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

587
005030/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184500,0,486,486,486,486,0
20250314,184400,0,486,486,486,486,0
20250314,184300,0,486,486,486,486,0
20250314,184200,0,486,486,486,486,0
20250314,184100,0,486,486,486,486,0
20250314,184000,0,486,486,486,486,0
20250314,183900,0,486,486,486,486,0
20250314,183800,0,486,486,486,486,0
20250314,183700,0,486,486,486,486,0
20250314,183600,0,486,486,486,486,0
20250314,183500,0,486,486,486,486,0
20250314,183400,0,486,486,486,486,0
20250314,183300,0,486,486,486,486,0
20250314,183200,0,486,486,486,486,0
20250314,183100,0,486,486,486,486,0
20250314,183000,0,486,486,486,486,0
20250314,182900,0,486,486,486,486,0
20250314,182800,0,486,486,486,486,0
20250314,182700,0,486,486,486,486,0
20250314,182600,0,486,486,486,486,0
20250314,182500,0,486,486,486,486,0
20250314,182400,0,486,486,486,486,0
20250314,182300,0,486,486,486,486,0
20250314,182200,0,486,486,486,486,0
20250314,182100,0,486,486,486,486,0
20250314,182000,0,486,486,486,486,0
20250314,181900,0,486,486,486,486,0
20250314,181800,0,486,486,486,486,0
20250314,181700,0,486,486,486,486,0
20250314,181600,0,486,486,486,486,0
20250314,181500,0,486,486,486,486,0
20250314,181400,0,486,486,486,486,0
20250314,181300,0,486,486,486,486,0
20250314,181200,0,486,486,486,486,0
20250314,181100,0,486,486,486,486,0
20250314,181000,0,486,486,486,486,0
20250314,180900,0,486,486,486,486,0
20250314,180800,0,486,486,486,486,0
20250314,180700,0,486,486,486,486,0
20250314,180600,0,486,486,486,486,0
20250314,180500,0,486,486,486,486,0
20250314,180400,0,486,486,486,486,0
20250314,180300,0,486,486,486,486,0
20250314,180200,0,486,486,486,486,0
20250314,180100,0,486,486,486,486,0
20250314,180000,0,486,486,486,486,0
20250314,175900,0,486,486,486,486,0
20250314,175800,0,486,486,486,486,0
20250314,175700,0,486,486,486,486,0
20250314,175600,0,486,486,486,486,0
20250314,175500,0,486,486,486,486,0
20250314,175400,0,486,486,486,486,0
20250314,175300,0,486,486,486,486,0
20250314,175200,0,486,486,486,486,0
20250314,175100,0,486,486,486,486,0
20250314,175000,0,486,486,486,486,0
20250314,174900,0,486,486,486,486,0
20250314,174800,0,486,486,486,486,0
20250314,174700,0,486,486,486,486,0
20250314,174600,0,486,486,486,486,0
20250314,174500,0,486,486,486,486,0
20250314,174400,0,486,486,486,486,0
20250314,174300,0,486,486,486,486,0
20250314,174200,0,486,486,486,486,0
20250314,174100,0,486,486,486,486,0
20250314,174000,0,486,486,486,486,0
20250314,173900,0,486,486,486,486,0
20250314,173800,0,486,486,486,486,0
20250314,173700,0,486,486,486,486,0
20250314,173600,0,486,486,486,486,0
20250314,173500,0,486,486,486,486,0
20250314,173400,0,486,486,486,486,0
20250314,173300,0,486,486,486,486,0
20250314,173200,0,486,486,486,486,0
20250314,173100,0,486,486,486,486,0
20250314,173000,0,486,486,486,486,0
20250314,172900,0,486,486,486,486,0
20250314,172800,0,486,486,486,486,0
20250314,172700,0,486,486,486,486,0
20250314,172600,0,486,486,486,486,0
20250314,172500,0,486,486,486,486,0
20250314,172400,0,486,486,486,486,0
20250314,172300,0,486,486,486,486,0
20250314,172200,0,486,486,486,486,0
20250314,172100,0,486,486,486,486,0
20250314,172000,0,486,486,486,486,0
20250314,171900,0,486,486,486,486,0
20250314,171800,0,486,486,486,486,0
20250314,171700,0,486,486,486,486,0
20250314,171600,0,486,486,486,486,0
20250314,171500,0,486,486,486,486,0
20250314,171400,0,486,486,486,486,0
20250314,171300,0,486,486,486,486,0
20250314,171200,0,486,486,486,486,0
20250314,171100,0,486,486,486,486,0
20250314,171000,0,486,486,486,486,0
20250314,170900,0,486,486,486,486,0
20250314,170800,0,486,486,486,486,0
20250314,170700,0,486,486,486,486,0
20250314,170600,0,486,486,486,486,0
20250314,170500,0,486,486,486,486,0
20250314,170400,0,486,486,486,486,0
20250314,170300,0,486,486,486,486,0
20250314,170200,0,486,486,486,486,0
20250314,170100,0,486,486,486,486,0
20250314,170000,0,486,486,486,486,0
20250314,165900,0,486,486,486,486,0
20250314,165800,0,486,486,486,486,0
20250314,165700,0,486,486,486,486,0
20250314,165600,0,486,486,486,486,0
20250314,165500,0,486,486,486,486,0
20250314,165400,0,486,486,486,486,0
20250314,165300,0,486,486,486,486,0
20250314,165200,0,486,486,486,486,0
20250314,165100,0,486,486,486,486,0
20250314,165000,0,486,486,486,486,0
20250314,164900,0,486,486,486,486,0
20250314,164800,0,486,486,486,486,0
20250314,164700,0,486,486,486,486,0
20250314,164600,0,486,486,486,486,0
20250314,164500,0,486,486,486,486,0
20250314,164400,0,486,486,486,486,0
20250314,164300,0,486,486,486,486,0
20250314,164200,0,486,486,486,486,0
20250314,164100,0,486,486,486,486,0
20250314,164000,0,486,486,486,486,0
20250314,163900,0,486,486,486,486,0
20250314,163800,0,486,486,486,486,0
20250314,163700,0,486,486,486,486,0
20250314,163600,0,486,486,486,486,0
20250314,163500,0,486,486,486,486,0
20250314,163400,0,486,486,486,486,0
20250314,163300,0,486,486,486,486,0
20250314,163200,0,486,486,486,486,0
20250314,163100,0,486,486,486,486,0
20250314,163000,0,486,486,486,486,0
20250314,162900,0,486,486,486,486,0
20250314,162800,0,486,486,486,486,0
20250314,162700,0,486,486,486,486,0
20250314,162600,0,486,486,486,486,0
20250314,162500,0,486,486,486,486,0
20250314,162400,0,486,486,486,486,0
20250314,162300,0,486,486,486,486,0
20250314,162200,0,486,486,486,486,0
20250314,162100,0,486,486,486,486,0
20250314,162000,0,486,486,486,486,0
20250314,161900,0,486,486,486,486,0
20250314,161800,0,486,486,486,486,0
20250314,161700,0,486,486,486,486,0
20250314,161600,0,486,486,486,486,0
20250314,161500,0,486,486,486,486,0
20250314,161400,0,486,486,486,486,0
20250314,161300,0,486,486,486,486,0
