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

604
015590/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190200,0,515,515,515,515,0
20250314,190100,0,515,515,515,515,0
20250314,190000,0,515,515,515,515,0
20250314,185900,0,515,515,515,515,0
20250314,185800,0,515,515,515,515,0
20250314,185700,0,515,515,515,515,0
20250314,185600,0,515,515,515,515,0
20250314,185500,0,515,515,515,515,0
20250314,185400,0,515,515,515,515,0
20250314,185300,0,515,515,515,515,0
20250314,185200,0,515,515,515,515,0
20250314,185100,0,515,515,515,515,0
20250314,185000,0,515,515,515,515,0
20250314,184900,0,515,515,515,515,0
20250314,184800,0,515,515,515,515,0
20250314,184700,0,515,515,515,515,0
20250314,184600,0,515,515,515,515,0
20250314,184500,0,515,515,515,515,0
20250314,184400,0,515,515,515,515,0
20250314,184300,0,515,515,515,515,0
20250314,184200,0,515,515,515,515,0
20250314,184100,0,515,515,515,515,0
20250314,184000,0,515,515,515,515,0
20250314,183900,0,515,515,515,515,0
20250314,183800,0,515,515,515,515,0
20250314,183700,0,515,515,515,515,0
20250314,183600,0,515,515,515,515,0
20250314,183500,0,515,515,515,515,0
20250314,183400,0,515,515,515,515,0
20250314,183300,0,515,515,515,515,0
20250314,183200,0,515,515,515,515,0
20250314,183100,0,515,515,515,515,0
20250314,183000,0,515,515,515,515,0
20250314,182900,0,515,515,515,515,0
20250314,182800,0,515,515,515,515,0
20250314,182700,0,515,515,515,515,0
20250314,182600,0,515,515,515,515,0
20250314,182500,0,515,515,515,515,0
20250314,182400,0,515,515,515,515,0
20250314,182300,0,515,515,515,515,0
20250314,182200,0,515,515,515,515,0
20250314,182100,0,515,515,515,515,0
20250314,182000,0,515,515,515,515,0
20250314,181900,0,515,515,515,515,0
20250314,181800,0,515,515,515,515,0
20250314,181700,0,515,515,515,515,0
20250314,181600,0,515,515,515,515,0
20250314,181500,0,515,515,515,515,0
20250314,181400,0,515,515,515,515,0
20250314,181300,0,515,515,515,515,0
20250314,181200,0,515,515,515,515,0
20250314,181100,0,515,515,515,515,0
20250314,181000,0,515,515,515,515,0
20250314,180900,0,515,515,515,515,0
20250314,180800,0,515,515,515,515,0
20250314,180700,0,515,515,515,515,0
20250314,180600,0,515,515,515,515,0
20250314,180500,0,515,515,515,515,0
20250314,180400,0,515,515,515,515,0
20250314,180300,0,515,515,515,515,0
20250314,180200,0,515,515,515,515,0
20250314,180100,0,515,515,515,515,0
20250314,180000,0,515,515,515,515,0
20250314,175900,0,515,515,515,515,0
20250314,175800,0,515,515,515,515,0
20250314,175700,0,515,515,515,515,0
20250314,175600,0,515,515,515,515,0
20250314,175500,0,515,515,515,515,0
20250314,175400,0,515,515,515,515,0
20250314,175300,0,515,515,515,515,0
20250314,175200,0,515,515,515,515,0
20250314,175100,0,515,515,515,515,0
20250314,175000,0,515,515,515,515,0
20250314,174900,0,515,515,515,515,0
20250314,174800,0,515,515,515,515,0
20250314,174700,0,515,515,515,515,0
20250314,174600,0,515,515,515,515,0
20250314,174500,0,515,515,515,515,0
20250314,174400,0,515,515,515,515,0
20250314,174300,0,515,515,515,515,0
20250314,174200,0,515,515,515,515,0
20250314,174100,0,515,515,515,515,0
20250314,174000,0,515,515,515,515,0
20250314,173900,0,515,515,515,515,0
20250314,173800,0,515,515,515,515,0
20250314,173700,0,515,515,515,515,0
20250314,173600,0,515,515,515,515,0
20250314,173500,0,515,515,515,515,0
20250314,173400,0,515,515,515,515,0
20250314,173300,0,515,515,515,515,0
20250314,173200,0,515,515,515,515,0
20250314,173100,0,515,515,515,515,0
20250314,173000,0,515,515,515,515,0
20250314,172900,0,515,515,515,515,0
20250314,172800,0,515,515,515,515,0
20250314,172700,0,515,515,515,515,0
20250314,172600,0,515,515,515,515,0
20250314,172500,0,515,515,515,515,0
20250314,172400,0,515,515,515,515,0
20250314,172300,0,515,515,515,515,0
20250314,172200,0,515,515,515,515,0
20250314,172100,0,515,515,515,515,0
20250314,172000,0,515,515,515,515,0
20250314,171900,0,515,515,515,515,0
20250314,171800,0,515,515,515,515,0
20250314,171700,0,515,515,515,515,0
20250314,171600,0,515,515,515,515,0
20250314,171500,0,515,515,515,515,0
20250314,171400,0,515,515,515,515,0
20250314,171300,0,515,515,515,515,0
20250314,171200,0,515,515,515,515,0
20250314,171100,0,515,515,515,515,0
20250314,171000,0,515,515,515,515,0
20250314,170900,0,515,515,515,515,0
20250314,170800,0,515,515,515,515,0
20250314,170700,0,515,515,515,515,0
20250314,170600,0,515,515,515,515,0
20250314,170500,0,515,515,515,515,0
