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

583
003560/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184100,0,10760,10760,10760,10760,0
20250314,184000,0,10760,10760,10760,10760,0
20250314,183900,0,10760,10760,10760,10760,0
20250314,183800,0,10760,10760,10760,10760,0
20250314,183700,0,10760,10760,10760,10760,0
20250314,183600,0,10760,10760,10760,10760,0
20250314,183500,0,10760,10760,10760,10760,0
20250314,183400,0,10760,10760,10760,10760,0
20250314,183300,0,10760,10760,10760,10760,0
20250314,183200,0,10760,10760,10760,10760,0
20250314,183100,0,10760,10760,10760,10760,0
20250314,183000,0,10760,10760,10760,10760,0
20250314,182900,0,10760,10760,10760,10760,0
20250314,182800,0,10760,10760,10760,10760,0
20250314,182700,0,10760,10760,10760,10760,0
20250314,182600,0,10760,10760,10760,10760,0
20250314,182500,0,10760,10760,10760,10760,0
20250314,182400,0,10760,10760,10760,10760,0
20250314,182300,0,10760,10760,10760,10760,0
20250314,182200,0,10760,10760,10760,10760,0
20250314,182100,0,10760,10760,10760,10760,0
20250314,182000,0,10760,10760,10760,10760,0
20250314,181900,0,10760,10760,10760,10760,0
20250314,181800,0,10760,10760,10760,10760,0
20250314,181700,0,10760,10760,10760,10760,0
20250314,181600,0,10760,10760,10760,10760,0
20250314,181500,0,10760,10760,10760,10760,0
20250314,181400,0,10760,10760,10760,10760,0
20250314,181300,0,10760,10760,10760,10760,0
20250314,181200,0,10760,10760,10760,10760,0
20250314,181100,0,10760,10760,10760,10760,0
20250314,181000,0,10760,10760,10760,10760,0
20250314,180900,0,10760,10760,10760,10760,0
20250314,180800,0,10760,10760,10760,10760,0
20250314,180700,0,10760,10760,10760,10760,0
20250314,180600,0,10760,10760,10760,10760,0
20250314,180500,0,10760,10760,10760,10760,0
20250314,180400,0,10760,10760,10760,10760,0
20250314,180300,0,10760,10760,10760,10760,0
20250314,180200,0,10760,10760,10760,10760,0
20250314,180100,0,10760,10760,10760,10760,0
20250314,180000,0,10760,10760,10760,10760,0
20250314,175900,0,10760,10760,10760,10760,0
20250314,175800,0,10760,10760,10760,10760,0
20250314,175700,0,10760,10760,10760,10760,0
20250314,175600,0,10760,10760,10760,10760,0
20250314,175500,0,10760,10760,10760,10760,0
20250314,175400,0,10760,10760,10760,10760,0
20250314,175300,0,10760,10760,10760,10760,0
20250314,175200,0,10760,10760,10760,10760,0
20250314,175100,0,10760,10760,10760,10760,0
20250314,175000,0,10760,10760,10760,10760,0
20250314,174900,0,10760,10760,10760,10760,0
20250314,174800,0,10760,10760,10760,10760,0
20250314,174700,0,10760,10760,10760,10760,0
20250314,174600,0,10760,10760,10760,10760,0
20250314,174500,0,10760,10760,10760,10760,0
20250314,174400,0,10760,10760,10760,10760,0
20250314,174300,0,10760,10760,10760,10760,0
20250314,174200,0,10760,10760,10760,10760,0
20250314,174100,0,10760,10760,10760,10760,0
20250314,174000,0,10760,10760,10760,10760,0
20250314,173900,0,10760,10760,10760,10760,0
20250314,173800,0,10760,10760,10760,10760,0
20250314,173700,0,10760,10760,10760,10760,0
20250314,173600,0,10760,10760,10760,10760,0
20250314,173500,0,10760,10760,10760,10760,0
20250314,173400,0,10760,10760,10760,10760,0
20250314,173300,0,10760,10760,10760,10760,0
20250314,173200,0,10760,10760,10760,10760,0
20250314,173100,0,10760,10760,10760,10760,0
20250314,173000,0,10760,10760,10760,10760,0
20250314,172900,0,10760,10760,10760,10760,0
20250314,172800,0,10760,10760,10760,10760,0
20250314,172700,0,10760,10760,10760,10760,0
20250314,172600,0,10760,10760,10760,10760,0
20250314,172500,0,10760,10760,10760,10760,0
20250314,172400,0,10760,10760,10760,10760,0
20250314,172300,0,10760,10760,10760,10760,0
20250314,172200,0,10760,10760,10760,10760,0
20250314,172100,0,10760,10760,10760,10760,0
20250314,172000,0,10760,10760,10760,10760,0
20250314,171900,0,10760,10760,10760,10760,0
20250314,171800,0,10760,10760,10760,10760,0
20250314,171700,0,10760,10760,10760,10760,0
20250314,171600,0,10760,10760,10760,10760,0
20250314,171500,0,10760,10760,10760,10760,0
20250314,171400,0,10760,10760,10760,10760,0
20250314,171300,0,10760,10760,10760,10760,0
20250314,171200,0,10760,10760,10760,10760,0
20250314,171100,0,10760,10760,10760,10760,0
20250314,171000,0,10760,10760,10760,10760,0
20250314,170900,0,10760,10760,10760,10760,0
20250314,170800,0,10760,10760,10760,10760,0
20250314,170700,0,10760,10760,10760,10760,0
20250314,170600,0,10760,10760,10760,10760,0
20250314,170500,0,10760,10760,10760,10760,0
20250314,170400,0,10760,10760,10760,10760,0
20250314,170300,0,10760,10760,10760,10760,0
20250314,170200,0,10760,10760,10760,10760,0
20250314,170100,0,10760,10760,10760,10760,0
20250314,170000,0,10760,10760,10760,10760,0
20250314,165900,0,10760,10760,10760,10760,0
20250314,165800,0,10760,10760,10760,10760,0
20250314,165700,0,10760,10760,10760,10760,0
20250314,165600,0,10760,10760,10760,10760,0
20250314,165500,0,10760,10760,10760,10760,0
20250314,165400,0,10760,10760,10760,10760,0
20250314,165300,0,10760,10760,10760,10760,0
20250314,165200,0,10760,10760,10760,10760,0
20250314,165100,0,10760,10760,10760,10760,0
20250314,165000,0,10760,10760,10760,10760,0
20250314,164900,0,10760,10760,10760,10760,0
20250314,164800,0,10760,10760,10760,10760,0
20250314,164700,0,10760,10760,10760,10760,0
20250314,164600,0,10760,10760,10760,10760,0
20250314,164500,0,10760,10760,10760,10760,0
20250314,164400,0,10760,10760,10760,10760,0
20250314,164300,0,10760,10760,10760,10760,0
20250314,164200,0,10760,10760,10760,10760,0
20250314,164100,0,10760,10760,10760,10760,0
20250314,164000,0,10760,10760,10760,10760,0
20250314,163900,0,10760,10760,10760,10760,0
20250314,163800,0,10760,10760,10760,10760,0
20250314,163700,0,10760,10760,10760,10760,0
20250314,163600,0,10760,10760,10760,10760,0
20250314,163500,0,10760,10760,10760,10760,0
20250314,163400,0,10760,10760,10760,10760,0
20250314,163300,0,10760,10760,10760,10760,0
20250314,163200,0,10760,10760,10760,10760,0
20250314,163100,0,10760,10760,10760,10760,0
20250314,163000,0,10760,10760,10760,10760,0
20250314,162900,0,10760,10760,10760,10760,0
20250314,162800,0,10760,10760,10760,10760,0
20250314,162700,0,10760,10760,10760,10760,0
20250314,162600,0,10760,10760,10760,10760,0
20250314,162500,0,10760,10760,10760,10760,0
20250314,162400,0,10760,10760,10760,10760,0
20250314,162300,0,10760,10760,10760,10760,0
20250314,162200,0,10760,10760,10760,10760,0
20250314,162100,0,10760,10760,10760,10760,0
20250314,162000,0,10760,10760,10760,10760,0
20250314,161900,0,10760,10760,10760,10760,0
20250314,161800,0,10760,10760,10760,10760,0
20250314,161700,0,10760,10760,10760,10760,0
20250314,161600,0,10760,10760,10760,10760,0
20250314,161500,0,10760,10760,10760,10760,0
20250314,161400,0,10760,10760,10760,10760,0
20250314,161300,0,10760,10760,10760,10760,0
20250314,161200,0,10760,10760,10760,10760,0
20250314,161100,0,10760,10760,10760,10760,0