20250314,161200,0,486,486,486,486,0
20250314,161100,0,486,486,486,486,0
20250314,161000,0,486,486,486,486,0
20250314,160900,0,486,486,486,486,0
20250314,160800,0,486,486,486,486,0
20250314,160700,0,486,486,486,486,0
20250314,160600,0,486,486,486,486,0
20250314,160500,0,486,486,486,486,0
20250314,160400,0,486,486,486,486,0
20250314,160300,0,486,486,486,486,0
20250314,160200,0,486,486,486,486,0
20250314,160100,0,486,486,486,486,0
20250314,160000,0,486,486,486,486,0
20250314,155900,0,486,486,486,486,0
20250314,155800,0,486,486,486,486,0
20250314,155700,0,486,486,486,486,0
20250314,155600,0,486,486,486,486,0
20250314,155500,0,486,486,486,486,0
20250314,155400,0,486,486,486,486,0
20250314,155300,0,486,486,486,486,0
20250314,155200,0,486,486,486,486,0
20250314,155100,0,486,486,486,486,0
20250314,155000,0,486,486,486,486,0
20250314,154900,0,486,486,486,486,0
20250314,154800,0,486,486,486,486,0
20250314,154700,0,486,486,486,486,0
20250314,154600,0,486,486,486,486,0
20250314,154500,0,486,486,486,486,0
20250314,154400,0,486,486,486,486,0
20250314,154300,0,486,486,486,486,0
20250314,154200,0,486,486,486,486,0
20250314,154100,0,486,486,486,486,0
20250314,154000,0,486,486,486,486,0
20250314,153900,0,486,486,486,486,0
20250314,153800,0,486,486,486,486,0
20250314,153700,0,486,486,486,486,0
20250314,153600,0,486,486,486,486,0
20250314,153500,0,486,486,486,486,0
20250314,153400,0,486,486,486,486,0
20250314,153300,0,486,486,486,486,0
20250314,153200,0,486,486,486,486,0
20250314,153100,0,486,486,486,486,0
20250314,153000,0,486,486,486,486,0
20250314,152900,0,486,486,486,486,0
20250314,152800,0,486,486,486,486,0
20250314,152700,0,486,486,486,486,0
20250314,152600,0,486,486,486,486,0
20250314,152500,0,486,486,486,486,0
20250314,152400,0,486,486,486,486,0
20250314,152300,0,486,486,486,486,0
20250314,152200,0,486,486,486,486,0
20250314,152100,0,486,486,486,486,0
20250314,152000,0,486,486,486,486,0
20250314,151900,0,486,486,486,486,0
20250314,151800,0,486,486,486,486,0
20250314,151700,0,486,486,486,486,0
20250314,151600,0,486,486,486,486,0
20250314,151500,0,486,486,486,486,0
20250314,151400,0,486,486,486,486,0
20250314,151300,0,486,486,486,486,0
20250314,151200,0,486,486,486,486,0
20250314,151100,0,486,486,486,486,0
20250314,151000,0,486,486,486,486,0
20250314,150900,0,486,486,486,486,0
20250314,150800,0,486,486,486,486,0
20250314,150700,0,486,486,486,486,0
20250314,150600,0,486,486,486,486,0
20250314,150500,0,486,486,486,486,0
20250314,150400,0,486,486,486,486,0
20250314,150300,0,486,486,486,486,0
20250314,150200,0,486,486,486,486,0
20250314,150100,0,486,486,486,486,0
20250314,150000,0,486,486,486,486,0
20250314,145900,0,486,486,486,486,0
20250314,145800,0,486,486,486,486,0
20250314,145700,0,486,486,486,486,0
20250314,145600,0,486,486,486,486,0
20250314,145500,0,486,486,486,486,0
20250314,145400,0,486,486,486,486,0
20250314,145300,0,486,486,486,486,0
20250314,145200,0,486,486,486,486,0
20250314,145100,0,486,486,486,486,0
20250314,145000,0,486,486,486,486,0
20250314,144900,0,486,486,486,486,0
20250314,144800,0,486,486,486,486,0
20250314,144700,0,486,486,486,486,0
20250314,144600,0,486,486,486,486,0
20250314,144500,0,486,486,486,486,0
20250314,144400,0,486,486,486,486,0
20250314,144300,0,486,486,486,486,0
20250314,144200,0,486,486,486,486,0
20250314,144100,0,486,486,486,486,0
20250314,144000,0,486,486,486,486,0
20250314,143900,0,486,486,486,486,0
20250314,143800,0,486,486,486,486,0
20250314,143700,0,486,486,486,486,0
20250314,143600,0,486,486,486,486,0
20250314,143500,0,486,486,486,486,0
20250314,143400,0,486,486,486,486,0
20250314,143300,0,486,486,486,486,0
20250314,143200,0,486,486,486,486,0
20250314,143100,0,486,486,486,486,0
20250314,143000,0,486,486,486,486,0
20250314,142900,0,486,486,486,486,0
20250314,142800,0,486,486,486,486,0
20250314,142700,0,486,486,486,486,0
20250314,142600,0,486,486,486,486,0
20250314,142500,0,486,486,486,486,0
20250314,142400,0,486,486,486,486,0
20250314,142300,0,486,486,486,486,0
20250314,142200,0,486,486,486,486,0
20250314,142100,0,486,486,486,486,0
20250314,142000,0,486,486,486,486,0
20250314,141900,0,486,486,486,486,0
20250314,141800,0,486,486,486,486,0
20250314,141700,0,486,486,486,486,0
20250314,141600,0,486,486,486,486,0
20250314,141500,0,486,486,486,486,0
20250314,141400,0,486,486,486,486,0
20250314,141300,0,486,486,486,486,0
20250314,141200,0,486,486,486,486,0
20250314,141100,0,486,486,486,486,0
20250314,141000,0,486,486,486,486,0
20250314,140900,0,486,486,486,486,0
20250314,140800,0,486,486,486,486,0
20250314,140700,0,486,486,486,486,0
20250314,140600,0,486,486,486,486,0
20250314,140500,0,486,486,486,486,0
20250314,140400,0,486,486,486,486,0
20250314,140300,0,486,486,486,486,0
20250314,140200,0,486,486,486,486,0
20250314,140100,0,486,486,486,486,0
20250314,140000,0,486,486,486,486,0
20250314,135900,0,486,486,486,486,0
20250314,135800,0,486,486,486,486,0
20250314,135700,0,486,486,486,486,0
20250314,135600,0,486,486,486,486,0
20250314,135500,0,486,486,486,486,0
20250314,135400,0,486,486,486,486,0
20250314,135300,0,486,486,486,486,0
20250314,135200,0,486,486,486,486,0
20250314,135100,0,486,486,486,486,0
20250314,135000,0,486,486,486,486,0
20250314,134900,0,486,486,486,486,0
20250314,134800,0,486,486,486,486,0
20250314,134700,0,486,486,486,486,0
20250314,134600,0,486,486,486,486,0
20250314,134500,0,486,486,486,486,0
20250314,134400,0,486,486,486,486,0
20250314,134300,0,486,486,486,486,0
20250314,134200,0,486,486,486,486,0
20250314,134100,0,486,486,486,486,0
20250314,134000,0,486,486,486,486,0
20250314,133900,0,486,486,486,486,0
20250314,133800,0,486,486,486,486,0
20250314,133700,0,486,486,486,486,0