20250314,170400,0,515,515,515,515,0
20250314,170300,0,515,515,515,515,0
20250314,170200,0,515,515,515,515,0
20250314,170100,0,515,515,515,515,0
20250314,170000,0,515,515,515,515,0
20250314,165900,0,515,515,515,515,0
20250314,165800,0,515,515,515,515,0
20250314,165700,0,515,515,515,515,0
20250314,165600,0,515,515,515,515,0
20250314,165500,0,515,515,515,515,0
20250314,165400,0,515,515,515,515,0
20250314,165300,0,515,515,515,515,0
20250314,165200,0,515,515,515,515,0
20250314,165100,0,515,515,515,515,0
20250314,165000,0,515,515,515,515,0
20250314,164900,0,515,515,515,515,0
20250314,164800,0,515,515,515,515,0
20250314,164700,0,515,515,515,515,0
20250314,164600,0,515,515,515,515,0
20250314,164500,0,515,515,515,515,0
20250314,164400,0,515,515,515,515,0
20250314,164300,0,515,515,515,515,0
20250314,164200,0,515,515,515,515,0
20250314,164100,0,515,515,515,515,0
20250314,164000,0,515,515,515,515,0
20250314,163900,0,515,515,515,515,0
20250314,163800,0,515,515,515,515,0
20250314,163700,0,515,515,515,515,0
20250314,163600,0,515,515,515,515,0
20250314,163500,0,515,515,515,515,0
20250314,163400,0,515,515,515,515,0
20250314,163300,0,515,515,515,515,0
20250314,163200,0,515,515,515,515,0
20250314,163100,0,515,515,515,515,0
20250314,163000,0,515,515,515,515,0
20250314,162900,0,515,515,515,515,0
20250314,162800,0,515,515,515,515,0
20250314,162700,0,515,515,515,515,0
20250314,162600,0,515,515,515,515,0
20250314,162500,0,515,515,515,515,0
20250314,162400,0,515,515,515,515,0
20250314,162300,0,515,515,515,515,0
20250314,162200,0,515,515,515,515,0
20250314,162100,0,515,515,515,515,0
20250314,162000,0,515,515,515,515,0
20250314,161900,0,515,515,515,515,0
20250314,161800,0,515,515,515,515,0
20250314,161700,0,515,515,515,515,0
20250314,161600,0,515,515,515,515,0
20250314,161500,0,515,515,515,515,0
20250314,161400,0,515,515,515,515,0
20250314,161300,0,515,515,515,515,0
20250314,161200,0,515,515,515,515,0
20250314,161100,0,515,515,515,515,0
20250314,161000,0,515,515,515,515,0
20250314,160900,0,515,515,515,515,0
20250314,160800,0,515,515,515,515,0
20250314,160700,0,515,515,515,515,0
20250314,160600,0,515,515,515,515,0
20250314,160500,0,515,515,515,515,0
20250314,160400,0,515,515,515,515,0
20250314,160300,0,515,515,515,515,0
20250314,160200,0,515,515,515,515,0
20250314,160100,0,515,515,515,515,0
20250314,160000,0,515,515,515,515,0
20250314,155900,0,515,515,515,515,0
20250314,155800,0,515,515,515,515,0
20250314,155700,0,515,515,515,515,0
20250314,155600,0,515,515,515,515,0
20250314,155500,0,515,515,515,515,0
20250314,155400,0,515,515,515,515,0
20250314,155300,0,515,515,515,515,0
20250314,155200,0,515,515,515,515,0
20250314,155100,0,515,515,515,515,0
20250314,155000,0,515,515,515,515,0
20250314,154900,0,515,515,515,515,0
20250314,154800,0,515,515,515,515,0
20250314,154700,0,515,515,515,515,0
20250314,154600,0,515,515,515,515,0
20250314,154500,0,515,515,515,515,0
20250314,154400,0,515,515,515,515,0
20250314,154300,0,515,515,515,515,0
20250314,154200,0,515,515,515,515,0
20250314,154100,0,515,515,515,515,0
20250314,154000,0,515,515,515,515,0
20250314,153900,0,515,515,515,515,0
20250314,153800,0,515,515,515,515,0
20250314,153700,0,515,515,515,515,0
20250314,153600,0,515,515,515,515,0
20250314,153500,0,515,515,515,515,0
20250314,153400,0,515,515,515,515,0
20250314,153300,0,515,515,515,515,0
20250314,153200,0,515,515,515,515,0
20250314,153100,0,515,515,515,515,0
20250314,153000,0,515,515,515,515,0
20250314,152900,0,515,515,515,515,0
20250314,152800,0,515,515,515,515,0
20250314,152700,0,515,515,515,515,0
20250314,152600,0,515,515,515,515,0
20250314,152500,0,515,515,515,515,0
20250314,152400,0,515,515,515,515,0
20250314,152300,0,515,515,515,515,0
20250314,152200,0,515,515,515,515,0
20250314,152100,0,515,515,515,515,0
20250314,152000,0,515,515,515,515,0
20250314,151900,0,515,515,515,515,0
20250314,151800,0,515,515,515,515,0
20250314,151700,0,515,515,515,515,0
20250314,151600,0,515,515,515,515,0
20250314,151500,0,515,515,515,515,0
20250314,151400,0,515,515,515,515,0
20250314,151300,0,515,515,515,515,0
20250314,151200,0,515,515,515,515,0
20250314,151100,0,515,515,515,515,0
20250314,151000,0,515,515,515,515,0
20250314,150900,0,515,515,515,515,0
20250314,150800,0,515,515,515,515,0
20250314,150700,0,515,515,515,515,0
20250314,150600,0,515,515,515,515,0
20250314,150500,0,515,515,515,515,0
20250314,150400,0,515,515,515,515,0