20250314,161000,0,10760,10760,10760,10760,0
20250314,160900,0,10760,10760,10760,10760,0
20250314,160800,0,10760,10760,10760,10760,0
20250314,160700,0,10760,10760,10760,10760,0
20250314,160600,0,10760,10760,10760,10760,0
20250314,160500,0,10760,10760,10760,10760,0
20250314,160400,0,10760,10760,10760,10760,0
20250314,160300,0,10760,10760,10760,10760,0
20250314,160200,0,10760,10760,10760,10760,0
20250314,160100,0,10760,10760,10760,10760,0
20250314,160000,0,10760,10760,10760,10760,0
20250314,155900,0,10760,10760,10760,10760,0
20250314,155800,0,10760,10760,10760,10760,0
20250314,155700,0,10760,10760,10760,10760,0
20250314,155600,0,10760,10760,10760,10760,0
20250314,155500,0,10760,10760,10760,10760,0
20250314,155400,0,10760,10760,10760,10760,0
20250314,155300,0,10760,10760,10760,10760,0
20250314,155200,0,10760,10760,10760,10760,0
20250314,155100,0,10760,10760,10760,10760,0
20250314,155000,0,10760,10760,10760,10760,0
20250314,154900,0,10760,10760,10760,10760,0
20250314,154800,0,10760,10760,10760,10760,0
20250314,154700,0,10760,10760,10760,10760,0
20250314,154600,0,10760,10760,10760,10760,0
20250314,154500,0,10760,10760,10760,10760,0
20250314,154400,0,10760,10760,10760,10760,0
20250314,154300,0,10760,10760,10760,10760,0
20250314,154200,0,10760,10760,10760,10760,0
20250314,154100,0,10760,10760,10760,10760,0
20250314,154000,0,10760,10760,10760,10760,0
20250314,153900,0,10760,10760,10760,10760,0
20250314,153800,0,10760,10760,10760,10760,0
20250314,153700,0,10760,10760,10760,10760,0
20250314,153600,0,10760,10760,10760,10760,0
20250314,153500,0,10760,10760,10760,10760,0
20250314,153400,0,10760,10760,10760,10760,0
20250314,153300,0,10760,10760,10760,10760,0
20250314,153200,0,10760,10760,10760,10760,0
20250314,153100,0,10760,10760,10760,10760,0
20250314,153000,0,10760,10760,10760,10760,0
20250314,152900,0,10760,10760,10760,10760,0
20250314,152800,0,10760,10760,10760,10760,0
20250314,152700,0,10760,10760,10760,10760,0
20250314,152600,0,10760,10760,10760,10760,0
20250314,152500,0,10760,10760,10760,10760,0
20250314,152400,0,10760,10760,10760,10760,0
20250314,152300,0,10760,10760,10760,10760,0
20250314,152200,0,10760,10760,10760,10760,0
20250314,152100,0,10760,10760,10760,10760,0
20250314,152000,0,10760,10760,10760,10760,0
20250314,151900,0,10760,10760,10760,10760,0
20250314,151800,0,10760,10760,10760,10760,0
20250314,151700,0,10760,10760,10760,10760,0
20250314,151600,0,10760,10760,10760,10760,0
20250314,151500,0,10760,10760,10760,10760,0
20250314,151400,0,10760,10760,10760,10760,0
20250314,151300,0,10760,10760,10760,10760,0
20250314,151200,0,10760,10760,10760,10760,0
20250314,151100,0,10760,10760,10760,10760,0
20250314,151000,0,10760,10760,10760,10760,0
20250314,150900,0,10760,10760,10760,10760,0
20250314,150800,0,10760,10760,10760,10760,0
20250314,150700,0,10760,10760,10760,10760,0
20250314,150600,0,10760,10760,10760,10760,0
20250314,150500,0,10760,10760,10760,10760,0
20250314,150400,0,10760,10760,10760,10760,0
20250314,150300,0,10760,10760,10760,10760,0
20250314,150200,0,10760,10760,10760,10760,0
20250314,150100,0,10760,10760,10760,10760,0
20250314,150000,0,10760,10760,10760,10760,0
20250314,145900,0,10760,10760,10760,10760,0
20250314,145800,0,10760,10760,10760,10760,0
20250314,145700,0,10760,10760,10760,10760,0
20250314,145600,0,10760,10760,10760,10760,0
20250314,145500,0,10760,10760,10760,10760,0
20250314,145400,0,10760,10760,10760,10760,0
20250314,145300,0,10760,10760,10760,10760,0
20250314,145200,0,10760,10760,10760,10760,0
20250314,145100,0,10760,10760,10760,10760,0
20250314,145000,0,10760,10760,10760,10760,0
20250314,144900,0,10760,10760,10760,10760,0
20250314,144800,0,10760,10760,10760,10760,0
20250314,144700,0,10760,10760,10760,10760,0
20250314,144600,0,10760,10760,10760,10760,0
20250314,144500,0,10760,10760,10760,10760,0
20250314,144400,0,10760,10760,10760,10760,0
20250314,144300,0,10760,10760,10760,10760,0
20250314,144200,0,10760,10760,10760,10760,0
20250314,144100,0,10760,10760,10760,10760,0
20250314,144000,0,10760,10760,10760,10760,0
20250314,143900,0,10760,10760,10760,10760,0
20250314,143800,0,10760,10760,10760,10760,0
20250314,143700,0,10760,10760,10760,10760,0
20250314,143600,0,10760,10760,10760,10760,0
20250314,143500,0,10760,10760,10760,10760,0
20250314,143400,0,10760,10760,10760,10760,0
20250314,143300,0,10760,10760,10760,10760,0
20250314,143200,0,10760,10760,10760,10760,0
20250314,143100,0,10760,10760,10760,10760,0
20250314,143000,0,10760,10760,10760,10760,0
20250314,142900,0,10760,10760,10760,10760,0
20250314,142800,0,10760,10760,10760,10760,0
20250314,142700,0,10760,10760,10760,10760,0
20250314,142600,0,10760,10760,10760,10760,0
20250314,142500,0,10760,10760,10760,10760,0
20250314,142400,0,10760,10760,10760,10760,0
20250314,142300,0,10760,10760,10760,10760,0
20250314,142200,0,10760,10760,10760,10760,0
20250314,142100,0,10760,10760,10760,10760,0
20250314,142000,0,10760,10760,10760,10760,0
20250314,141900,0,10760,10760,10760,10760,0
20250314,141800,0,10760,10760,10760,10760,0
20250314,141700,0,10760,10760,10760,10760,0
20250314,141600,0,10760,10760,10760,10760,0
20250314,141500,0,10760,10760,10760,10760,0
20250314,141400,0,10760,10760,10760,10760,0
20250314,141300,0,10760,10760,10760,10760,0
20250314,141200,0,10760,10760,10760,10760,0
20250314,141100,0,10760,10760,10760,10760,0
20250314,141000,0,10760,10760,10760,10760,0
20250314,140900,0,10760,10760,10760,10760,0
20250314,140800,0,10760,10760,10760,10760,0
20250314,140700,0,10760,10760,10760,10760,0
20250314,140600,0,10760,10760,10760,10760,0
20250314,140500,0,10760,10760,10760,10760,0
20250314,140400,0,10760,10760,10760,10760,0
20250314,140300,0,10760,10760,10760,10760,0
20250314,140200,0,10760,10760,10760,10760,0
20250314,140100,0,10760,10760,10760,10760,0
20250314,140000,0,10760,10760,10760,10760,0
20250314,135900,0,10760,10760,10760,10760,0
20250314,135800,0,10760,10760,10760,10760,0
20250314,135700,0,10760,10760,10760,10760,0
20250314,135600,0,10760,10760,10760,10760,0
20250314,135500,0,10760,10760,10760,10760,0
20250314,135400,0,10760,10760,10760,10760,0
20250314,135300,0,10760,10760,10760,10760,0
20250314,135200,0,10760,10760,10760,10760,0
20250314,135100,0,10760,10760,10760,10760,0
20250314,135000,0,10760,10760,10760,10760,0
20250314,134900,0,10760,10760,10760,10760,0
20250314,134800,0,10760,10760,10760,10760,0
20250314,134700,0,10760,10760,10760,10760,0
20250314,134600,0,10760,10760,10760,10760,0
20250314,134500,0,10760,10760,10760,10760,0
20250314,134400,0,10760,10760,10760,10760,0
20250314,134300,0,10760,10760,10760,10760,0
20250314,134200,0,10760,10760,10760,10760,0
20250314,134100,0,10760,10760,10760,10760,0
20250314,134000,0,10760,10760,10760,10760,0
20250314,133900,0,10760,10760,10760,10760,0
20250314,133800,0,10760,10760,10760,10760,0
