 163400 163400 163400 0
439 20250314 112100 163400 163400 163400 163400 163400 0
440 20250314 112000 163400 163400 163400 163400 163400 0
441 20250314 111900 163400 163400 163400 163400 163400 0
442 20250314 111800 163400 163400 163400 163400 163400 0
443 20250314 111700 163400 163400 163400 163400 163400 0
444 20250314 111600 163400 163400 163400 163400 163400 0
445 20250314 111500 163400 163400 163400 163400 163400 0
446 20250314 111400 163400 163400 163400 163400 163400 0
447 20250314 111300 163400 163400 163400 163400 163400 0
448 20250314 111200 163400 163400 163400 163400 163400 0
449 20250314 111100 163400 163400 163400 163400 163400 0
450 20250314 111000 163400 163400 163400 163400 163400 0
451 20250314 110900 163400 163400 163400 163400 163400 0
452 20250314 110800 163400 163400 163400 163400 163400 0
453 20250314 110700 163400 163400 163400 163400 163400 0
454 20250314 110600 163400 163400 163400 163400 163400 1
455 20250314 110500 0 163400 163400 163400 163400 0
456 20250314 110400 0 163400 163400 163400 163400 0
457 20250314 110300 0 163400 163400 163400 163400 0
458 20250314 110200 0 163400 163400 163400 163400 0
459 20250314 110100 0 163400 163400 163400 163400 0
460 20250314 110000 0 163400 163400 163400 163400 0
461 20250314 105900 0 163400 163400 163400 163400 0
462 20250314 105800 0 163400 163400 163400 163400 0
463 20250314 105700 0 163400 163400 163400 163400 0
464 20250314 105600 0 163400 163400 163400 163400 0
465 20250314 105500 0 163400 163400 163400 163400 0
466 20250314 105400 0 163400 163400 163400 163400 0
467 20250314 105300 0 163400 163400 163400 163400 0
468 20250314 105200 0 163400 163400 163400 163400 0
469 20250314 105100 0 163400 163400 163400 163400 0
470 20250314 105000 0 163400 163400 163400 163400 0
471 20250314 104900 0 163400 163400 163400 163400 0
472 20250314 104800 0 163400 163400 163400 163400 0
473 20250314 104700 0 163400 163400 163400 163400 0
474 20250314 104600 0 163400 163400 163400 163400 0
475 20250314 104500 0 163400 163400 163400 163400 0
476 20250314 104400 0 163400 163400 163400 163400 0
477 20250314 104300 0 163400 163400 163400 163400 0
478 20250314 104200 0 163400 163400 163400 163400 0
479 20250314 104100 0 163400 163400 163400 163400 0
480 20250314 104000 0 163400 163400 163400 163400 0
481 20250314 103900 0 163400 163400 163400 163400 0
482 20250314 103800 0 163400 163400 163400 163400 0
483 20250314 103700 0 163400 163400 163400 163400 0
484 20250314 103600 0 163400 163400 163400 163400 0
485 20250314 103500 0 163400 163400 163400 163400 0
486 20250314 103400 0 163400 163400 163400 163400 0
487 20250314 103300 0 163400 163400 163400 163400 0
488 20250314 103200 0 163400 163400 163400 163400 0
489 20250314 103100 0 163400 163400 163400 163400 0
490 20250314 103000 0 163400 163400 163400 163400 0
491 20250314 102900 0 163400 163400 163400 163400 0
492 20250314 102800 0 163400 163400 163400 163400 0
493 20250314 102700 0 163400 163400 163400 163400 0
494 20250314 102600 0 163400 163400 163400 163400 0
495 20250314 102500 0 163400 163400 163400 163400 0
496 20250314 102400 0 163400 163400 163400 163400 0
497 20250314 102300 0 163400 163400 163400 163400 0
498 20250314 102200 0 163400 163400 163400 163400 0
499 20250314 102100 0 163400 163400 163400 163400 0
500 20250314 102000 0 163400 163400 163400 163400 0
501 20250314 101900 0 163400 163400 163400 163400 0
502 20250314 101800 0 163400 163400 163400 163400 0
503 20250314 101700 0 163400 163400 163400 163400 0
504 20250314 101600 0 163400 163400 163400 163400 0
505 20250314 101500 0 163400 163400 163400 163400 0
506 20250314 101400 0 163400 163400 163400 163400 0
507 20250314 101300 0 163400 163400 163400 163400 0
508 20250314 101200 0 163400 163400 163400 163400 0
509 20250314 101100 0 163400 163400 163400 163400 0
510 20250314 101000 0 163400 163400 163400 163400 0
511 20250314 100900 0 163400 163400 163400 163400 0
512 20250314 100800 0 163400 163400 163400 163400 0