20250314,150300,0,515,515,515,515,0
20250314,150200,0,515,515,515,515,0
20250314,150100,0,515,515,515,515,0
20250314,150000,0,515,515,515,515,0
20250314,145900,0,515,515,515,515,0
20250314,145800,0,515,515,515,515,0
20250314,145700,0,515,515,515,515,0
20250314,145600,0,515,515,515,515,0
20250314,145500,0,515,515,515,515,0
20250314,145400,0,515,515,515,515,0
20250314,145300,0,515,515,515,515,0
20250314,145200,0,515,515,515,515,0
20250314,145100,0,515,515,515,515,0
20250314,145000,0,515,515,515,515,0
20250314,144900,0,515,515,515,515,0
20250314,144800,0,515,515,515,515,0
20250314,144700,0,515,515,515,515,0
20250314,144600,0,515,515,515,515,0
20250314,144500,0,515,515,515,515,0
20250314,144400,0,515,515,515,515,0
20250314,144300,0,515,515,515,515,0
20250314,144200,0,515,515,515,515,0
20250314,144100,0,515,515,515,515,0
20250314,144000,0,515,515,515,515,0
20250314,143900,0,515,515,515,515,0
20250314,143800,0,515,515,515,515,0
20250314,143700,0,515,515,515,515,0
20250314,143600,0,515,515,515,515,0
20250314,143500,0,515,515,515,515,0
20250314,143400,0,515,515,515,515,0
20250314,143300,0,515,515,515,515,0
20250314,143200,0,515,515,515,515,0
20250314,143100,0,515,515,515,515,0
20250314,143000,0,515,515,515,515,0
20250314,142900,0,515,515,515,515,0
20250314,142800,0,515,515,515,515,0
20250314,142700,0,515,515,515,515,0
20250314,142600,0,515,515,515,515,0
20250314,142500,0,515,515,515,515,0
20250314,142400,0,515,515,515,515,0
20250314,142300,0,515,515,515,515,0
20250314,142200,0,515,515,515,515,0
20250314,142100,0,515,515,515,515,0
20250314,142000,0,515,515,515,515,0
20250314,141900,0,515,515,515,515,0
20250314,141800,0,515,515,515,515,0
20250314,141700,0,515,515,515,515,0
20250314,141600,0,515,515,515,515,0
20250314,141500,0,515,515,515,515,0
20250314,141400,0,515,515,515,515,0
20250314,141300,0,515,515,515,515,0
20250314,141200,0,515,515,515,515,0
20250314,141100,0,515,515,515,515,0
20250314,141000,0,515,515,515,515,0
20250314,140900,0,515,515,515,515,0
20250314,140800,0,515,515,515,515,0
20250314,140700,0,515,515,515,515,0
20250314,140600,0,515,515,515,515,0
20250314,140500,0,515,515,515,515,0
20250314,140400,0,515,515,515,515,0
20250314,140300,0,515,515,515,515,0
20250314,140200,0,515,515,515,515,0
20250314,140100,0,515,515,515,515,0
20250314,140000,0,515,515,515,515,0
20250314,135900,0,515,515,515,515,0
20250314,135800,0,515,515,515,515,0
20250314,135700,0,515,515,515,515,0
20250314,135600,0,515,515,515,515,0
20250314,135500,0,515,515,515,515,0
20250314,135400,0,515,515,515,515,0
20250314,135300,0,515,515,515,515,0
20250314,135200,0,515,515,515,515,0
20250314,135100,0,515,515,515,515,0
20250314,135000,0,515,515,515,515,0
20250314,134900,0,515,515,515,515,0
20250314,134800,0,515,515,515,515,0
20250314,134700,0,515,515,515,515,0
20250314,134600,0,515,515,515,515,0
20250314,134500,0,515,515,515,515,0
20250314,134400,0,515,515,515,515,0
20250314,134300,0,515,515,515,515,0
20250314,134200,0,515,515,515,515,0
20250314,134100,0,515,515,515,515,0
20250314,134000,0,515,515,515,515,0
20250314,133900,0,515,515,515,515,0
20250314,133800,0,515,515,515,515,0
20250314,133700,0,515,515,515,515,0
20250314,133600,0,515,515,515,515,0
20250314,133500,0,515,515,515,515,0
20250314,133400,0,515,515,515,515,0
20250314,133300,0,515,515,515,515,0
20250314,133200,0,515,515,515,515,0
20250314,133100,0,515,515,515,515,0
20250314,133000,0,515,515,515,515,0
20250314,132900,0,515,515,515,515,0
20250314,132800,0,515,515,515,515,0
20250314,132700,0,515,515,515,515,0
20250314,132600,0,515,515,515,515,0
20250314,132500,0,515,515,515,515,0
20250314,132400,0,515,515,515,515,0
20250314,132300,0,515,515,515,515,0
20250314,132200,0,515,515,515,515,0
20250314,132100,0,515,515,515,515,0
20250314,132000,0,515,515,515,515,0
20250314,131900,0,515,515,515,515,0
20250314,131800,0,515,515,515,515,0
20250314,131700,0,515,515,515,515,0
20250314,131600,0,515,515,515,515,0
20250314,131500,0,515,515,515,515,0
20250314,131400,0,515,515,515,515,0
20250314,131300,0,515,515,515,515,0
20250314,131200,0,515,515,515,515,0
20250314,131100,0,515,515,515,515,0
20250314,131000,0,515,515,515,515,0
20250314,130900,0,515,515,515,515,0
20250314,130800,0,515,515,515,515,0
20250314,130700,0,515,515,515,515,0
20250314,130600,0,515,515,515,515,0
20250314,130500,0,515,515,515,515,0
20250314,130400,0,515,515,515,515,0
20250314,130300,0,515,515,515,515,0