20250314,133600,0,486,486,486,486,0
20250314,133500,0,486,486,486,486,0
20250314,133400,0,486,486,486,486,0
20250314,133300,0,486,486,486,486,0
20250314,133200,0,486,486,486,486,0
20250314,133100,0,486,486,486,486,0
20250314,133000,0,486,486,486,486,0
20250314,132900,0,486,486,486,486,0
20250314,132800,0,486,486,486,486,0
20250314,132700,0,486,486,486,486,0
20250314,132600,0,486,486,486,486,0
20250314,132500,0,486,486,486,486,0
20250314,132400,0,486,486,486,486,0
20250314,132300,0,486,486,486,486,0
20250314,132200,0,486,486,486,486,0
20250314,132100,0,486,486,486,486,0
20250314,132000,0,486,486,486,486,0
20250314,131900,0,486,486,486,486,0
20250314,131800,0,486,486,486,486,0
20250314,131700,0,486,486,486,486,0
20250314,131600,0,486,486,486,486,0
20250314,131500,0,486,486,486,486,0
20250314,131400,0,486,486,486,486,0
20250314,131300,0,486,486,486,486,0
20250314,131200,0,486,486,486,486,0
20250314,131100,0,486,486,486,486,0
20250314,131000,0,486,486,486,486,0
20250314,130900,0,486,486,486,486,0
20250314,130800,0,486,486,486,486,0
20250314,130700,0,486,486,486,486,0
20250314,130600,0,486,486,486,486,0
20250314,130500,0,486,486,486,486,0
20250314,130400,0,486,486,486,486,0
20250314,130300,0,486,486,486,486,0
20250314,130200,0,486,486,486,486,0
20250314,130100,0,486,486,486,486,0
20250314,130000,0,486,486,486,486,0
20250314,125900,0,486,486,486,486,0
20250314,125800,0,486,486,486,486,0
20250314,125700,0,486,486,486,486,0
20250314,125600,0,486,486,486,486,0
20250314,125500,0,486,486,486,486,0
20250314,125400,0,486,486,486,486,0
20250314,125300,0,486,486,486,486,0
20250314,125200,0,486,486,486,486,0
20250314,125100,0,486,486,486,486,0
20250314,125000,0,486,486,486,486,0
20250314,124900,0,486,486,486,486,0
20250314,124800,0,486,486,486,486,0
20250314,124700,0,486,486,486,486,0
20250314,124600,0,486,486,486,486,0
20250314,124500,0,486,486,486,486,0
20250314,124400,0,486,486,486,486,0
20250314,124300,0,486,486,486,486,0
20250314,124200,0,486,486,486,486,0
20250314,124100,0,486,486,486,486,0
20250314,124000,0,486,486,486,486,0
20250314,123900,0,486,486,486,486,0
20250314,123800,0,486,486,486,486,0
20250314,123700,0,486,486,486,486,0
20250314,123600,0,486,486,486,486,0
20250314,123500,0,486,486,486,486,0
20250314,123400,0,486,486,486,486,0
20250314,123300,0,486,486,486,486,0
20250314,123200,0,486,486,486,486,0
20250314,123100,0,486,486,486,486,0
20250314,123000,0,486,486,486,486,0
20250314,122900,0,486,486,486,486,0
20250314,122800,0,486,486,486,486,0
20250314,122700,0,486,486,486,486,0
20250314,122600,0,486,486,486,486,0
20250314,122500,0,486,486,486,486,0
20250314,122400,0,486,486,486,486,0
20250314,122300,0,486,486,486,486,0
20250314,122200,0,486,486,486,486,0
20250314,122100,0,486,486,486,486,0
20250314,122000,0,486,486,486,486,0
20250314,121900,0,486,486,486,486,0
20250314,121800,0,486,486,486,486,0
20250314,121700,0,486,486,486,486,0
20250314,121600,0,486,486,486,486,0
20250314,121500,0,486,486,486,486,0
20250314,121400,0,486,486,486,486,0
20250314,121300,0,486,486,486,486,0
20250314,121200,0,486,486,486,486,0
20250314,121100,0,486,486,486,486,0
20250314,121000,0,486,486,486,486,0
20250314,120900,0,486,486,486,486,0
20250314,120800,0,486,486,486,486,0
20250314,120700,0,486,486,486,486,0
20250314,120600,0,486,486,486,486,0
20250314,120500,0,486,486,486,486,0
20250314,120400,0,486,486,486,486,0
20250314,120300,0,486,486,486,486,0
20250314,120200,0,486,486,486,486,0
20250314,120100,0,486,486,486,486,0
20250314,120000,0,486,486,486,486,0
20250314,115900,0,486,486,486,486,0
20250314,115800,0,486,486,486,486,0
20250314,115700,0,486,486,486,486,0
20250314,115600,0,486,486,486,486,0
20250314,115500,0,486,486,486,486,0
20250314,115400,0,486,486,486,486,0
20250314,115300,0,486,486,486,486,0
20250314,115200,0,486,486,486,486,0
20250314,115100,0,486,486,486,486,0
20250314,115000,0,486,486,486,486,0
20250314,114900,0,486,486,486,486,0
20250314,114800,0,486,486,486,486,0
20250314,114700,0,486,486,486,486,0
20250314,114600,0,486,486,486,486,0
20250314,114500,0,486,486,486,486,0
20250314,114400,0,486,486,486,486,0
20250314,114300,0,486,486,486,486,0
20250314,114200,0,486,486,486,486,0
20250314,114100,0,486,486,486,486,0
20250314,114000,0,486,486,486,486,0
20250314,113900,0,486,486,486,486,0
20250314,113800,0,486,486,486,486,0
20250314,113700,0,486,486,486,486,0
20250314,113600,0,486,486,486,486,0
20250314,113500,0,486,486,486,486,0
20250314,113400,0,486,486,486,486,0
20250314,113300,0,486,486,486,486,0
20250314,113200,0,486,486,486,486,0
20250314,113100,0,486,486,486,486,0
20250314,113000,0,486,486,486,486,0
20250314,112900,0,486,486,486,486,0
20250314,112800,0,486,486,486,486,0
20250314,112700,0,486,486,486,486,0
20250314,112600,0,486,486,486,486,0
20250314,112500,0,486,486,486,486,0
20250314,112400,0,486,486,486,486,0
20250314,112300,0,486,486,486,486,0
20250314,112200,0,486,486,486,486,0
20250314,112100,0,486,486,486,486,0
20250314,112000,0,486,486,486,486,0
20250314,111900,0,486,486,486,486,0
20250314,111800,0,486,486,486,486,0
20250314,111700,0,486,486,486,486,0
20250314,111600,0,486,486,486,486,0
20250314,111500,0,486,486,486,486,0
20250314,111400,0,486,486,486,486,0
20250314,111300,0,486,486,486,486,0
20250314,111200,0,486,486,486,486,0
20250314,111100,0,486,486,486,486,0
20250314,111000,0,486,486,486,486,0
20250314,110900,0,486,486,486,486,0
20250314,110800,0,486,486,486,486,0
20250314,110700,0,486,486,486,486,0
20250314,110600,0,486,486,486,486,0
20250314,110500,0,486,486,486,486,0
20250314,110400,0,486,486,486,486,0
20250314,110300,0,486,486,486,486,0
20250314,110200,0,486,486,486,486,0
20250314,110100,0,486,486,486,486,0
20250314,110000,0,486,486,486,486,0