20250314,133700,0,10760,10760,10760,10760,0
20250314,133600,0,10760,10760,10760,10760,0
20250314,133500,0,10760,10760,10760,10760,0
20250314,133400,0,10760,10760,10760,10760,0
20250314,133300,0,10760,10760,10760,10760,0
20250314,133200,0,10760,10760,10760,10760,0
20250314,133100,0,10760,10760,10760,10760,0
20250314,133000,0,10760,10760,10760,10760,0
20250314,132900,0,10760,10760,10760,10760,0
20250314,132800,0,10760,10760,10760,10760,0
20250314,132700,0,10760,10760,10760,10760,0
20250314,132600,0,10760,10760,10760,10760,0
20250314,132500,0,10760,10760,10760,10760,0
20250314,132400,0,10760,10760,10760,10760,0
20250314,132300,0,10760,10760,10760,10760,0
20250314,132200,0,10760,10760,10760,10760,0
20250314,132100,0,10760,10760,10760,10760,0
20250314,132000,0,10760,10760,10760,10760,0
20250314,131900,0,10760,10760,10760,10760,0
20250314,131800,0,10760,10760,10760,10760,0
20250314,131700,0,10760,10760,10760,10760,0
20250314,131600,0,10760,10760,10760,10760,0
20250314,131500,0,10760,10760,10760,10760,0
20250314,131400,0,10760,10760,10760,10760,0
20250314,131300,0,10760,10760,10760,10760,0
20250314,131200,0,10760,10760,10760,10760,0
20250314,131100,0,10760,10760,10760,10760,0
20250314,131000,0,10760,10760,10760,10760,0
20250314,130900,0,10760,10760,10760,10760,0
20250314,130800,0,10760,10760,10760,10760,0
20250314,130700,0,10760,10760,10760,10760,0
20250314,130600,0,10760,10760,10760,10760,0
20250314,130500,0,10760,10760,10760,10760,0
20250314,130400,0,10760,10760,10760,10760,0
20250314,130300,0,10760,10760,10760,10760,0
20250314,130200,0,10760,10760,10760,10760,0
20250314,130100,0,10760,10760,10760,10760,0
20250314,130000,0,10760,10760,10760,10760,0
20250314,125900,0,10760,10760,10760,10760,0
20250314,125800,0,10760,10760,10760,10760,0
20250314,125700,0,10760,10760,10760,10760,0
20250314,125600,0,10760,10760,10760,10760,0
20250314,125500,0,10760,10760,10760,10760,0
20250314,125400,0,10760,10760,10760,10760,0
20250314,125300,0,10760,10760,10760,10760,0
20250314,125200,0,10760,10760,10760,10760,0
20250314,125100,0,10760,10760,10760,10760,0
20250314,125000,0,10760,10760,10760,10760,0
20250314,124900,0,10760,10760,10760,10760,0
20250314,124800,0,10760,10760,10760,10760,0
20250314,124700,0,10760,10760,10760,10760,0
20250314,124600,0,10760,10760,10760,10760,0
20250314,124500,0,10760,10760,10760,10760,0
20250314,124400,0,10760,10760,10760,10760,0
20250314,124300,0,10760,10760,10760,10760,0
20250314,124200,0,10760,10760,10760,10760,0
20250314,124100,0,10760,10760,10760,10760,0
20250314,124000,0,10760,10760,10760,10760,0
20250314,123900,0,10760,10760,10760,10760,0
20250314,123800,0,10760,10760,10760,10760,0
20250314,123700,0,10760,10760,10760,10760,0
20250314,123600,0,10760,10760,10760,10760,0
20250314,123500,0,10760,10760,10760,10760,0
20250314,123400,0,10760,10760,10760,10760,0
20250314,123300,0,10760,10760,10760,10760,0
20250314,123200,0,10760,10760,10760,10760,0
20250314,123100,0,10760,10760,10760,10760,0
20250314,123000,0,10760,10760,10760,10760,0
20250314,122900,0,10760,10760,10760,10760,0
20250314,122800,0,10760,10760,10760,10760,0
20250314,122700,0,10760,10760,10760,10760,0
20250314,122600,0,10760,10760,10760,10760,0
20250314,122500,0,10760,10760,10760,10760,0
20250314,122400,0,10760,10760,10760,10760,0
20250314,122300,0,10760,10760,10760,10760,0
20250314,122200,0,10760,10760,10760,10760,0
20250314,122100,0,10760,10760,10760,10760,0
20250314,122000,0,10760,10760,10760,10760,0
20250314,121900,0,10760,10760,10760,10760,0
20250314,121800,0,10760,10760,10760,10760,0
20250314,121700,0,10760,10760,10760,10760,0
20250314,121600,0,10760,10760,10760,10760,0
20250314,121500,0,10760,10760,10760,10760,0
20250314,121400,0,10760,10760,10760,10760,0
20250314,121300,0,10760,10760,10760,10760,0
20250314,121200,0,10760,10760,10760,10760,0
20250314,121100,0,10760,10760,10760,10760,0
20250314,121000,0,10760,10760,10760,10760,0
20250314,120900,0,10760,10760,10760,10760,0
20250314,120800,0,10760,10760,10760,10760,0
20250314,120700,0,10760,10760,10760,10760,0
20250314,120600,0,10760,10760,10760,10760,0
20250314,120500,0,10760,10760,10760,10760,0
20250314,120400,0,10760,10760,10760,10760,0
20250314,120300,0,10760,10760,10760,10760,0
20250314,120200,0,10760,10760,10760,10760,0
20250314,120100,0,10760,10760,10760,10760,0
20250314,120000,0,10760,10760,10760,10760,0
20250314,115900,0,10760,10760,10760,10760,0
20250314,115800,0,10760,10760,10760,10760,0
20250314,115700,0,10760,10760,10760,10760,0
20250314,115600,0,10760,10760,10760,10760,0
20250314,115500,0,10760,10760,10760,10760,0
20250314,115400,0,10760,10760,10760,10760,0
20250314,115300,0,10760,10760,10760,10760,0
20250314,115200,0,10760,10760,10760,10760,0
20250314,115100,0,10760,10760,10760,10760,0
20250314,115000,0,10760,10760,10760,10760,0
20250314,114900,0,10760,10760,10760,10760,0
20250314,114800,0,10760,10760,10760,10760,0
20250314,114700,0,10760,10760,10760,10760,0
20250314,114600,0,10760,10760,10760,10760,0
20250314,114500,0,10760,10760,10760,10760,0
20250314,114400,0,10760,10760,10760,10760,0
20250314,114300,0,10760,10760,10760,10760,0
20250314,114200,0,10760,10760,10760,10760,0
20250314,114100,0,10760,10760,10760,10760,0
20250314,114000,0,10760,10760,10760,10760,0
20250314,113900,0,10760,10760,10760,10760,0
20250314,113800,0,10760,10760,10760,10760,0
20250314,113700,0,10760,10760,10760,10760,0
20250314,113600,0,10760,10760,10760,10760,0
20250314,113500,0,10760,10760,10760,10760,0
20250314,113400,0,10760,10760,10760,10760,0
20250314,113300,0,10760,10760,10760,10760,0
20250314,113200,0,10760,10760,10760,10760,0
20250314,113100,0,10760,10760,10760,10760,0
20250314,113000,0,10760,10760,10760,10760,0
20250314,112900,0,10760,10760,10760,10760,0
20250314,112800,0,10760,10760,10760,10760,0
20250314,112700,0,10760,10760,10760,10760,0
20250314,112600,0,10760,10760,10760,10760,0
20250314,112500,0,10760,10760,10760,10760,0
20250314,112400,0,10760,10760,10760,10760,0
20250314,112300,0,10760,10760,10760,10760,0
20250314,112200,0,10760,10760,10760,10760,0
20250314,112100,0,10760,10760,10760,10760,0
20250314,112000,0,10760,10760,10760,10760,0
20250314,111900,0,10760,10760,10760,10760,0
20250314,111800,0,10760,10760,10760,10760,0
20250314,111700,0,10760,10760,10760,10760,0
20250314,111600,0,10760,10760,10760,10760,0
20250314,111500,0,10760,10760,10760,10760,0
20250314,111400,0,10760,10760,10760,10760,0
20250314,111300,0,10760,10760,10760,10760,0
20250314,111200,0,10760,10760,10760,10760,0
20250314,111100,0,10760,10760,10760,10760,0
20250314,111000,0,10760,10760,10760,10760,0
20250314,110900,0,10760,10760,10760,10760,0
20250314,110800,0,10760,10760,10760,10760,0
20250314,110700,0,10760,10760,10760,10760,0
20250314,110600,0,10760,10760,10760,10760,0
20250314,110500,0,10760,10760,10760,10760,0
20250314,110400,0,10760,10760,10760,10760,0