20250314,130200,0,515,515,515,515,0
20250314,130100,0,515,515,515,515,0
20250314,130000,0,515,515,515,515,0
20250314,125900,0,515,515,515,515,0
20250314,125800,0,515,515,515,515,0
20250314,125700,0,515,515,515,515,0
20250314,125600,0,515,515,515,515,0
20250314,125500,0,515,515,515,515,0
20250314,125400,0,515,515,515,515,0
20250314,125300,0,515,515,515,515,0
20250314,125200,0,515,515,515,515,0
20250314,125100,0,515,515,515,515,0
20250314,125000,0,515,515,515,515,0
20250314,124900,0,515,515,515,515,0
20250314,124800,0,515,515,515,515,0
20250314,124700,0,515,515,515,515,0
20250314,124600,0,515,515,515,515,0
20250314,124500,0,515,515,515,515,0
20250314,124400,0,515,515,515,515,0
20250314,124300,0,515,515,515,515,0
20250314,124200,0,515,515,515,515,0
20250314,124100,0,515,515,515,515,0
20250314,124000,0,515,515,515,515,0
20250314,123900,0,515,515,515,515,0
20250314,123800,0,515,515,515,515,0
20250314,123700,0,515,515,515,515,0
20250314,123600,0,515,515,515,515,0
20250314,123500,0,515,515,515,515,0
20250314,123400,0,515,515,515,515,0
20250314,123300,0,515,515,515,515,0
20250314,123200,0,515,515,515,515,0
20250314,123100,0,515,515,515,515,0
20250314,123000,0,515,515,515,515,0
20250314,122900,0,515,515,515,515,0
20250314,122800,0,515,515,515,515,0
20250314,122700,0,515,515,515,515,0
20250314,122600,0,515,515,515,515,0
20250314,122500,0,515,515,515,515,0
20250314,122400,0,515,515,515,515,0
20250314,122300,0,515,515,515,515,0
20250314,122200,0,515,515,515,515,0
20250314,122100,0,515,515,515,515,0
20250314,122000,0,515,515,515,515,0
20250314,121900,0,515,515,515,515,0
20250314,121800,0,515,515,515,515,0
20250314,121700,0,515,515,515,515,0
20250314,121600,0,515,515,515,515,0
20250314,121500,0,515,515,515,515,0
20250314,121400,0,515,515,515,515,0
20250314,121300,0,515,515,515,515,0
20250314,121200,0,515,515,515,515,0
20250314,121100,0,515,515,515,515,0
20250314,121000,0,515,515,515,515,0
20250314,120900,0,515,515,515,515,0
20250314,120800,0,515,515,515,515,0
20250314,120700,0,515,515,515,515,0
20250314,120600,0,515,515,515,515,0
20250314,120500,0,515,515,515,515,0
20250314,120400,0,515,515,515,515,0
20250314,120300,0,515,515,515,515,0
20250314,120200,0,515,515,515,515,0
20250314,120100,0,515,515,515,515,0
20250314,120000,0,515,515,515,515,0
20250314,115900,0,515,515,515,515,0
20250314,115800,0,515,515,515,515,0
20250314,115700,0,515,515,515,515,0
20250314,115600,0,515,515,515,515,0
20250314,115500,0,515,515,515,515,0
20250314,115400,0,515,515,515,515,0
20250314,115300,0,515,515,515,515,0
20250314,115200,0,515,515,515,515,0
20250314,115100,0,515,515,515,515,0
20250314,115000,0,515,515,515,515,0
20250314,114900,0,515,515,515,515,0
20250314,114800,0,515,515,515,515,0
20250314,114700,0,515,515,515,515,0
20250314,114600,0,515,515,515,515,0
20250314,114500,0,515,515,515,515,0
20250314,114400,0,515,515,515,515,0
20250314,114300,0,515,515,515,515,0
20250314,114200,0,515,515,515,515,0
20250314,114100,0,515,515,515,515,0
20250314,114000,0,515,515,515,515,0
20250314,113900,0,515,515,515,515,0
20250314,113800,0,515,515,515,515,0
20250314,113700,0,515,515,515,515,0
20250314,113600,0,515,515,515,515,0
20250314,113500,0,515,515,515,515,0
20250314,113400,0,515,515,515,515,0
20250314,113300,0,515,515,515,515,0
20250314,113200,0,515,515,515,515,0
20250314,113100,0,515,515,515,515,0
20250314,113000,0,515,515,515,515,0
20250314,112900,0,515,515,515,515,0
20250314,112800,0,515,515,515,515,0
20250314,112700,0,515,515,515,515,0
20250314,112600,0,515,515,515,515,0
20250314,112500,0,515,515,515,515,0
20250314,112400,0,515,515,515,515,0
20250314,112300,0,515,515,515,515,0
20250314,112200,0,515,515,515,515,0
20250314,112100,0,515,515,515,515,0
20250314,112000,0,515,515,515,515,0
20250314,111900,0,515,515,515,515,0
20250314,111800,0,515,515,515,515,0
20250314,111700,0,515,515,515,515,0
20250314,111600,0,515,515,515,515,0
20250314,111500,0,515,515,515,515,0
20250314,111400,0,515,515,515,515,0
20250314,111300,0,515,515,515,515,0
20250314,111200,0,515,515,515,515,0
20250314,111100,0,515,515,515,515,0
20250314,111000,0,515,515,515,515,0
20250314,110900,0,515,515,515,515,0
20250314,110800,0,515,515,515,515,0
20250314,110700,0,515,515,515,515,0
20250314,110600,0,515,515,515,515,0
20250314,110500,0,515,515,515,515,0
20250314,110400,0,515,515,515,515,0
20250314,110300,0,515,515,515,515,0
20250314,110200,0,515,515,515,515,0