20250314,105900,0,486,486,486,486,0
20250314,105800,0,486,486,486,486,0
20250314,105700,0,486,486,486,486,0
20250314,105600,0,486,486,486,486,0
20250314,105500,0,486,486,486,486,0
20250314,105400,0,486,486,486,486,0
20250314,105300,0,486,486,486,486,0
20250314,105200,0,486,486,486,486,0
20250314,105100,0,486,486,486,486,0
20250314,105000,0,486,486,486,486,0
20250314,104900,0,486,486,486,486,0
20250314,104800,0,486,486,486,486,0
20250314,104700,0,486,486,486,486,0
20250314,104600,0,486,486,486,486,0
20250314,104500,0,486,486,486,486,0
20250314,104400,0,486,486,486,486,0
20250314,104300,0,486,486,486,486,0
20250314,104200,0,486,486,486,486,0
20250314,104100,0,486,486,486,486,0
20250314,104000,0,486,486,486,486,0
20250314,103900,0,486,486,486,486,0
20250314,103800,0,486,486,486,486,0
20250314,103700,0,486,486,486,486,0
20250314,103600,0,486,486,486,486,0
20250314,103500,0,486,486,486,486,0
20250314,103400,0,486,486,486,486,0
20250314,103300,0,486,486,486,486,0
20250314,103200,0,486,486,486,486,0
20250314,103100,0,486,486,486,486,0
20250314,103000,0,486,486,486,486,0
20250314,102900,0,486,486,486,486,0
20250314,102800,0,486,486,486,486,0
20250314,102700,0,486,486,486,486,0
20250314,102600,0,486,486,486,486,0
20250314,102500,0,486,486,486,486,0
20250314,102400,0,486,486,486,486,0
20250314,102300,0,486,486,486,486,0
20250314,102200,0,486,486,486,486,0
20250314,102100,0,486,486,486,486,0
20250314,102000,0,486,486,486,486,0
20250314,101900,0,486,486,486,486,0
20250314,101800,0,486,486,486,486,0
20250314,101700,0,486,486,486,486,0
20250314,101600,0,486,486,486,486,0
20250314,101500,0,486,486,486,486,0
20250314,101400,0,486,486,486,486,0
20250314,101300,0,486,486,486,486,0
20250314,101200,0,486,486,486,486,0
20250314,101100,0,486,486,486,486,0
20250314,101000,0,486,486,486,486,0
20250314,100900,0,486,486,486,486,0
20250314,100800,0,486,486,486,486,0
20250314,100700,0,486,486,486,486,0
20250314,100600,0,486,486,486,486,0
20250314,100500,0,486,486,486,486,0
20250314,100400,0,486,486,486,486,0
20250314,100300,0,486,486,486,486,0
20250314,100200,0,486,486,486,486,0
20250314,100100,0,486,486,486,486,0
20250314,100000,0,486,486,486,486,0
20250314,095900,0,486,486,486,486,0
20250314,095800,0,486,486,486,486,0
20250314,095700,0,486,486,486,486,0
20250314,095600,0,486,486,486,486,0
20250314,095500,0,486,486,486,486,0
20250314,095400,0,486,486,486,486,0
20250314,095300,0,486,486,486,486,0
20250314,095200,0,486,486,486,486,0
20250314,095100,0,486,486,486,486,0
20250314,095000,0,486,486,486,486,0
20250314,094900,0,486,486,486,486,0
20250314,094800,0,486,486,486,486,0
20250314,094700,0,486,486,486,486,0
20250314,094600,0,486,486,486,486,0
20250314,094500,0,486,486,486,486,0
20250314,094400,0,486,486,486,486,0
20250314,094300,0,486,486,486,486,0
20250314,094200,0,486,486,486,486,0
20250314,094100,0,486,486,486,486,0
20250314,094000,0,486,486,486,486,0
20250314,093900,0,486,486,486,486,0
20250314,093800,0,486,486,486,486,0
20250314,093700,0,486,486,486,486,0
20250314,093600,0,486,486,486,486,0
20250314,093500,0,486,486,486,486,0
20250314,093400,0,486,486,486,486,0
20250314,093300,0,486,486,486,486,0
20250314,093200,0,486,486,486,486,0
20250314,093100,0,486,486,486,486,0
20250314,093000,0,486,486,486,486,0
20250314,092900,0,486,486,486,486,0
20250314,092800,0,486,486,486,486,0
20250314,092700,0,486,486,486,486,0
20250314,092600,0,486,486,486,486,0
20250314,092500,0,486,486,486,486,0
20250314,092400,0,486,486,486,486,0
20250314,092300,0,486,486,486,486,0
20250314,092200,0,486,486,486,486,0
20250314,092100,0,486,486,486,486,0
20250314,092000,0,486,486,486,486,0
20250314,091900,0,486,486,486,486,0
20250314,091800,0,486,486,486,486,0
20250314,091700,0,486,486,486,486,0
20250314,091600,0,486,486,486,486,0
20250314,091500,0,486,486,486,486,0
20250314,091400,0,486,486,486,486,0
20250314,091300,0,486,486,486,486,0
20250314,091200,0,486,486,486,486,0
20250314,091100,0,486,486,486,486,0
20250314,091000,0,486,486,486,486,0
20250314,090900,0,486,486,486,486,0
20250314,090800,0,486,486,486,486,0
20250314,090700,0,486,486,486,486,0
20250314,090600,0,486,486,486,486,0
20250314,090500,0,486,486,486,486,0
20250314,090400,0,486,486,486,486,0
20250314,090300,0,486,486,486,486,0
20250314,090200,0,486,486,486,486,0
20250314,090100,0,486,486,486,486,0
20250314,090000,0,486,486,486,486,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184500 0 486 486 486 486 0
3 20250314 184400 0 486 486 486 486 0
4 20250314 184300 0 486 486 486 486 0
5 20250314 184200 0 486 486 486 486 0
6 20250314 184100 0 486 486 486 486 0
7 20250314 184000 0 486 486 486 486 0
8 20250314 183900 0 486 486 486 486 0
9 20250314 183800 0 486 486 486 486 0
10 20250314 183700 0 486 486 486 486 0
11 20250314 183600 0 486 486 486 486 0
12 20250314 183500 0 486 486 486 486 0
13 20250314 183400 0 486 486 486 486 0
14 20250314 183300 0 486 486 486 486 0
15 20250314 183200 0 486 486 486 486 0
16 20250314 183100 0 486 486 486 486 0
17 20250314 183000 0 486 486 486 486 0
18 20250314 182900 0 486 486 486 486 0
19 20250314 182800 0 486 486 486 486 0
20 20250314 182700 0 486 486 486 486 0
21 20250314 182600 0 486 486 486 486 0
22 20250314 182500 0 486 486 486 486 0
23 20250314 182400 0 486 486 486 486 0
24 20250314 182300 0 486 486 486 486 0
25 20250314 182200 0 486 486 486 486 0
26 20250314 182100 0 486 486 486 486 0
27 20250314 182000 0 486 486 486 486 0
28 20250314 181900 0 486 486 486 486 0
29 20250314 181800 0 486 486 486 486 0
30 20250314 181700 0 486 486 486 486 0
31 20250314 181600 0 486 486 486 486 0
32 20250314 181500 0 486 486 486 486 0
33 20250314 181400 0 486 486 486 486 0