20250314,110300,0,10760,10760,10760,10760,0
20250314,110200,0,10760,10760,10760,10760,0
20250314,110100,0,10760,10760,10760,10760,0
20250314,110000,0,10760,10760,10760,10760,0
20250314,105900,0,10760,10760,10760,10760,0
20250314,105800,0,10760,10760,10760,10760,0
20250314,105700,0,10760,10760,10760,10760,0
20250314,105600,0,10760,10760,10760,10760,0
20250314,105500,0,10760,10760,10760,10760,0
20250314,105400,0,10760,10760,10760,10760,0
20250314,105300,0,10760,10760,10760,10760,0
20250314,105200,0,10760,10760,10760,10760,0
20250314,105100,0,10760,10760,10760,10760,0
20250314,105000,0,10760,10760,10760,10760,0
20250314,104900,0,10760,10760,10760,10760,0
20250314,104800,0,10760,10760,10760,10760,0
20250314,104700,0,10760,10760,10760,10760,0
20250314,104600,0,10760,10760,10760,10760,0
20250314,104500,0,10760,10760,10760,10760,0
20250314,104400,0,10760,10760,10760,10760,0
20250314,104300,0,10760,10760,10760,10760,0
20250314,104200,0,10760,10760,10760,10760,0
20250314,104100,0,10760,10760,10760,10760,0
20250314,104000,0,10760,10760,10760,10760,0
20250314,103900,0,10760,10760,10760,10760,0
20250314,103800,0,10760,10760,10760,10760,0
20250314,103700,0,10760,10760,10760,10760,0
20250314,103600,0,10760,10760,10760,10760,0
20250314,103500,0,10760,10760,10760,10760,0
20250314,103400,0,10760,10760,10760,10760,0
20250314,103300,0,10760,10760,10760,10760,0
20250314,103200,0,10760,10760,10760,10760,0
20250314,103100,0,10760,10760,10760,10760,0
20250314,103000,0,10760,10760,10760,10760,0
20250314,102900,0,10760,10760,10760,10760,0
20250314,102800,0,10760,10760,10760,10760,0
20250314,102700,0,10760,10760,10760,10760,0
20250314,102600,0,10760,10760,10760,10760,0
20250314,102500,0,10760,10760,10760,10760,0
20250314,102400,0,10760,10760,10760,10760,0
20250314,102300,0,10760,10760,10760,10760,0
20250314,102200,0,10760,10760,10760,10760,0
20250314,102100,0,10760,10760,10760,10760,0
20250314,102000,0,10760,10760,10760,10760,0
20250314,101900,0,10760,10760,10760,10760,0
20250314,101800,0,10760,10760,10760,10760,0
20250314,101700,0,10760,10760,10760,10760,0
20250314,101600,0,10760,10760,10760,10760,0
20250314,101500,0,10760,10760,10760,10760,0
20250314,101400,0,10760,10760,10760,10760,0
20250314,101300,0,10760,10760,10760,10760,0
20250314,101200,0,10760,10760,10760,10760,0
20250314,101100,0,10760,10760,10760,10760,0
20250314,101000,0,10760,10760,10760,10760,0
20250314,100900,0,10760,10760,10760,10760,0
20250314,100800,0,10760,10760,10760,10760,0
20250314,100700,0,10760,10760,10760,10760,0
20250314,100600,0,10760,10760,10760,10760,0
20250314,100500,0,10760,10760,10760,10760,0
20250314,100400,0,10760,10760,10760,10760,0
20250314,100300,0,10760,10760,10760,10760,0
20250314,100200,0,10760,10760,10760,10760,0
20250314,100100,0,10760,10760,10760,10760,0
20250314,100000,0,10760,10760,10760,10760,0
20250314,095900,0,10760,10760,10760,10760,0
20250314,095800,0,10760,10760,10760,10760,0
20250314,095700,0,10760,10760,10760,10760,0
20250314,095600,0,10760,10760,10760,10760,0
20250314,095500,0,10760,10760,10760,10760,0
20250314,095400,0,10760,10760,10760,10760,0
20250314,095300,0,10760,10760,10760,10760,0
20250314,095200,0,10760,10760,10760,10760,0
20250314,095100,0,10760,10760,10760,10760,0
20250314,095000,0,10760,10760,10760,10760,0
20250314,094900,0,10760,10760,10760,10760,0
20250314,094800,0,10760,10760,10760,10760,0
20250314,094700,0,10760,10760,10760,10760,0
20250314,094600,0,10760,10760,10760,10760,0
20250314,094500,0,10760,10760,10760,10760,0
20250314,094400,0,10760,10760,10760,10760,0
20250314,094300,0,10760,10760,10760,10760,0
20250314,094200,0,10760,10760,10760,10760,0
20250314,094100,0,10760,10760,10760,10760,0
20250314,094000,0,10760,10760,10760,10760,0
20250314,093900,0,10760,10760,10760,10760,0
20250314,093800,0,10760,10760,10760,10760,0
20250314,093700,0,10760,10760,10760,10760,0
20250314,093600,0,10760,10760,10760,10760,0
20250314,093500,0,10760,10760,10760,10760,0
20250314,093400,0,10760,10760,10760,10760,0
20250314,093300,0,10760,10760,10760,10760,0
20250314,093200,0,10760,10760,10760,10760,0
20250314,093100,0,10760,10760,10760,10760,0
20250314,093000,0,10760,10760,10760,10760,0
20250314,092900,0,10760,10760,10760,10760,0
20250314,092800,0,10760,10760,10760,10760,0
20250314,092700,0,10760,10760,10760,10760,0
20250314,092600,0,10760,10760,10760,10760,0
20250314,092500,0,10760,10760,10760,10760,0
20250314,092400,0,10760,10760,10760,10760,0
20250314,092300,0,10760,10760,10760,10760,0
20250314,092200,0,10760,10760,10760,10760,0
20250314,092100,0,10760,10760,10760,10760,0
20250314,092000,0,10760,10760,10760,10760,0
20250314,091900,0,10760,10760,10760,10760,0
20250314,091800,0,10760,10760,10760,10760,0
20250314,091700,0,10760,10760,10760,10760,0
20250314,091600,0,10760,10760,10760,10760,0
20250314,091500,0,10760,10760,10760,10760,0
20250314,091400,0,10760,10760,10760,10760,0
20250314,091300,0,10760,10760,10760,10760,0
20250314,091200,0,10760,10760,10760,10760,0
20250314,091100,0,10760,10760,10760,10760,0
20250314,091000,0,10760,10760,10760,10760,0
20250314,090900,0,10760,10760,10760,10760,0
20250314,090800,0,10760,10760,10760,10760,0
20250314,090700,0,10760,10760,10760,10760,0
20250314,090600,0,10760,10760,10760,10760,0
20250314,090500,0,10760,10760,10760,10760,0
20250314,090400,0,10760,10760,10760,10760,0
20250314,090300,0,10760,10760,10760,10760,0
20250314,090200,0,10760,10760,10760,10760,0
20250314,090100,0,10760,10760,10760,10760,0
20250314,090000,0,10760,10760,10760,10760,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184100 0 10760 10760 10760 10760 0
3 20250314 184000 0 10760 10760 10760 10760 0
4 20250314 183900 0 10760 10760 10760 10760 0
5 20250314 183800 0 10760 10760 10760 10760 0
6 20250314 183700 0 10760 10760 10760 10760 0
7 20250314 183600 0 10760 10760 10760 10760 0
8 20250314 183500 0 10760 10760 10760 10760 0
9 20250314 183400 0 10760 10760 10760 10760 0
10 20250314 183300 0 10760 10760 10760 10760 0
11 20250314 183200 0 10760 10760 10760 10760 0
12 20250314 183100 0 10760 10760 10760 10760 0
13 20250314 183000 0 10760 10760 10760 10760 0
14 20250314 182900 0 10760 10760 10760 10760 0
15 20250314 182800 0 10760 10760 10760 10760 0
16 20250314 182700 0 10760 10760 10760 10760 0
17 20250314 182600 0 10760 10760 10760 10760 0
18 20250314 182500 0 10760 10760 10760 10760 0
19 20250314 182400 0 10760 10760 10760 10760 0
20 20250314 182300 0 10760 10760 10760 10760 0
21 20250314 182200 0 10760 10760 10760 10760 0
22 20250314 182100 0 10760 10760 10760 10760 0
23 20250314 182000 0 10760 10760 10760 10760 0
24 20250314 181900 0 10760 10760 10760 10760 0
25 20250314 181800 0 10760 10760 10760 10760 0
26 20250314 181700 0 10760 10760 10760 10760 0
27 20250314 181600 0 10760 10760 10760 10760 0