513 20250314 100700 0 163400 163400 163400 163400 0
514 20250314 100600 0 163400 163400 163400 163400 0
515 20250314 100500 0 163400 163400 163400 163400 0
516 20250314 100400 0 163400 163400 163400 163400 0
517 20250314 100300 0 163400 163400 163400 163400 0
518 20250314 100200 0 163400 163400 163400 163400 0
519 20250314 100100 0 163400 163400 163400 163400 0
520 20250314 100000 0 163400 163400 163400 163400 0
521 20250314 095900 0 163400 163400 163400 163400 0
522 20250314 095800 0 163400 163400 163400 163400 0
523 20250314 095700 0 163400 163400 163400 163400 0
524 20250314 095600 0 163400 163400 163400 163400 0
525 20250314 095500 0 163400 163400 163400 163400 0
526 20250314 095400 0 163400 163400 163400 163400 0
527 20250314 095300 0 163400 163400 163400 163400 0
528 20250314 095200 0 163400 163400 163400 163400 0
529 20250314 095100 0 163400 163400 163400 163400 0
530 20250314 095000 0 163400 163400 163400 163400 0
531 20250314 094900 0 163400 163400 163400 163400 0
532 20250314 094800 0 163400 163400 163400 163400 0
533 20250314 094700 0 163400 163400 163400 163400 0
534 20250314 094600 0 163400 163400 163400 163400 0
535 20250314 094500 0 163400 163400 163400 163400 0
536 20250314 094400 0 163400 163400 163400 163400 0
537 20250314 094300 0 163400 163400 163400 163400 0
538 20250314 094200 0 163400 163400 163400 163400 0
539 20250314 094100 0 163400 163400 163400 163400 0
540 20250314 094000 0 163400 163400 163400 163400 0
541 20250314 093900 0 163400 163400 163400 163400 0
542 20250314 093800 0 163400 163400 163400 163400 0
543 20250314 093700 0 163400 163400 163400 163400 0
544 20250314 093600 0 163400 163400 163400 163400 0
545 20250314 093500 0 163400 163400 163400 163400 0
546 20250314 093400 0 163400 163400 163400 163400 0
547 20250314 093300 0 163400 163400 163400 163400 0
548 20250314 093200 0 163400 163400 163400 163400 0
549 20250314 093100 0 163400 163400 163400 163400 0
550 20250314 093000 0 163400 163400 163400 163400 0
551 20250314 092900 0 163400 163400 163400 163400 0
552 20250314 092800 0 163400 163400 163400 163400 0
553 20250314 092700 0 163400 163400 163400 163400 0
554 20250314 092600 0 163400 163400 163400 163400 0
555 20250314 092500 0 163400 163400 163400 163400 0
556 20250314 092400 0 163400 163400 163400 163400 0
557 20250314 092300 0 163400 163400 163400 163400 0
558 20250314 092200 0 163400 163400 163400 163400 0
559 20250314 092100 0 163400 163400 163400 163400 0
560 20250314 092000 0 163400 163400 163400 163400 0
561 20250314 091900 0 163400 163400 163400 163400 0
562 20250314 091800 0 163400 163400 163400 163400 0
563 20250314 091700 0 163400 163400 163400 163400 0
564 20250314 091600 0 163400 163400 163400 163400 0
565 20250314 091500 0 163400 163400 163400 163400 0
566 20250314 091400 0 163400 163400 163400 163400 0
567 20250314 091300 0 163400 163400 163400 163400 0
568 20250314 091200 0 163400 163400 163400 163400 0
569 20250314 091100 0 163400 163400 163400 163400 0
570 20250314 091000 0 163400 163400 163400 163400 0
571 20250314 090900 0 163400 163400 163400 163400 0
572 20250314 090800 0 163400 163400 163400 163400 0
573 20250314 090700 0 163400 163400 163400 163400 0
574 20250314 090600 0 163400 163400 163400 163400 0
575 20250314 090500 0 163400 163400 163400 163400 0
576 20250314 090400 0 163400 163400 163400 163400 0
577 20250314 090300 0 163400 163400 163400 163400 0
578 20250314 090200 0 163400 163400 163400 163400 0
579 20250314 090100 0 163400 163400 163400 163400 0
580 20250314 090000 0 163400 163400 163400 163400 0

1
002600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,600000,0,98280000000,0.00
20250311,0,600000,0,99540000000,0.00
20250310,0,600000,0,97620000000,0.00
20250307,0,600000,0,98040000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 600000 0 98280000000 0.00
3 20250311 0 600000 0 99540000000 0.00
4 20250310 0 600000 0 97620000000 0.00
5 20250307 0 600000 0 98040000000 0.00