34 20250314 181300 0 486 486 486 486 0
35 20250314 181200 0 486 486 486 486 0
36 20250314 181100 0 486 486 486 486 0
37 20250314 181000 0 486 486 486 486 0
38 20250314 180900 0 486 486 486 486 0
39 20250314 180800 0 486 486 486 486 0
40 20250314 180700 0 486 486 486 486 0
41 20250314 180600 0 486 486 486 486 0
42 20250314 180500 0 486 486 486 486 0
43 20250314 180400 0 486 486 486 486 0
44 20250314 180300 0 486 486 486 486 0
45 20250314 180200 0 486 486 486 486 0
46 20250314 180100 0 486 486 486 486 0
47 20250314 180000 0 486 486 486 486 0
48 20250314 175900 0 486 486 486 486 0
49 20250314 175800 0 486 486 486 486 0
50 20250314 175700 0 486 486 486 486 0
51 20250314 175600 0 486 486 486 486 0
52 20250314 175500 0 486 486 486 486 0
53 20250314 175400 0 486 486 486 486 0
54 20250314 175300 0 486 486 486 486 0
55 20250314 175200 0 486 486 486 486 0
56 20250314 175100 0 486 486 486 486 0
57 20250314 175000 0 486 486 486 486 0
58 20250314 174900 0 486 486 486 486 0
59 20250314 174800 0 486 486 486 486 0
60 20250314 174700 0 486 486 486 486 0
61 20250314 174600 0 486 486 486 486 0
62 20250314 174500 0 486 486 486 486 0
63 20250314 174400 0 486 486 486 486 0
64 20250314 174300 0 486 486 486 486 0
65 20250314 174200 0 486 486 486 486 0
66 20250314 174100 0 486 486 486 486 0
67 20250314 174000 0 486 486 486 486 0
68 20250314 173900 0 486 486 486 486 0
69 20250314 173800 0 486 486 486 486 0
70 20250314 173700 0 486 486 486 486 0
71 20250314 173600 0 486 486 486 486 0
72 20250314 173500 0 486 486 486 486 0
73 20250314 173400 0 486 486 486 486 0
74 20250314 173300 0 486 486 486 486 0
75 20250314 173200 0 486 486 486 486 0
76 20250314 173100 0 486 486 486 486 0
77 20250314 173000 0 486 486 486 486 0
78 20250314 172900 0 486 486 486 486 0
79 20250314 172800 0 486 486 486 486 0
80 20250314 172700 0 486 486 486 486 0
81 20250314 172600 0 486 486 486 486 0
82 20250314 172500 0 486 486 486 486 0
83 20250314 172400 0 486 486 486 486 0
84 20250314 172300 0 486 486 486 486 0
85 20250314 172200 0 486 486 486 486 0
86 20250314 172100 0 486 486 486 486 0
87 20250314 172000 0 486 486 486 486 0
88 20250314 171900 0 486 486 486 486 0
89 20250314 171800 0 486 486 486 486 0
90 20250314 171700 0 486 486 486 486 0
91 20250314 171600 0 486 486 486 486 0
92 20250314 171500 0 486 486 486 486 0
93 20250314 171400 0 486 486 486 486 0
94 20250314 171300 0 486 486 486 486 0
95 20250314 171200 0 486 486 486 486 0
96 20250314 171100 0 486 486 486 486 0
97 20250314 171000 0 486 486 486 486 0
98 20250314 170900 0 486 486 486 486 0
99 20250314 170800 0 486 486 486 486 0
100 20250314 170700 0 486 486 486 486 0
101 20250314 170600 0 486 486 486 486 0
102 20250314 170500 0 486 486 486 486 0
103 20250314 170400 0 486 486 486 486 0
104 20250314 170300 0 486 486 486 486 0
105 20250314 170200 0 486 486 486 486 0
106 20250314 170100 0 486 486 486 486 0
107 20250314 170000 0 486 486 486 486 0
108 20250314 165900 0 486 486 486 486 0
109 20250314 165800 0 486 486 486 486 0
110 20250314 165700 0 486 486 486 486 0
111 20250314 165600 0 486 486 486 486 0
112 20250314 165500 0 486 486 486 486 0
113 20250314 165400 0 486 486 486 486 0
114 20250314 165300 0 486 486 486 486 0
115 20250314 165200 0 486 486 486 486 0
116 20250314 165100 0 486 486 486 486 0
117 20250314 165000 0 486 486 486 486 0
118 20250314 164900 0 486 486 486 486 0
119 20250314 164800 0 486 486 486 486 0
120 20250314 164700 0 486 486 486 486 0
121 20250314 164600 0 486 486 486 486 0
122 20250314 164500 0 486 486 486 486 0
123 20250314 164400 0 486 486 486 486 0
124 20250314 164300 0 486 486 486 486 0
125 20250314 164200 0 486 486 486 486 0
126 20250314 164100 0 486 486 486 486 0
127 20250314 164000 0 486 486 486 486 0
128 20250314 163900 0 486 486 486 486 0
129 20250314 163800 0 486 486 486 486 0
130 20250314 163700 0 486 486 486 486 0
131 20250314 163600 0 486 486 486 486 0
132 20250314 163500 0 486 486 486 486 0
133 20250314 163400 0 486 486 486 486 0
134 20250314 163300 0 486 486 486 486 0
135 20250314 163200 0 486 486 486 486 0
136 20250314 163100 0 486 486 486 486 0
137 20250314 163000 0 486 486 486 486 0
138 20250314 162900 0 486 486 486 486 0
139 20250314 162800 0 486 486 486 486 0
140 20250314 162700 0 486 486 486 486 0
141 20250314 162600 0 486 486 486 486 0
142 20250314 162500 0 486 486 486 486 0
143 20250314 162400 0 486 486 486 486 0
144 20250314 162300 0 486 486 486 486 0
145 20250314 162200 0 486 486 486 486 0
146 20250314 162100 0 486 486 486 486 0
147 20250314 162000 0 486 486 486 486 0
148 20250314 161900 0 486 486 486 486 0
149 20250314 161800 0 486 486 486 486 0
150 20250314 161700 0 486 486 486 486 0
151 20250314 161600 0 486 486 486 486 0
152 20250314 161500 0 486 486 486 486 0
153 20250314 161400 0 486 486 486 486 0
154 20250314 161300 0 486 486 486 486 0
155 20250314 161200 0 486 486 486 486 0
156 20250314 161100 0 486 486 486 486 0
157 20250314 161000 0 486 486 486 486 0
158 20250314 160900 0 486 486 486 486 0
159 20250314 160800 0 486 486 486 486 0
160 20250314 160700 0 486 486 486 486 0
161 20250314 160600 0 486 486 486 486 0
162 20250314 160500 0 486 486 486 486 0
163 20250314 160400 0 486 486 486 486 0
164 20250314 160300 0 486 486 486 486 0
165 20250314 160200 0 486 486 486 486 0
166 20250314 160100 0 486 486 486 486 0
167 20250314 160000 0 486 486 486 486 0
168 20250314 155900 0 486 486 486 486 0
169 20250314 155800 0 486 486 486 486 0
170 20250314 155700 0 486 486 486 486 0
171 20250314 155600 0 486 486 486 486 0
172 20250314 155500 0 486 486 486 486 0
173 20250314 155400 0 486 486 486 486 0
174 20250314 155300 0 486 486 486 486 0
175 20250314 155200 0 486 486 486 486 0