20250314,110100,0,515,515,515,515,0
20250314,110000,0,515,515,515,515,0
20250314,105900,0,515,515,515,515,0
20250314,105800,0,515,515,515,515,0
20250314,105700,0,515,515,515,515,0
20250314,105600,0,515,515,515,515,0
20250314,105500,0,515,515,515,515,0
20250314,105400,0,515,515,515,515,0
20250314,105300,0,515,515,515,515,0
20250314,105200,0,515,515,515,515,0
20250314,105100,0,515,515,515,515,0
20250314,105000,0,515,515,515,515,0
20250314,104900,0,515,515,515,515,0
20250314,104800,0,515,515,515,515,0
20250314,104700,0,515,515,515,515,0
20250314,104600,0,515,515,515,515,0
20250314,104500,0,515,515,515,515,0
20250314,104400,0,515,515,515,515,0
20250314,104300,0,515,515,515,515,0
20250314,104200,0,515,515,515,515,0
20250314,104100,0,515,515,515,515,0
20250314,104000,0,515,515,515,515,0
20250314,103900,0,515,515,515,515,0
20250314,103800,0,515,515,515,515,0
20250314,103700,0,515,515,515,515,0
20250314,103600,0,515,515,515,515,0
20250314,103500,0,515,515,515,515,0
20250314,103400,0,515,515,515,515,0
20250314,103300,0,515,515,515,515,0
20250314,103200,0,515,515,515,515,0
20250314,103100,0,515,515,515,515,0
20250314,103000,0,515,515,515,515,0
20250314,102900,0,515,515,515,515,0
20250314,102800,0,515,515,515,515,0
20250314,102700,0,515,515,515,515,0
20250314,102600,0,515,515,515,515,0
20250314,102500,0,515,515,515,515,0
20250314,102400,0,515,515,515,515,0
20250314,102300,0,515,515,515,515,0
20250314,102200,0,515,515,515,515,0
20250314,102100,0,515,515,515,515,0
20250314,102000,0,515,515,515,515,0
20250314,101900,0,515,515,515,515,0
20250314,101800,0,515,515,515,515,0
20250314,101700,0,515,515,515,515,0
20250314,101600,0,515,515,515,515,0
20250314,101500,0,515,515,515,515,0
20250314,101400,0,515,515,515,515,0
20250314,101300,0,515,515,515,515,0
20250314,101200,0,515,515,515,515,0
20250314,101100,0,515,515,515,515,0
20250314,101000,0,515,515,515,515,0
20250314,100900,0,515,515,515,515,0
20250314,100800,0,515,515,515,515,0
20250314,100700,0,515,515,515,515,0
20250314,100600,0,515,515,515,515,0
20250314,100500,0,515,515,515,515,0
20250314,100400,0,515,515,515,515,0
20250314,100300,0,515,515,515,515,0
20250314,100200,0,515,515,515,515,0
20250314,100100,0,515,515,515,515,0
20250314,100000,0,515,515,515,515,0
20250314,095900,0,515,515,515,515,0
20250314,095800,0,515,515,515,515,0
20250314,095700,0,515,515,515,515,0
20250314,095600,0,515,515,515,515,0
20250314,095500,0,515,515,515,515,0
20250314,095400,0,515,515,515,515,0
20250314,095300,0,515,515,515,515,0
20250314,095200,0,515,515,515,515,0
20250314,095100,0,515,515,515,515,0
20250314,095000,0,515,515,515,515,0
20250314,094900,0,515,515,515,515,0
20250314,094800,0,515,515,515,515,0
20250314,094700,0,515,515,515,515,0
20250314,094600,0,515,515,515,515,0
20250314,094500,0,515,515,515,515,0
20250314,094400,0,515,515,515,515,0
20250314,094300,0,515,515,515,515,0
20250314,094200,0,515,515,515,515,0
20250314,094100,0,515,515,515,515,0
20250314,094000,0,515,515,515,515,0
20250314,093900,0,515,515,515,515,0
20250314,093800,0,515,515,515,515,0
20250314,093700,0,515,515,515,515,0
20250314,093600,0,515,515,515,515,0
20250314,093500,0,515,515,515,515,0
20250314,093400,0,515,515,515,515,0
20250314,093300,0,515,515,515,515,0
20250314,093200,0,515,515,515,515,0
20250314,093100,0,515,515,515,515,0
20250314,093000,0,515,515,515,515,0
20250314,092900,0,515,515,515,515,0
20250314,092800,0,515,515,515,515,0
20250314,092700,0,515,515,515,515,0
20250314,092600,0,515,515,515,515,0
20250314,092500,0,515,515,515,515,0
20250314,092400,0,515,515,515,515,0
20250314,092300,0,515,515,515,515,0
20250314,092200,0,515,515,515,515,0
20250314,092100,0,515,515,515,515,0
20250314,092000,0,515,515,515,515,0
20250314,091900,0,515,515,515,515,0
20250314,091800,0,515,515,515,515,0
20250314,091700,0,515,515,515,515,0
20250314,091600,0,515,515,515,515,0
20250314,091500,0,515,515,515,515,0
20250314,091400,0,515,515,515,515,0
20250314,091300,0,515,515,515,515,0
20250314,091200,0,515,515,515,515,0
20250314,091100,0,515,515,515,515,0
20250314,091000,0,515,515,515,515,0
20250314,090900,0,515,515,515,515,0
20250314,090800,0,515,515,515,515,0
20250314,090700,0,515,515,515,515,0
20250314,090600,0,515,515,515,515,0
20250314,090500,0,515,515,515,515,0
20250314,090400,0,515,515,515,515,0
20250314,090300,0,515,515,515,515,0
20250314,090200,0,515,515,515,515,0
20250314,090100,0,515,515,515,515,0