28 20250314 181500 0 10760 10760 10760 10760 0
29 20250314 181400 0 10760 10760 10760 10760 0
30 20250314 181300 0 10760 10760 10760 10760 0
31 20250314 181200 0 10760 10760 10760 10760 0
32 20250314 181100 0 10760 10760 10760 10760 0
33 20250314 181000 0 10760 10760 10760 10760 0
34 20250314 180900 0 10760 10760 10760 10760 0
35 20250314 180800 0 10760 10760 10760 10760 0
36 20250314 180700 0 10760 10760 10760 10760 0
37 20250314 180600 0 10760 10760 10760 10760 0
38 20250314 180500 0 10760 10760 10760 10760 0
39 20250314 180400 0 10760 10760 10760 10760 0
40 20250314 180300 0 10760 10760 10760 10760 0
41 20250314 180200 0 10760 10760 10760 10760 0
42 20250314 180100 0 10760 10760 10760 10760 0
43 20250314 180000 0 10760 10760 10760 10760 0
44 20250314 175900 0 10760 10760 10760 10760 0
45 20250314 175800 0 10760 10760 10760 10760 0
46 20250314 175700 0 10760 10760 10760 10760 0
47 20250314 175600 0 10760 10760 10760 10760 0
48 20250314 175500 0 10760 10760 10760 10760 0
49 20250314 175400 0 10760 10760 10760 10760 0
50 20250314 175300 0 10760 10760 10760 10760 0
51 20250314 175200 0 10760 10760 10760 10760 0
52 20250314 175100 0 10760 10760 10760 10760 0
53 20250314 175000 0 10760 10760 10760 10760 0
54 20250314 174900 0 10760 10760 10760 10760 0
55 20250314 174800 0 10760 10760 10760 10760 0
56 20250314 174700 0 10760 10760 10760 10760 0
57 20250314 174600 0 10760 10760 10760 10760 0
58 20250314 174500 0 10760 10760 10760 10760 0
59 20250314 174400 0 10760 10760 10760 10760 0
60 20250314 174300 0 10760 10760 10760 10760 0
61 20250314 174200 0 10760 10760 10760 10760 0
62 20250314 174100 0 10760 10760 10760 10760 0
63 20250314 174000 0 10760 10760 10760 10760 0
64 20250314 173900 0 10760 10760 10760 10760 0
65 20250314 173800 0 10760 10760 10760 10760 0
66 20250314 173700 0 10760 10760 10760 10760 0
67 20250314 173600 0 10760 10760 10760 10760 0
68 20250314 173500 0 10760 10760 10760 10760 0
69 20250314 173400 0 10760 10760 10760 10760 0
70 20250314 173300 0 10760 10760 10760 10760 0
71 20250314 173200 0 10760 10760 10760 10760 0
72 20250314 173100 0 10760 10760 10760 10760 0
73 20250314 173000 0 10760 10760 10760 10760 0
74 20250314 172900 0 10760 10760 10760 10760 0
75 20250314 172800 0 10760 10760 10760 10760 0
76 20250314 172700 0 10760 10760 10760 10760 0
77 20250314 172600 0 10760 10760 10760 10760 0
78 20250314 172500 0 10760 10760 10760 10760 0
79 20250314 172400 0 10760 10760 10760 10760 0
80 20250314 172300 0 10760 10760 10760 10760 0
81 20250314 172200 0 10760 10760 10760 10760 0
82 20250314 172100 0 10760 10760 10760 10760 0
83 20250314 172000 0 10760 10760 10760 10760 0
84 20250314 171900 0 10760 10760 10760 10760 0
85 20250314 171800 0 10760 10760 10760 10760 0
86 20250314 171700 0 10760 10760 10760 10760 0
87 20250314 171600 0 10760 10760 10760 10760 0
88 20250314 171500 0 10760 10760 10760 10760 0
89 20250314 171400 0 10760 10760 10760 10760 0
90 20250314 171300 0 10760 10760 10760 10760 0
91 20250314 171200 0 10760 10760 10760 10760 0
92 20250314 171100 0 10760 10760 10760 10760 0
93 20250314 171000 0 10760 10760 10760 10760 0
94 20250314 170900 0 10760 10760 10760 10760 0
95 20250314 170800 0 10760 10760 10760 10760 0
96 20250314 170700 0 10760 10760 10760 10760 0
97 20250314 170600 0 10760 10760 10760 10760 0
98 20250314 170500 0 10760 10760 10760 10760 0
99 20250314 170400 0 10760 10760 10760 10760 0
100 20250314 170300 0 10760 10760 10760 10760 0
101 20250314 170200 0 10760 10760 10760 10760 0
102 20250314 170100 0 10760 10760 10760 10760 0
103 20250314 170000 0 10760 10760 10760 10760 0
104 20250314 165900 0 10760 10760 10760 10760 0
105 20250314 165800 0 10760 10760 10760 10760 0
106 20250314 165700 0 10760 10760 10760 10760 0
107 20250314 165600 0 10760 10760 10760 10760 0
108 20250314 165500 0 10760 10760 10760 10760 0
109 20250314 165400 0 10760 10760 10760 10760 0
110 20250314 165300 0 10760 10760 10760 10760 0
111 20250314 165200 0 10760 10760 10760 10760 0
112 20250314 165100 0 10760 10760 10760 10760 0
113 20250314 165000 0 10760 10760 10760 10760 0
114 20250314 164900 0 10760 10760 10760 10760 0
115 20250314 164800 0 10760 10760 10760 10760 0
116 20250314 164700 0 10760 10760 10760 10760 0
117 20250314 164600 0 10760 10760 10760 10760 0
118 20250314 164500 0 10760 10760 10760 10760 0
119 20250314 164400 0 10760 10760 10760 10760 0
120 20250314 164300 0 10760 10760 10760 10760 0
121 20250314 164200 0 10760 10760 10760 10760 0
122 20250314 164100 0 10760 10760 10760 10760 0
123 20250314 164000 0 10760 10760 10760 10760 0
124 20250314 163900 0 10760 10760 10760 10760 0
125 20250314 163800 0 10760 10760 10760 10760 0
126 20250314 163700 0 10760 10760 10760 10760 0
127 20250314 163600 0 10760 10760 10760 10760 0
128 20250314 163500 0 10760 10760 10760 10760 0
129 20250314 163400 0 10760 10760 10760 10760 0
130 20250314 163300 0 10760 10760 10760 10760 0
131 20250314 163200 0 10760 10760 10760 10760 0
132 20250314 163100 0 10760 10760 10760 10760 0
133 20250314 163000 0 10760 10760 10760 10760 0
134 20250314 162900 0 10760 10760 10760 10760 0
135 20250314 162800 0 10760 10760 10760 10760 0
136 20250314 162700 0 10760 10760 10760 10760 0
137 20250314 162600 0 10760 10760 10760 10760 0
138 20250314 162500 0 10760 10760 10760 10760 0
139 20250314 162400 0 10760 10760 10760 10760 0
140 20250314 162300 0 10760 10760 10760 10760 0
141 20250314 162200 0 10760 10760 10760 10760 0
142 20250314 162100 0 10760 10760 10760 10760 0
143 20250314 162000 0 10760 10760 10760 10760 0
144 20250314 161900 0 10760 10760 10760 10760 0
145 20250314 161800 0 10760 10760 10760 10760 0
146 20250314 161700 0 10760 10760 10760 10760 0
147 20250314 161600 0 10760 10760 10760 10760 0
148 20250314 161500 0 10760 10760 10760 10760 0
149 20250314 161400 0 10760 10760 10760 10760 0
150 20250314 161300 0 10760 10760 10760 10760 0
151 20250314 161200 0 10760 10760 10760 10760 0
152 20250314 161100 0 10760 10760 10760 10760 0
153 20250314 161000 0 10760 10760 10760 10760 0
154 20250314 160900 0 10760 10760 10760 10760 0
155 20250314 160800 0 10760 10760 10760 10760 0
156 20250314 160700 0 10760 10760 10760 10760 0
157 20250314 160600 0 10760 10760 10760 10760 0
158 20250314 160500 0 10760 10760 10760 10760 0
159 20250314 160400 0 10760 10760 10760 10760 0
160 20250314 160300 0 10760 10760 10760 10760 0
161 20250314 160200 0 10760 10760 10760 10760 0
162 20250314 160100 0 10760 10760 10760 10760 0
163 20250314 160000 0 10760 10760 10760 10760 0
164 20250314 155900 0 10760 10760 10760 10760 0
165 20250314 155800 0 10760 10760 10760 10760 0
166 20250314 155700 0 10760 10760 10760 10760 0
167 20250314 155600 0 10760 10760 10760 10760 0
168 20250314 155500 0 10760 10760 10760 10760 0
169 20250314 155400 0 10760 10760 10760 10760 0
170 20250314 155300 0 10760 10760 10760 10760 0