176 20250314 155100 0 486 486 486 486 0
177 20250314 155000 0 486 486 486 486 0
178 20250314 154900 0 486 486 486 486 0
179 20250314 154800 0 486 486 486 486 0
180 20250314 154700 0 486 486 486 486 0
181 20250314 154600 0 486 486 486 486 0
182 20250314 154500 0 486 486 486 486 0
183 20250314 154400 0 486 486 486 486 0
184 20250314 154300 0 486 486 486 486 0
185 20250314 154200 0 486 486 486 486 0
186 20250314 154100 0 486 486 486 486 0
187 20250314 154000 0 486 486 486 486 0
188 20250314 153900 0 486 486 486 486 0
189 20250314 153800 0 486 486 486 486 0
190 20250314 153700 0 486 486 486 486 0
191 20250314 153600 0 486 486 486 486 0
192 20250314 153500 0 486 486 486 486 0
193 20250314 153400 0 486 486 486 486 0
194 20250314 153300 0 486 486 486 486 0
195 20250314 153200 0 486 486 486 486 0
196 20250314 153100 0 486 486 486 486 0
197 20250314 153000 0 486 486 486 486 0
198 20250314 152900 0 486 486 486 486 0
199 20250314 152800 0 486 486 486 486 0
200 20250314 152700 0 486 486 486 486 0
201 20250314 152600 0 486 486 486 486 0
202 20250314 152500 0 486 486 486 486 0
203 20250314 152400 0 486 486 486 486 0
204 20250314 152300 0 486 486 486 486 0
205 20250314 152200 0 486 486 486 486 0
206 20250314 152100 0 486 486 486 486 0
207 20250314 152000 0 486 486 486 486 0
208 20250314 151900 0 486 486 486 486 0
209 20250314 151800 0 486 486 486 486 0
210 20250314 151700 0 486 486 486 486 0
211 20250314 151600 0 486 486 486 486 0
212 20250314 151500 0 486 486 486 486 0
213 20250314 151400 0 486 486 486 486 0
214 20250314 151300 0 486 486 486 486 0
215 20250314 151200 0 486 486 486 486 0
216 20250314 151100 0 486 486 486 486 0
217 20250314 151000 0 486 486 486 486 0
218 20250314 150900 0 486 486 486 486 0
219 20250314 150800 0 486 486 486 486 0
220 20250314 150700 0 486 486 486 486 0
221 20250314 150600 0 486 486 486 486 0
222 20250314 150500 0 486 486 486 486 0
223 20250314 150400 0 486 486 486 486 0
224 20250314 150300 0 486 486 486 486 0
225 20250314 150200 0 486 486 486 486 0
226 20250314 150100 0 486 486 486 486 0
227 20250314 150000 0 486 486 486 486 0
228 20250314 145900 0 486 486 486 486 0
229 20250314 145800 0 486 486 486 486 0
230 20250314 145700 0 486 486 486 486 0
231 20250314 145600 0 486 486 486 486 0
232 20250314 145500 0 486 486 486 486 0
233 20250314 145400 0 486 486 486 486 0
234 20250314 145300 0 486 486 486 486 0
235 20250314 145200 0 486 486 486 486 0
236 20250314 145100 0 486 486 486 486 0
237 20250314 145000 0 486 486 486 486 0
238 20250314 144900 0 486 486 486 486 0
239 20250314 144800 0 486 486 486 486 0
240 20250314 144700 0 486 486 486 486 0
241 20250314 144600 0 486 486 486 486 0
242 20250314 144500 0 486 486 486 486 0
243 20250314 144400 0 486 486 486 486 0
244 20250314 144300 0 486 486 486 486 0
245 20250314 144200 0 486 486 486 486 0
246 20250314 144100 0 486 486 486 486 0
247 20250314 144000 0 486 486 486 486 0
248 20250314 143900 0 486 486 486 486 0
249 20250314 143800 0 486 486 486 486 0
250 20250314 143700 0 486 486 486 486 0
251 20250314 143600 0 486 486 486 486 0
252 20250314 143500 0 486 486 486 486 0
253 20250314 143400 0 486 486 486 486 0
254 20250314 143300 0 486 486 486 486 0
255 20250314 143200 0 486 486 486 486 0
256 20250314 143100 0 486 486 486 486 0
257 20250314 143000 0 486 486 486 486 0
258 20250314 142900 0 486 486 486 486 0
259 20250314 142800 0 486 486 486 486 0
260 20250314 142700 0 486 486 486 486 0
261 20250314 142600 0 486 486 486 486 0
262 20250314 142500 0 486 486 486 486 0
263 20250314 142400 0 486 486 486 486 0
264 20250314 142300 0 486 486 486 486 0
265 20250314 142200 0 486 486 486 486 0
266 20250314 142100 0 486 486 486 486 0
267 20250314 142000 0 486 486 486 486 0
268 20250314 141900 0 486 486 486 486 0
269 20250314 141800 0 486 486 486 486 0
270 20250314 141700 0 486 486 486 486 0
271 20250314 141600 0 486 486 486 486 0
272 20250314 141500 0 486 486 486 486 0
273 20250314 141400 0 486 486 486 486 0
274 20250314 141300 0 486 486 486 486 0
275 20250314 141200 0 486 486 486 486 0
276 20250314 141100 0 486 486 486 486 0
277 20250314 141000 0 486 486 486 486 0
278 20250314 140900 0 486 486 486 486 0
279 20250314 140800 0 486 486 486 486 0
280 20250314 140700 0 486 486 486 486 0
281 20250314 140600 0 486 486 486 486 0
282 20250314 140500 0 486 486 486 486 0
283 20250314 140400 0 486 486 486 486 0
284 20250314 140300 0 486 486 486 486 0
285 20250314 140200 0 486 486 486 486 0
286 20250314 140100 0 486 486 486 486 0
287 20250314 140000 0 486 486 486 486 0
288 20250314 135900 0 486 486 486 486 0
289 20250314 135800 0 486 486 486 486 0
290 20250314 135700 0 486 486 486 486 0
291 20250314 135600 0 486 486 486 486 0
292 20250314 135500 0 486 486 486 486 0
293 20250314 135400 0 486 486 486 486 0
294 20250314 135300 0 486 486 486 486 0
295 20250314 135200 0 486 486 486 486 0
296 20250314 135100 0 486 486 486 486 0
297 20250314 135000 0 486 486 486 486 0
298 20250314 134900 0 486 486 486 486 0
299 20250314 134800 0 486 486 486 486 0
300 20250314 134700 0 486 486 486 486 0
301 20250314 134600 0 486 486 486 486 0
302 20250314 134500 0 486 486 486 486 0
303 20250314 134400 0 486 486 486 486 0
304 20250314 134300 0 486 486 486 486 0
305 20250314 134200 0 486 486 486 486 0
306 20250314 134100 0 486 486 486 486 0
307 20250314 134000 0 486 486 486 486 0
308 20250314 133900 0 486 486 486 486 0
309 20250314 133800 0 486 486 486 486 0
310 20250314 133700 0 486 486 486 486 0
311 20250314 133600 0 486 486 486 486 0
312 20250314 133500 0 486 486 486 486 0
313 20250314 133400 0 486 486 486 486 0
314 20250314 133300 0 486 486 486 486 0
315 20250314 133200 0 486 486 486 486 0
316 20250314 133100 0 486 486 486 486 0