20250314,090000,0,515,515,515,515,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190200 0 515 515 515 515 0
3 20250314 190100 0 515 515 515 515 0
4 20250314 190000 0 515 515 515 515 0
5 20250314 185900 0 515 515 515 515 0
6 20250314 185800 0 515 515 515 515 0
7 20250314 185700 0 515 515 515 515 0
8 20250314 185600 0 515 515 515 515 0
9 20250314 185500 0 515 515 515 515 0
10 20250314 185400 0 515 515 515 515 0
11 20250314 185300 0 515 515 515 515 0
12 20250314 185200 0 515 515 515 515 0
13 20250314 185100 0 515 515 515 515 0
14 20250314 185000 0 515 515 515 515 0
15 20250314 184900 0 515 515 515 515 0
16 20250314 184800 0 515 515 515 515 0
17 20250314 184700 0 515 515 515 515 0
18 20250314 184600 0 515 515 515 515 0
19 20250314 184500 0 515 515 515 515 0
20 20250314 184400 0 515 515 515 515 0
21 20250314 184300 0 515 515 515 515 0
22 20250314 184200 0 515 515 515 515 0
23 20250314 184100 0 515 515 515 515 0
24 20250314 184000 0 515 515 515 515 0
25 20250314 183900 0 515 515 515 515 0
26 20250314 183800 0 515 515 515 515 0
27 20250314 183700 0 515 515 515 515 0
28 20250314 183600 0 515 515 515 515 0
29 20250314 183500 0 515 515 515 515 0
30 20250314 183400 0 515 515 515 515 0
31 20250314 183300 0 515 515 515 515 0
32 20250314 183200 0 515 515 515 515 0
33 20250314 183100 0 515 515 515 515 0
34 20250314 183000 0 515 515 515 515 0
35 20250314 182900 0 515 515 515 515 0
36 20250314 182800 0 515 515 515 515 0
37 20250314 182700 0 515 515 515 515 0
38 20250314 182600 0 515 515 515 515 0
39 20250314 182500 0 515 515 515 515 0
40 20250314 182400 0 515 515 515 515 0
41 20250314 182300 0 515 515 515 515 0
42 20250314 182200 0 515 515 515 515 0
43 20250314 182100 0 515 515 515 515 0
44 20250314 182000 0 515 515 515 515 0
45 20250314 181900 0 515 515 515 515 0
46 20250314 181800 0 515 515 515 515 0
47 20250314 181700 0 515 515 515 515 0
48 20250314 181600 0 515 515 515 515 0
49 20250314 181500 0 515 515 515 515 0
50 20250314 181400 0 515 515 515 515 0
51 20250314 181300 0 515 515 515 515 0
52 20250314 181200 0 515 515 515 515 0
53 20250314 181100 0 515 515 515 515 0
54 20250314 181000 0 515 515 515 515 0
55 20250314 180900 0 515 515 515 515 0
56 20250314 180800 0 515 515 515 515 0
57 20250314 180700 0 515 515 515 515 0
58 20250314 180600 0 515 515 515 515 0
59 20250314 180500 0 515 515 515 515 0
60 20250314 180400 0 515 515 515 515 0
61 20250314 180300 0 515 515 515 515 0
62 20250314 180200 0 515 515 515 515 0
63 20250314 180100 0 515 515 515 515 0
64 20250314 180000 0 515 515 515 515 0
65 20250314 175900 0 515 515 515 515 0
66 20250314 175800 0 515 515 515 515 0
67 20250314 175700 0 515 515 515 515 0
68 20250314 175600 0 515 515 515 515 0
69 20250314 175500 0 515 515 515 515 0
70 20250314 175400 0 515 515 515 515 0
71 20250314 175300 0 515 515 515 515 0
72 20250314 175200 0 515 515 515 515 0
73 20250314 175100 0 515 515 515 515 0
74 20250314 175000 0 515 515 515 515 0
75 20250314 174900 0 515 515 515 515 0
76 20250314 174800 0 515 515 515 515 0
77 20250314 174700 0 515 515 515 515 0
78 20250314 174600 0 515 515 515 515 0
79 20250314 174500 0 515 515 515 515 0
80 20250314 174400 0 515 515 515 515 0
81 20250314 174300 0 515 515 515 515 0
82 20250314 174200 0 515 515 515 515 0
83 20250314 174100 0 515 515 515 515 0
84 20250314 174000 0 515 515 515 515 0
85 20250314 173900 0 515 515 515 515 0
86 20250314 173800 0 515 515 515 515 0
87 20250314 173700 0 515 515 515 515 0
88 20250314 173600 0 515 515 515 515 0
89 20250314 173500 0 515 515 515 515 0
90 20250314 173400 0 515 515 515 515 0
91 20250314 173300 0 515 515 515 515 0
92 20250314 173200 0 515 515 515 515 0
93 20250314 173100 0 515 515 515 515 0
94 20250314 173000 0 515 515 515 515 0
95 20250314 172900 0 515 515 515 515 0
96 20250314 172800 0 515 515 515 515 0
97 20250314 172700 0 515 515 515 515 0
98 20250314 172600 0 515 515 515 515 0
99 20250314 172500 0 515 515 515 515 0
100 20250314 172400 0 515 515 515 515 0
101 20250314 172300 0 515 515 515 515 0
102 20250314 172200 0 515 515 515 515 0
103 20250314 172100 0 515 515 515 515 0
104 20250314 172000 0 515 515 515 515 0
105 20250314 171900 0 515 515 515 515 0
106 20250314 171800 0 515 515 515 515 0
107 20250314 171700 0 515 515 515 515 0
108 20250314 171600 0 515 515 515 515 0
109 20250314 171500 0 515 515 515 515 0
110 20250314 171400 0 515 515 515 515 0
111 20250314 171300 0 515 515 515 515 0