171 20250314 155200 0 10760 10760 10760 10760 0
172 20250314 155100 0 10760 10760 10760 10760 0
173 20250314 155000 0 10760 10760 10760 10760 0
174 20250314 154900 0 10760 10760 10760 10760 0
175 20250314 154800 0 10760 10760 10760 10760 0
176 20250314 154700 0 10760 10760 10760 10760 0
177 20250314 154600 0 10760 10760 10760 10760 0
178 20250314 154500 0 10760 10760 10760 10760 0
179 20250314 154400 0 10760 10760 10760 10760 0
180 20250314 154300 0 10760 10760 10760 10760 0
181 20250314 154200 0 10760 10760 10760 10760 0
182 20250314 154100 0 10760 10760 10760 10760 0
183 20250314 154000 0 10760 10760 10760 10760 0
184 20250314 153900 0 10760 10760 10760 10760 0
185 20250314 153800 0 10760 10760 10760 10760 0
186 20250314 153700 0 10760 10760 10760 10760 0
187 20250314 153600 0 10760 10760 10760 10760 0
188 20250314 153500 0 10760 10760 10760 10760 0
189 20250314 153400 0 10760 10760 10760 10760 0
190 20250314 153300 0 10760 10760 10760 10760 0
191 20250314 153200 0 10760 10760 10760 10760 0
192 20250314 153100 0 10760 10760 10760 10760 0
193 20250314 153000 0 10760 10760 10760 10760 0
194 20250314 152900 0 10760 10760 10760 10760 0
195 20250314 152800 0 10760 10760 10760 10760 0
196 20250314 152700 0 10760 10760 10760 10760 0
197 20250314 152600 0 10760 10760 10760 10760 0
198 20250314 152500 0 10760 10760 10760 10760 0
199 20250314 152400 0 10760 10760 10760 10760 0
200 20250314 152300 0 10760 10760 10760 10760 0
201 20250314 152200 0 10760 10760 10760 10760 0
202 20250314 152100 0 10760 10760 10760 10760 0
203 20250314 152000 0 10760 10760 10760 10760 0
204 20250314 151900 0 10760 10760 10760 10760 0
205 20250314 151800 0 10760 10760 10760 10760 0
206 20250314 151700 0 10760 10760 10760 10760 0
207 20250314 151600 0 10760 10760 10760 10760 0
208 20250314 151500 0 10760 10760 10760 10760 0
209 20250314 151400 0 10760 10760 10760 10760 0
210 20250314 151300 0 10760 10760 10760 10760 0
211 20250314 151200 0 10760 10760 10760 10760 0
212 20250314 151100 0 10760 10760 10760 10760 0
213 20250314 151000 0 10760 10760 10760 10760 0
214 20250314 150900 0 10760 10760 10760 10760 0
215 20250314 150800 0 10760 10760 10760 10760 0
216 20250314 150700 0 10760 10760 10760 10760 0
217 20250314 150600 0 10760 10760 10760 10760 0
218 20250314 150500 0 10760 10760 10760 10760 0
219 20250314 150400 0 10760 10760 10760 10760 0
220 20250314 150300 0 10760 10760 10760 10760 0
221 20250314 150200 0 10760 10760 10760 10760 0
222 20250314 150100 0 10760 10760 10760 10760 0
223 20250314 150000 0 10760 10760 10760 10760 0
224 20250314 145900 0 10760 10760 10760 10760 0
225 20250314 145800 0 10760 10760 10760 10760 0
226 20250314 145700 0 10760 10760 10760 10760 0
227 20250314 145600 0 10760 10760 10760 10760 0
228 20250314 145500 0 10760 10760 10760 10760 0
229 20250314 145400 0 10760 10760 10760 10760 0
230 20250314 145300 0 10760 10760 10760 10760 0
231 20250314 145200 0 10760 10760 10760 10760 0
232 20250314 145100 0 10760 10760 10760 10760 0
233 20250314 145000 0 10760 10760 10760 10760 0
234 20250314 144900 0 10760 10760 10760 10760 0
235 20250314 144800 0 10760 10760 10760 10760 0
236 20250314 144700 0 10760 10760 10760 10760 0
237 20250314 144600 0 10760 10760 10760 10760 0
238 20250314 144500 0 10760 10760 10760 10760 0
239 20250314 144400 0 10760 10760 10760 10760 0
240 20250314 144300 0 10760 10760 10760 10760 0
241 20250314 144200 0 10760 10760 10760 10760 0
242 20250314 144100 0 10760 10760 10760 10760 0
243 20250314 144000 0 10760 10760 10760 10760 0
244 20250314 143900 0 10760 10760 10760 10760 0
245 20250314 143800 0 10760 10760 10760 10760 0
246 20250314 143700 0 10760 10760 10760 10760 0
247 20250314 143600 0 10760 10760 10760 10760 0
248 20250314 143500 0 10760 10760 10760 10760 0
249 20250314 143400 0 10760 10760 10760 10760 0
250 20250314 143300 0 10760 10760 10760 10760 0
251 20250314 143200 0 10760 10760 10760 10760 0
252 20250314 143100 0 10760 10760 10760 10760 0
253 20250314 143000 0 10760 10760 10760 10760 0
254 20250314 142900 0 10760 10760 10760 10760 0
255 20250314 142800 0 10760 10760 10760 10760 0
256 20250314 142700 0 10760 10760 10760 10760 0
257 20250314 142600 0 10760 10760 10760 10760 0
258 20250314 142500 0 10760 10760 10760 10760 0
259 20250314 142400 0 10760 10760 10760 10760 0
260 20250314 142300 0 10760 10760 10760 10760 0
261 20250314 142200 0 10760 10760 10760 10760 0
262 20250314 142100 0 10760 10760 10760 10760 0
263 20250314 142000 0 10760 10760 10760 10760 0
264 20250314 141900 0 10760 10760 10760 10760 0
265 20250314 141800 0 10760 10760 10760 10760 0
266 20250314 141700 0 10760 10760 10760 10760 0
267 20250314 141600 0 10760 10760 10760 10760 0
268 20250314 141500 0 10760 10760 10760 10760 0
269 20250314 141400 0 10760 10760 10760 10760 0
270 20250314 141300 0 10760 10760 10760 10760 0
271 20250314 141200 0 10760 10760 10760 10760 0
272 20250314 141100 0 10760 10760 10760 10760 0
273 20250314 141000 0 10760 10760 10760 10760 0
274 20250314 140900 0 10760 10760 10760 10760 0
275 20250314 140800 0 10760 10760 10760 10760 0
276 20250314 140700 0 10760 10760 10760 10760 0
277 20250314 140600 0 10760 10760 10760 10760 0
278 20250314 140500 0 10760 10760 10760 10760 0
279 20250314 140400 0 10760 10760 10760 10760 0
280 20250314 140300 0 10760 10760 10760 10760 0
281 20250314 140200 0 10760 10760 10760 10760 0
282 20250314 140100 0 10760 10760 10760 10760 0
283 20250314 140000 0 10760 10760 10760 10760 0
284 20250314 135900 0 10760 10760 10760 10760 0
285 20250314 135800 0 10760 10760 10760 10760 0
286 20250314 135700 0 10760 10760 10760 10760 0
287 20250314 135600 0 10760 10760 10760 10760 0
288 20250314 135500 0 10760 10760 10760 10760 0
289 20250314 135400 0 10760 10760 10760 10760 0
290 20250314 135300 0 10760 10760 10760 10760 0
291 20250314 135200 0 10760 10760 10760 10760 0
292 20250314 135100 0 10760 10760 10760 10760 0
293 20250314 135000 0 10760 10760 10760 10760 0
294 20250314 134900 0 10760 10760 10760 10760 0
295 20250314 134800 0 10760 10760 10760 10760 0
296 20250314 134700 0 10760 10760 10760 10760 0
297 20250314 134600 0 10760 10760 10760 10760 0
298 20250314 134500 0 10760 10760 10760 10760 0
299 20250314 134400 0 10760 10760 10760 10760 0
300 20250314 134300 0 10760 10760 10760 10760 0
301 20250314 134200 0 10760 10760 10760 10760 0
302 20250314 134100 0 10760 10760 10760 10760 0
303 20250314 134000 0 10760 10760 10760 10760 0
304 20250314 133900 0 10760 10760 10760 10760 0
305 20250314 133800 0 10760 10760 10760 10760 0
306 20250314 133700 0 10760 10760 10760 10760 0
307 20250314 133600 0 10760 10760 10760 10760 0
308 20250314 133500 0 10760 10760 10760 10760 0
309 20250314 133400 0 10760 10760 10760 10760 0
310 20250314 133300 0 10760 10760 10760 10760 0