317 20250314 133000 0 486 486 486 486 0
318 20250314 132900 0 486 486 486 486 0
319 20250314 132800 0 486 486 486 486 0
320 20250314 132700 0 486 486 486 486 0
321 20250314 132600 0 486 486 486 486 0
322 20250314 132500 0 486 486 486 486 0
323 20250314 132400 0 486 486 486 486 0
324 20250314 132300 0 486 486 486 486 0
325 20250314 132200 0 486 486 486 486 0
326 20250314 132100 0 486 486 486 486 0
327 20250314 132000 0 486 486 486 486 0
328 20250314 131900 0 486 486 486 486 0
329 20250314 131800 0 486 486 486 486 0
330 20250314 131700 0 486 486 486 486 0
331 20250314 131600 0 486 486 486 486 0
332 20250314 131500 0 486 486 486 486 0
333 20250314 131400 0 486 486 486 486 0
334 20250314 131300 0 486 486 486 486 0
335 20250314 131200 0 486 486 486 486 0
336 20250314 131100 0 486 486 486 486 0
337 20250314 131000 0 486 486 486 486 0
338 20250314 130900 0 486 486 486 486 0
339 20250314 130800 0 486 486 486 486 0
340 20250314 130700 0 486 486 486 486 0
341 20250314 130600 0 486 486 486 486 0
342 20250314 130500 0 486 486 486 486 0
343 20250314 130400 0 486 486 486 486 0
344 20250314 130300 0 486 486 486 486 0
345 20250314 130200 0 486 486 486 486 0
346 20250314 130100 0 486 486 486 486 0
347 20250314 130000 0 486 486 486 486 0
348 20250314 125900 0 486 486 486 486 0
349 20250314 125800 0 486 486 486 486 0
350 20250314 125700 0 486 486 486 486 0
351 20250314 125600 0 486 486 486 486 0
352 20250314 125500 0 486 486 486 486 0
353 20250314 125400 0 486 486 486 486 0
354 20250314 125300 0 486 486 486 486 0
355 20250314 125200 0 486 486 486 486 0
356 20250314 125100 0 486 486 486 486 0
357 20250314 125000 0 486 486 486 486 0
358 20250314 124900 0 486 486 486 486 0
359 20250314 124800 0 486 486 486 486 0
360 20250314 124700 0 486 486 486 486 0
361 20250314 124600 0 486 486 486 486 0
362 20250314 124500 0 486 486 486 486 0
363 20250314 124400 0 486 486 486 486 0
364 20250314 124300 0 486 486 486 486 0
365 20250314 124200 0 486 486 486 486 0
366 20250314 124100 0 486 486 486 486 0
367 20250314 124000 0 486 486 486 486 0
368 20250314 123900 0 486 486 486 486 0
369 20250314 123800 0 486 486 486 486 0
370 20250314 123700 0 486 486 486 486 0
371 20250314 123600 0 486 486 486 486 0
372 20250314 123500 0 486 486 486 486 0
373 20250314 123400 0 486 486 486 486 0
374 20250314 123300 0 486 486 486 486 0
375 20250314 123200 0 486 486 486 486 0
376 20250314 123100 0 486 486 486 486 0
377 20250314 123000 0 486 486 486 486 0
378 20250314 122900 0 486 486 486 486 0
379 20250314 122800 0 486 486 486 486 0
380 20250314 122700 0 486 486 486 486 0
381 20250314 122600 0 486 486 486 486 0
382 20250314 122500 0 486 486 486 486 0
383 20250314 122400 0 486 486 486 486 0
384 20250314 122300 0 486 486 486 486 0
385 20250314 122200 0 486 486 486 486 0
386 20250314 122100 0 486 486 486 486 0
387 20250314 122000 0 486 486 486 486 0
388 20250314 121900 0 486 486 486 486 0
389 20250314 121800 0 486 486 486 486 0
390 20250314 121700 0 486 486 486 486 0
391 20250314 121600 0 486 486 486 486 0
392 20250314 121500 0 486 486 486 486 0
393 20250314 121400 0 486 486 486 486 0
394 20250314 121300 0 486 486 486 486 0
395 20250314 121200 0 486 486 486 486 0
396 20250314 121100 0 486 486 486 486 0
397 20250314 121000 0 486 486 486 486 0
398 20250314 120900 0 486 486 486 486 0
399 20250314 120800 0 486 486 486 486 0
400 20250314 120700 0 486 486 486 486 0
401 20250314 120600 0 486 486 486 486 0
402 20250314 120500 0 486 486 486 486 0
403 20250314 120400 0 486 486 486 486 0
404 20250314 120300 0 486 486 486 486 0
405 20250314 120200 0 486 486 486 486 0
406 20250314 120100 0 486 486 486 486 0
407 20250314 120000 0 486 486 486 486 0
408 20250314 115900 0 486 486 486 486 0
409 20250314 115800 0 486 486 486 486 0
410 20250314 115700 0 486 486 486 486 0
411 20250314 115600 0 486 486 486 486 0
412 20250314 115500 0 486 486 486 486 0
413 20250314 115400 0 486 486 486 486 0
414 20250314 115300 0 486 486 486 486 0
415 20250314 115200 0 486 486 486 486 0
416 20250314 115100 0 486 486 486 486 0
417 20250314 115000 0 486 486 486 486 0
418 20250314 114900 0 486 486 486 486 0
419 20250314 114800 0 486 486 486 486 0
420 20250314 114700 0 486 486 486 486 0
421 20250314 114600 0 486 486 486 486 0
422 20250314 114500 0 486 486 486 486 0
423 20250314 114400 0 486 486 486 486 0
424 20250314 114300 0 486 486 486 486 0
425 20250314 114200 0 486 486 486 486 0
426 20250314 114100 0 486 486 486 486 0
427 20250314 114000 0 486 486 486 486 0
428 20250314 113900 0 486 486 486 486 0
429 20250314 113800 0 486 486 486 486 0
430 20250314 113700 0 486 486 486 486 0
431 20250314 113600 0 486 486 486 486 0
432 20250314 113500 0 486 486 486 486 0
433 20250314 113400 0 486 486 486 486 0
434 20250314 113300 0 486 486 486 486 0
435 20250314 113200 0 486 486 486 486 0
436 20250314 113100 0 486 486 486 486 0
437 20250314 113000 0 486 486 486 486 0
438 20250314 112900 0 486 486 486 486 0
439 20250314 112800 0 486 486 486 486 0
440 20250314 112700 0 486 486 486 486 0
441 20250314 112600 0 486 486 486 486 0
442 20250314 112500 0 486 486 486 486 0
443 20250314 112400 0 486 486 486 486 0
444 20250314 112300 0 486 486 486 486 0
445 20250314 112200 0 486 486 486 486 0
446 20250314 112100 0 486 486 486 486 0
447 20250314 112000 0 486 486 486 486 0
448 20250314 111900 0 486 486 486 486 0
449 20250314 111800 0 486 486 486 486 0
450 20250314 111700 0 486 486 486 486 0
451 20250314 111600 0 486 486 486 486 0
452 20250314 111500 0 486 486 486 486 0
453 20250314 111400 0 486 486 486 486 0
454 20250314 111300 0 486 486 486 486 0
455 20250314 111200 0 486 486 486 486 0
456 20250314 111100 0 486 486 486 486 0
457 20250314 111000 0 486 486 486 486 0