112 20250314 171200 0 515 515 515 515 0
113 20250314 171100 0 515 515 515 515 0
114 20250314 171000 0 515 515 515 515 0
115 20250314 170900 0 515 515 515 515 0
116 20250314 170800 0 515 515 515 515 0
117 20250314 170700 0 515 515 515 515 0
118 20250314 170600 0 515 515 515 515 0
119 20250314 170500 0 515 515 515 515 0
120 20250314 170400 0 515 515 515 515 0
121 20250314 170300 0 515 515 515 515 0
122 20250314 170200 0 515 515 515 515 0
123 20250314 170100 0 515 515 515 515 0
124 20250314 170000 0 515 515 515 515 0
125 20250314 165900 0 515 515 515 515 0
126 20250314 165800 0 515 515 515 515 0
127 20250314 165700 0 515 515 515 515 0
128 20250314 165600 0 515 515 515 515 0
129 20250314 165500 0 515 515 515 515 0
130 20250314 165400 0 515 515 515 515 0
131 20250314 165300 0 515 515 515 515 0
132 20250314 165200 0 515 515 515 515 0
133 20250314 165100 0 515 515 515 515 0
134 20250314 165000 0 515 515 515 515 0
135 20250314 164900 0 515 515 515 515 0
136 20250314 164800 0 515 515 515 515 0
137 20250314 164700 0 515 515 515 515 0
138 20250314 164600 0 515 515 515 515 0
139 20250314 164500 0 515 515 515 515 0
140 20250314 164400 0 515 515 515 515 0
141 20250314 164300 0 515 515 515 515 0
142 20250314 164200 0 515 515 515 515 0
143 20250314 164100 0 515 515 515 515 0
144 20250314 164000 0 515 515 515 515 0
145 20250314 163900 0 515 515 515 515 0
146 20250314 163800 0 515 515 515 515 0
147 20250314 163700 0 515 515 515 515 0
148 20250314 163600 0 515 515 515 515 0
149 20250314 163500 0 515 515 515 515 0
150 20250314 163400 0 515 515 515 515 0
151 20250314 163300 0 515 515 515 515 0
152 20250314 163200 0 515 515 515 515 0
153 20250314 163100 0 515 515 515 515 0
154 20250314 163000 0 515 515 515 515 0
155 20250314 162900 0 515 515 515 515 0
156 20250314 162800 0 515 515 515 515 0
157 20250314 162700 0 515 515 515 515 0
158 20250314 162600 0 515 515 515 515 0
159 20250314 162500 0 515 515 515 515 0
160 20250314 162400 0 515 515 515 515 0
161 20250314 162300 0 515 515 515 515 0
162 20250314 162200 0 515 515 515 515 0
163 20250314 162100 0 515 515 515 515 0
164 20250314 162000 0 515 515 515 515 0
165 20250314 161900 0 515 515 515 515 0
166 20250314 161800 0 515 515 515 515 0
167 20250314 161700 0 515 515 515 515 0
168 20250314 161600 0 515 515 515 515 0
169 20250314 161500 0 515 515 515 515 0
170 20250314 161400 0 515 515 515 515 0
171 20250314 161300 0 515 515 515 515 0
172 20250314 161200 0 515 515 515 515 0
173 20250314 161100 0 515 515 515 515 0
174 20250314 161000 0 515 515 515 515 0
175 20250314 160900 0 515 515 515 515 0
176 20250314 160800 0 515 515 515 515 0
177 20250314 160700 0 515 515 515 515 0
178 20250314 160600 0 515 515 515 515 0
179 20250314 160500 0 515 515 515 515 0
180 20250314 160400 0 515 515 515 515 0
181 20250314 160300 0 515 515 515 515 0
182 20250314 160200 0 515 515 515 515 0
183 20250314 160100 0 515 515 515 515 0
184 20250314 160000 0 515 515 515 515 0
185 20250314 155900 0 515 515 515 515 0
186 20250314 155800 0 515 515 515 515 0
187 20250314 155700 0 515 515 515 515 0
188 20250314 155600 0 515 515 515 515 0
189 20250314 155500 0 515 515 515 515 0
190 20250314 155400 0 515 515 515 515 0
191 20250314 155300 0 515 515 515 515 0
192 20250314 155200 0 515 515 515 515 0
193 20250314 155100 0 515 515 515 515 0
194 20250314 155000 0 515 515 515 515 0
195 20250314 154900 0 515 515 515 515 0
196 20250314 154800 0 515 515 515 515 0
197 20250314 154700 0 515 515 515 515 0
198 20250314 154600 0 515 515 515 515 0
199 20250314 154500 0 515 515 515 515 0
200 20250314 154400 0 515 515 515 515 0
201 20250314 154300 0 515 515 515 515 0
202 20250314 154200 0 515 515 515 515 0
203 20250314 154100 0 515 515 515 515 0
204 20250314 154000 0 515 515 515 515 0
205 20250314 153900 0 515 515 515 515 0
206 20250314 153800 0 515 515 515 515 0
207 20250314 153700 0 515 515 515 515 0
208 20250314 153600 0 515 515 515 515 0
209 20250314 153500 0 515 515 515 515 0
210 20250314 153400 0 515 515 515 515 0
211 20250314 153300 0 515 515 515 515 0
212 20250314 153200 0 515 515 515 515 0
213 20250314 153100 0 515 515 515 515 0
214 20250314 153000 0 515 515 515 515 0
215 20250314 152900 0 515 515 515 515 0
216 20250314 152800 0 515 515 515 515 0
217 20250314 152700 0 515 515 515 515 0
218 20250314 152600 0 515 515 515 515 0
219 20250314 152500 0 515 515 515 515 0