311 20250314 133200 0 10760 10760 10760 10760 0
312 20250314 133100 0 10760 10760 10760 10760 0
313 20250314 133000 0 10760 10760 10760 10760 0
314 20250314 132900 0 10760 10760 10760 10760 0
315 20250314 132800 0 10760 10760 10760 10760 0
316 20250314 132700 0 10760 10760 10760 10760 0
317 20250314 132600 0 10760 10760 10760 10760 0
318 20250314 132500 0 10760 10760 10760 10760 0
319 20250314 132400 0 10760 10760 10760 10760 0
320 20250314 132300 0 10760 10760 10760 10760 0
321 20250314 132200 0 10760 10760 10760 10760 0
322 20250314 132100 0 10760 10760 10760 10760 0
323 20250314 132000 0 10760 10760 10760 10760 0
324 20250314 131900 0 10760 10760 10760 10760 0
325 20250314 131800 0 10760 10760 10760 10760 0
326 20250314 131700 0 10760 10760 10760 10760 0
327 20250314 131600 0 10760 10760 10760 10760 0
328 20250314 131500 0 10760 10760 10760 10760 0
329 20250314 131400 0 10760 10760 10760 10760 0
330 20250314 131300 0 10760 10760 10760 10760 0
331 20250314 131200 0 10760 10760 10760 10760 0
332 20250314 131100 0 10760 10760 10760 10760 0
333 20250314 131000 0 10760 10760 10760 10760 0
334 20250314 130900 0 10760 10760 10760 10760 0
335 20250314 130800 0 10760 10760 10760 10760 0
336 20250314 130700 0 10760 10760 10760 10760 0
337 20250314 130600 0 10760 10760 10760 10760 0
338 20250314 130500 0 10760 10760 10760 10760 0
339 20250314 130400 0 10760 10760 10760 10760 0
340 20250314 130300 0 10760 10760 10760 10760 0
341 20250314 130200 0 10760 10760 10760 10760 0
342 20250314 130100 0 10760 10760 10760 10760 0
343 20250314 130000 0 10760 10760 10760 10760 0
344 20250314 125900 0 10760 10760 10760 10760 0
345 20250314 125800 0 10760 10760 10760 10760 0
346 20250314 125700 0 10760 10760 10760 10760 0
347 20250314 125600 0 10760 10760 10760 10760 0
348 20250314 125500 0 10760 10760 10760 10760 0
349 20250314 125400 0 10760 10760 10760 10760 0
350 20250314 125300 0 10760 10760 10760 10760 0
351 20250314 125200 0 10760 10760 10760 10760 0
352 20250314 125100 0 10760 10760 10760 10760 0
353 20250314 125000 0 10760 10760 10760 10760 0
354 20250314 124900 0 10760 10760 10760 10760 0
355 20250314 124800 0 10760 10760 10760 10760 0
356 20250314 124700 0 10760 10760 10760 10760 0
357 20250314 124600 0 10760 10760 10760 10760 0
358 20250314 124500 0 10760 10760 10760 10760 0
359 20250314 124400 0 10760 10760 10760 10760 0
360 20250314 124300 0 10760 10760 10760 10760 0
361 20250314 124200 0 10760 10760 10760 10760 0
362 20250314 124100 0 10760 10760 10760 10760 0
363 20250314 124000 0 10760 10760 10760 10760 0
364 20250314 123900 0 10760 10760 10760 10760 0
365 20250314 123800 0 10760 10760 10760 10760 0
366 20250314 123700 0 10760 10760 10760 10760 0
367 20250314 123600 0 10760 10760 10760 10760 0
368 20250314 123500 0 10760 10760 10760 10760 0
369 20250314 123400 0 10760 10760 10760 10760 0
370 20250314 123300 0 10760 10760 10760 10760 0
371 20250314 123200 0 10760 10760 10760 10760 0
372 20250314 123100 0 10760 10760 10760 10760 0
373 20250314 123000 0 10760 10760 10760 10760 0
374 20250314 122900 0 10760 10760 10760 10760 0
375 20250314 122800 0 10760 10760 10760 10760 0
376 20250314 122700 0 10760 10760 10760 10760 0
377 20250314 122600 0 10760 10760 10760 10760 0
378 20250314 122500 0 10760 10760 10760 10760 0
379 20250314 122400 0 10760 10760 10760 10760 0
380 20250314 122300 0 10760 10760 10760 10760 0
381 20250314 122200 0 10760 10760 10760 10760 0
382 20250314 122100 0 10760 10760 10760 10760 0
383 20250314 122000 0 10760 10760 10760 10760 0
384 20250314 121900 0 10760 10760 10760 10760 0
385 20250314 121800 0 10760 10760 10760 10760 0
386 20250314 121700 0 10760 10760 10760 10760 0
387 20250314 121600 0 10760 10760 10760 10760 0
388 20250314 121500 0 10760 10760 10760 10760 0
389 20250314 121400 0 10760 10760 10760 10760 0
390 20250314 121300 0 10760 10760 10760 10760 0
391 20250314 121200 0 10760 10760 10760 10760 0
392 20250314 121100 0 10760 10760 10760 10760 0
393 20250314 121000 0 10760 10760 10760 10760 0
394 20250314 120900 0 10760 10760 10760 10760 0
395 20250314 120800 0 10760 10760 10760 10760 0
396 20250314 120700 0 10760 10760 10760 10760 0
397 20250314 120600 0 10760 10760 10760 10760 0
398 20250314 120500 0 10760 10760 10760 10760 0
399 20250314 120400 0 10760 10760 10760 10760 0
400 20250314 120300 0 10760 10760 10760 10760 0
401 20250314 120200 0 10760 10760 10760 10760 0
402 20250314 120100 0 10760 10760 10760 10760 0
403 20250314 120000 0 10760 10760 10760 10760 0
404 20250314 115900 0 10760 10760 10760 10760 0
405 20250314 115800 0 10760 10760 10760 10760 0
406 20250314 115700 0 10760 10760 10760 10760 0
407 20250314 115600 0 10760 10760 10760 10760 0
408 20250314 115500 0 10760 10760 10760 10760 0
409 20250314 115400 0 10760 10760 10760 10760 0
410 20250314 115300 0 10760 10760 10760 10760 0
411 20250314 115200 0 10760 10760 10760 10760 0
412 20250314 115100 0 10760 10760 10760 10760 0
413 20250314 115000 0 10760 10760 10760 10760 0
414 20250314 114900 0 10760 10760 10760 10760 0
415 20250314 114800 0 10760 10760 10760 10760 0
416 20250314 114700 0 10760 10760 10760 10760 0
417 20250314 114600 0 10760 10760 10760 10760 0
418 20250314 114500 0 10760 10760 10760 10760 0
419 20250314 114400 0 10760 10760 10760 10760 0
420 20250314 114300 0 10760 10760 10760 10760 0
421 20250314 114200 0 10760 10760 10760 10760 0
422 20250314 114100 0 10760 10760 10760 10760 0
423 20250314 114000 0 10760 10760 10760 10760 0
424 20250314 113900 0 10760 10760 10760 10760 0
425 20250314 113800 0 10760 10760 10760 10760 0
426 20250314 113700 0 10760 10760 10760 10760 0
427 20250314 113600 0 10760 10760 10760 10760 0
428 20250314 113500 0 10760 10760 10760 10760 0
429 20250314 113400 0 10760 10760 10760 10760 0
430 20250314 113300 0 10760 10760 10760 10760 0
431 20250314 113200 0 10760 10760 10760 10760 0
432 20250314 113100 0 10760 10760 10760 10760 0
433 20250314 113000 0 10760 10760 10760 10760 0
434 20250314 112900 0 10760 10760 10760 10760 0
435 20250314 112800 0 10760 10760 10760 10760 0
436 20250314 112700 0 10760 10760 10760 10760 0
437 20250314 112600 0 10760 10760 10760 10760 0
438 20250314 112500 0 10760 10760 10760 10760 0
439 20250314 112400 0 10760 10760 10760 10760 0
440 20250314 112300 0 10760 10760 10760 10760 0
441 20250314 112200 0 10760 10760 10760 10760 0
442 20250314 112100 0 10760 10760 10760 10760 0
443 20250314 112000 0 10760 10760 10760 10760 0
444 20250314 111900 0 10760 10760 10760 10760 0
445 20250314 111800 0 10760 10760 10760 10760 0
446 20250314 111700 0 10760 10760 10760 10760 0
447 20250314 111600 0 10760 10760 10760 10760 0
448 20250314 111500 0 10760 10760 10760 10760 0
449 20250314 111400 0 10760 10760 10760 10760 0
450 20250314 111300 0 10760 10760 10760 10760 0
451 20250314 111200 0 10760 10760 10760 10760 0