458 20250314 110900 0 486 486 486 486 0
459 20250314 110800 0 486 486 486 486 0
460 20250314 110700 0 486 486 486 486 0
461 20250314 110600 0 486 486 486 486 0
462 20250314 110500 0 486 486 486 486 0
463 20250314 110400 0 486 486 486 486 0
464 20250314 110300 0 486 486 486 486 0
465 20250314 110200 0 486 486 486 486 0
466 20250314 110100 0 486 486 486 486 0
467 20250314 110000 0 486 486 486 486 0
468 20250314 105900 0 486 486 486 486 0
469 20250314 105800 0 486 486 486 486 0
470 20250314 105700 0 486 486 486 486 0
471 20250314 105600 0 486 486 486 486 0
472 20250314 105500 0 486 486 486 486 0
473 20250314 105400 0 486 486 486 486 0
474 20250314 105300 0 486 486 486 486 0
475 20250314 105200 0 486 486 486 486 0
476 20250314 105100 0 486 486 486 486 0
477 20250314 105000 0 486 486 486 486 0
478 20250314 104900 0 486 486 486 486 0
479 20250314 104800 0 486 486 486 486 0
480 20250314 104700 0 486 486 486 486 0
481 20250314 104600 0 486 486 486 486 0
482 20250314 104500 0 486 486 486 486 0
483 20250314 104400 0 486 486 486 486 0
484 20250314 104300 0 486 486 486 486 0
485 20250314 104200 0 486 486 486 486 0
486 20250314 104100 0 486 486 486 486 0
487 20250314 104000 0 486 486 486 486 0
488 20250314 103900 0 486 486 486 486 0
489 20250314 103800 0 486 486 486 486 0
490 20250314 103700 0 486 486 486 486 0
491 20250314 103600 0 486 486 486 486 0
492 20250314 103500 0 486 486 486 486 0
493 20250314 103400 0 486 486 486 486 0
494 20250314 103300 0 486 486 486 486 0
495 20250314 103200 0 486 486 486 486 0
496 20250314 103100 0 486 486 486 486 0
497 20250314 103000 0 486 486 486 486 0
498 20250314 102900 0 486 486 486 486 0
499 20250314 102800 0 486 486 486 486 0
500 20250314 102700 0 486 486 486 486 0
501 20250314 102600 0 486 486 486 486 0
502 20250314 102500 0 486 486 486 486 0
503 20250314 102400 0 486 486 486 486 0
504 20250314 102300 0 486 486 486 486 0
505 20250314 102200 0 486 486 486 486 0
506 20250314 102100 0 486 486 486 486 0
507 20250314 102000 0 486 486 486 486 0
508 20250314 101900 0 486 486 486 486 0
509 20250314 101800 0 486 486 486 486 0
510 20250314 101700 0 486 486 486 486 0
511 20250314 101600 0 486 486 486 486 0
512 20250314 101500 0 486 486 486 486 0
513 20250314 101400 0 486 486 486 486 0
514 20250314 101300 0 486 486 486 486 0
515 20250314 101200 0 486 486 486 486 0
516 20250314 101100 0 486 486 486 486 0
517 20250314 101000 0 486 486 486 486 0
518 20250314 100900 0 486 486 486 486 0
519 20250314 100800 0 486 486 486 486 0
520 20250314 100700 0 486 486 486 486 0
521 20250314 100600 0 486 486 486 486 0
522 20250314 100500 0 486 486 486 486 0
523 20250314 100400 0 486 486 486 486 0
524 20250314 100300 0 486 486 486 486 0
525 20250314 100200 0 486 486 486 486 0
526 20250314 100100 0 486 486 486 486 0
527 20250314 100000 0 486 486 486 486 0
528 20250314 095900 0 486 486 486 486 0
529 20250314 095800 0 486 486 486 486 0
530 20250314 095700 0 486 486 486 486 0
531 20250314 095600 0 486 486 486 486 0
532 20250314 095500 0 486 486 486 486 0
533 20250314 095400 0 486 486 486 486 0
534 20250314 095300 0 486 486 486 486 0
535 20250314 095200 0 486 486 486 486 0
536 20250314 095100 0 486 486 486 486 0
537 20250314 095000 0 486 486 486 486 0
538 20250314 094900 0 486 486 486 486 0
539 20250314 094800 0 486 486 486 486 0
540 20250314 094700 0 486 486 486 486 0
541 20250314 094600 0 486 486 486 486 0
542 20250314 094500 0 486 486 486 486 0
543 20250314 094400 0 486 486 486 486 0
544 20250314 094300 0 486 486 486 486 0
545 20250314 094200 0 486 486 486 486 0
546 20250314 094100 0 486 486 486 486 0
547 20250314 094000 0 486 486 486 486 0
548 20250314 093900 0 486 486 486 486 0
549 20250314 093800 0 486 486 486 486 0
550 20250314 093700 0 486 486 486 486 0
551 20250314 093600 0 486 486 486 486 0
552 20250314 093500 0 486 486 486 486 0
553 20250314 093400 0 486 486 486 486 0
554 20250314 093300 0 486 486 486 486 0
555 20250314 093200 0 486 486 486 486 0
556 20250314 093100 0 486 486 486 486 0
557 20250314 093000 0 486 486 486 486 0
558 20250314 092900 0 486 486 486 486 0
559 20250314 092800 0 486 486 486 486 0
560 20250314 092700 0 486 486 486 486 0
561 20250314 092600 0 486 486 486 486 0
562 20250314 092500 0 486 486 486 486 0
563 20250314 092400 0 486 486 486 486 0
564 20250314 092300 0 486 486 486 486 0
565 20250314 092200 0 486 486 486 486 0
566 20250314 092100 0 486 486 486 486 0
567 20250314 092000 0 486 486 486 486 0
568 20250314 091900 0 486 486 486 486 0
569 20250314 091800 0 486 486 486 486 0
570 20250314 091700 0 486 486 486 486 0
571 20250314 091600 0 486 486 486 486 0
572 20250314 091500 0 486 486 486 486 0
573 20250314 091400 0 486 486 486 486 0
574 20250314 091300 0 486 486 486 486 0
575 20250314 091200 0 486 486 486 486 0
576 20250314 091100 0 486 486 486 486 0
577 20250314 091000 0 486 486 486 486 0
578 20250314 090900 0 486 486 486 486 0
579 20250314 090800 0 486 486 486 486 0
580 20250314 090700 0 486 486 486 486 0
581 20250314 090600 0 486 486 486 486 0
582 20250314 090500 0 486 486 486 486 0
583 20250314 090400 0 486 486 486 486 0
584 20250314 090300 0 486 486 486 486 0
585 20250314 090200 0 486 486 486 486 0
586 20250314 090100 0 486 486 486 486 0
587 20250314 090000 0 486 486 486 486 0

1
005030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,78782988,0,38288532168,0.00
20250311,0,78782988,0,38288532168,0.00
20250310,0,78782988,0,38288532168,0.00
20250307,0,78782988,0,38288532168,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 78782988 0 38288532168 0.00
3 20250311 0 78782988 0 38288532168 0.00
4 20250310 0 78782988 0 38288532168 0.00
5 20250307 0 78782988 0 38288532168 0.00