452 20250314 111100 0 10760 10760 10760 10760 0
453 20250314 111000 0 10760 10760 10760 10760 0
454 20250314 110900 0 10760 10760 10760 10760 0
455 20250314 110800 0 10760 10760 10760 10760 0
456 20250314 110700 0 10760 10760 10760 10760 0
457 20250314 110600 0 10760 10760 10760 10760 0
458 20250314 110500 0 10760 10760 10760 10760 0
459 20250314 110400 0 10760 10760 10760 10760 0
460 20250314 110300 0 10760 10760 10760 10760 0
461 20250314 110200 0 10760 10760 10760 10760 0
462 20250314 110100 0 10760 10760 10760 10760 0
463 20250314 110000 0 10760 10760 10760 10760 0
464 20250314 105900 0 10760 10760 10760 10760 0
465 20250314 105800 0 10760 10760 10760 10760 0
466 20250314 105700 0 10760 10760 10760 10760 0
467 20250314 105600 0 10760 10760 10760 10760 0
468 20250314 105500 0 10760 10760 10760 10760 0
469 20250314 105400 0 10760 10760 10760 10760 0
470 20250314 105300 0 10760 10760 10760 10760 0
471 20250314 105200 0 10760 10760 10760 10760 0
472 20250314 105100 0 10760 10760 10760 10760 0
473 20250314 105000 0 10760 10760 10760 10760 0
474 20250314 104900 0 10760 10760 10760 10760 0
475 20250314 104800 0 10760 10760 10760 10760 0
476 20250314 104700 0 10760 10760 10760 10760 0
477 20250314 104600 0 10760 10760 10760 10760 0
478 20250314 104500 0 10760 10760 10760 10760 0
479 20250314 104400 0 10760 10760 10760 10760 0
480 20250314 104300 0 10760 10760 10760 10760 0
481 20250314 104200 0 10760 10760 10760 10760 0
482 20250314 104100 0 10760 10760 10760 10760 0
483 20250314 104000 0 10760 10760 10760 10760 0
484 20250314 103900 0 10760 10760 10760 10760 0
485 20250314 103800 0 10760 10760 10760 10760 0
486 20250314 103700 0 10760 10760 10760 10760 0
487 20250314 103600 0 10760 10760 10760 10760 0
488 20250314 103500 0 10760 10760 10760 10760 0
489 20250314 103400 0 10760 10760 10760 10760 0
490 20250314 103300 0 10760 10760 10760 10760 0
491 20250314 103200 0 10760 10760 10760 10760 0
492 20250314 103100 0 10760 10760 10760 10760 0
493 20250314 103000 0 10760 10760 10760 10760 0
494 20250314 102900 0 10760 10760 10760 10760 0
495 20250314 102800 0 10760 10760 10760 10760 0
496 20250314 102700 0 10760 10760 10760 10760 0
497 20250314 102600 0 10760 10760 10760 10760 0
498 20250314 102500 0 10760 10760 10760 10760 0
499 20250314 102400 0 10760 10760 10760 10760 0
500 20250314 102300 0 10760 10760 10760 10760 0
501 20250314 102200 0 10760 10760 10760 10760 0
502 20250314 102100 0 10760 10760 10760 10760 0
503 20250314 102000 0 10760 10760 10760 10760 0
504 20250314 101900 0 10760 10760 10760 10760 0
505 20250314 101800 0 10760 10760 10760 10760 0
506 20250314 101700 0 10760 10760 10760 10760 0
507 20250314 101600 0 10760 10760 10760 10760 0
508 20250314 101500 0 10760 10760 10760 10760 0
509 20250314 101400 0 10760 10760 10760 10760 0
510 20250314 101300 0 10760 10760 10760 10760 0
511 20250314 101200 0 10760 10760 10760 10760 0
512 20250314 101100 0 10760 10760 10760 10760 0
513 20250314 101000 0 10760 10760 10760 10760 0
514 20250314 100900 0 10760 10760 10760 10760 0
515 20250314 100800 0 10760 10760 10760 10760 0
516 20250314 100700 0 10760 10760 10760 10760 0
517 20250314 100600 0 10760 10760 10760 10760 0
518 20250314 100500 0 10760 10760 10760 10760 0
519 20250314 100400 0 10760 10760 10760 10760 0
520 20250314 100300 0 10760 10760 10760 10760 0
521 20250314 100200 0 10760 10760 10760 10760 0
522 20250314 100100 0 10760 10760 10760 10760 0
523 20250314 100000 0 10760 10760 10760 10760 0
524 20250314 095900 0 10760 10760 10760 10760 0
525 20250314 095800 0 10760 10760 10760 10760 0
526 20250314 095700 0 10760 10760 10760 10760 0
527 20250314 095600 0 10760 10760 10760 10760 0
528 20250314 095500 0 10760 10760 10760 10760 0
529 20250314 095400 0 10760 10760 10760 10760 0
530 20250314 095300 0 10760 10760 10760 10760 0
531 20250314 095200 0 10760 10760 10760 10760 0
532 20250314 095100 0 10760 10760 10760 10760 0
533 20250314 095000 0 10760 10760 10760 10760 0
534 20250314 094900 0 10760 10760 10760 10760 0
535 20250314 094800 0 10760 10760 10760 10760 0
536 20250314 094700 0 10760 10760 10760 10760 0
537 20250314 094600 0 10760 10760 10760 10760 0
538 20250314 094500 0 10760 10760 10760 10760 0
539 20250314 094400 0 10760 10760 10760 10760 0
540 20250314 094300 0 10760 10760 10760 10760 0
541 20250314 094200 0 10760 10760 10760 10760 0
542 20250314 094100 0 10760 10760 10760 10760 0
543 20250314 094000 0 10760 10760 10760 10760 0
544 20250314 093900 0 10760 10760 10760 10760 0
545 20250314 093800 0 10760 10760 10760 10760 0
546 20250314 093700 0 10760 10760 10760 10760 0
547 20250314 093600 0 10760 10760 10760 10760 0
548 20250314 093500 0 10760 10760 10760 10760 0
549 20250314 093400 0 10760 10760 10760 10760 0
550 20250314 093300 0 10760 10760 10760 10760 0
551 20250314 093200 0 10760 10760 10760 10760 0
552 20250314 093100 0 10760 10760 10760 10760 0
553 20250314 093000 0 10760 10760 10760 10760 0
554 20250314 092900 0 10760 10760 10760 10760 0
555 20250314 092800 0 10760 10760 10760 10760 0
556 20250314 092700 0 10760 10760 10760 10760 0
557 20250314 092600 0 10760 10760 10760 10760 0
558 20250314 092500 0 10760 10760 10760 10760 0
559 20250314 092400 0 10760 10760 10760 10760 0
560 20250314 092300 0 10760 10760 10760 10760 0
561 20250314 092200 0 10760 10760 10760 10760 0
562 20250314 092100 0 10760 10760 10760 10760 0
563 20250314 092000 0 10760 10760 10760 10760 0
564 20250314 091900 0 10760 10760 10760 10760 0
565 20250314 091800 0 10760 10760 10760 10760 0
566 20250314 091700 0 10760 10760 10760 10760 0
567 20250314 091600 0 10760 10760 10760 10760 0
568 20250314 091500 0 10760 10760 10760 10760 0
569 20250314 091400 0 10760 10760 10760 10760 0
570 20250314 091300 0 10760 10760 10760 10760 0
571 20250314 091200 0 10760 10760 10760 10760 0
572 20250314 091100 0 10760 10760 10760 10760 0
573 20250314 091000 0 10760 10760 10760 10760 0
574 20250314 090900 0 10760 10760 10760 10760 0
575 20250314 090800 0 10760 10760 10760 10760 0
576 20250314 090700 0 10760 10760 10760 10760 0
577 20250314 090600 0 10760 10760 10760 10760 0
578 20250314 090500 0 10760 10760 10760 10760 0
579 20250314 090400 0 10760 10760 10760 10760 0
580 20250314 090300 0 10760 10760 10760 10760 0
581 20250314 090200 0 10760 10760 10760 10760 0
582 20250314 090100 0 10760 10760 10760 10760 0
583 20250314 090000 0 10760 10760 10760 10760 0

1
003560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,6010174,0,64669472240,0.00
20250311,0,6010174,0,64669472240,0.00
20250310,0,6010174,0,64669472240,0.00
20250307,0,6010174,0,64669472240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 6010174 0 64669472240 0.00
3 20250311 0 6010174 0 64669472240 0.00
4 20250310 0 6010174 0 64669472240 0.00
5 20250307 0 6010174 0 64669472240 0.00