220 20250314 152400 0 515 515 515 515 0
221 20250314 152300 0 515 515 515 515 0
222 20250314 152200 0 515 515 515 515 0
223 20250314 152100 0 515 515 515 515 0
224 20250314 152000 0 515 515 515 515 0
225 20250314 151900 0 515 515 515 515 0
226 20250314 151800 0 515 515 515 515 0
227 20250314 151700 0 515 515 515 515 0
228 20250314 151600 0 515 515 515 515 0
229 20250314 151500 0 515 515 515 515 0
230 20250314 151400 0 515 515 515 515 0
231 20250314 151300 0 515 515 515 515 0
232 20250314 151200 0 515 515 515 515 0
233 20250314 151100 0 515 515 515 515 0
234 20250314 151000 0 515 515 515 515 0
235 20250314 150900 0 515 515 515 515 0
236 20250314 150800 0 515 515 515 515 0
237 20250314 150700 0 515 515 515 515 0
238 20250314 150600 0 515 515 515 515 0
239 20250314 150500 0 515 515 515 515 0
240 20250314 150400 0 515 515 515 515 0
241 20250314 150300 0 515 515 515 515 0
242 20250314 150200 0 515 515 515 515 0
243 20250314 150100 0 515 515 515 515 0
244 20250314 150000 0 515 515 515 515 0
245 20250314 145900 0 515 515 515 515 0
246 20250314 145800 0 515 515 515 515 0
247 20250314 145700 0 515 515 515 515 0
248 20250314 145600 0 515 515 515 515 0
249 20250314 145500 0 515 515 515 515 0
250 20250314 145400 0 515 515 515 515 0
251 20250314 145300 0 515 515 515 515 0
252 20250314 145200 0 515 515 515 515 0
253 20250314 145100 0 515 515 515 515 0
254 20250314 145000 0 515 515 515 515 0
255 20250314 144900 0 515 515 515 515 0
256 20250314 144800 0 515 515 515 515 0
257 20250314 144700 0 515 515 515 515 0
258 20250314 144600 0 515 515 515 515 0
259 20250314 144500 0 515 515 515 515 0
260 20250314 144400 0 515 515 515 515 0
261 20250314 144300 0 515 515 515 515 0
262 20250314 144200 0 515 515 515 515 0
263 20250314 144100 0 515 515 515 515 0
264 20250314 144000 0 515 515 515 515 0
265 20250314 143900 0 515 515 515 515 0
266 20250314 143800 0 515 515 515 515 0
267 20250314 143700 0 515 515 515 515 0
268 20250314 143600 0 515 515 515 515 0
269 20250314 143500 0 515 515 515 515 0
270 20250314 143400 0 515 515 515 515 0
271 20250314 143300 0 515 515 515 515 0
272 20250314 143200 0 515 515 515 515 0
273 20250314 143100 0 515 515 515 515 0
274 20250314 143000 0 515 515 515 515 0
275 20250314 142900 0 515 515 515 515 0
276 20250314 142800 0 515 515 515 515 0
277 20250314 142700 0 515 515 515 515 0
278 20250314 142600 0 515 515 515 515 0
279 20250314 142500 0 515 515 515 515 0
280 20250314 142400 0 515 515 515 515 0
281 20250314 142300 0 515 515 515 515 0
282 20250314 142200 0 515 515 515 515 0
283 20250314 142100 0 515 515 515 515 0
284 20250314 142000 0 515 515 515 515 0
285 20250314 141900 0 515 515 515 515 0
286 20250314 141800 0 515 515 515 515 0
287 20250314 141700 0 515 515 515 515 0
288 20250314 141600 0 515 515 515 515 0
289 20250314 141500 0 515 515 515 515 0
290 20250314 141400 0 515 515 515 515 0
291 20250314 141300 0 515 515 515 515 0
292 20250314 141200 0 515 515 515 515 0
293 20250314 141100 0 515 515 515 515 0
294 20250314 141000 0 515 515 515 515 0
295 20250314 140900 0 515 515 515 515 0
296 20250314 140800 0 515 515 515 515 0
297 20250314 140700 0 515 515 515 515 0
298 20250314 140600 0 515 515 515 515 0
299 20250314 140500 0 515 515 515 515 0
300 20250314 140400 0 515 515 515 515 0
301 20250314 140300 0 515 515 515 515 0
302 20250314 140200 0 515 515 515 515 0
303 20250314 140100 0 515 515 515 515 0
304 20250314 140000 0 515 515 515 515 0
305 20250314 135900 0 515 515 515 515 0
306 20250314 135800 0 515 515 515 515 0
307 20250314 135700 0 515 515 515 515 0
308 20250314 135600 0 515 515 515 515 0
309 20250314 135500 0 515 515 515 515 0
310 20250314 135400 0 515 515 515 515 0
311 20250314 135300 0 515 515 515 515 0
312 20250314 135200 0 515 515 515 515 0
313 20250314 135100 0 515 515 515 515 0
314 20250314 135000 0 515 515 515 515 0
315 20250314 134900 0 515 515 515 515 0
316 20250314 134800 0 515 515 515 515 0
317 20250314 134700 0 515 515 515 515 0
318 20250314 134600 0 515 515 515 515 0
319 20250314 134500 0 515 515 515 515 0
320 20250314 134400 0 515 515 515 515 0
321 20250314 134300 0 515 515 515 515 0
322 20250314 134200 0 515 515 515 515 0
323 20250314 134100 0 515 515 515 515 0
324 20250314 134000 0 515 515 515 515 0
325 20250314 133900 0 515 515 515 515 0
326 20250314 133800 0 515 515 515 515 0
327 20250314 133700 0 515 515 515 515 0
328 20250314 133600 0 515 515 515 515 0
329 20250314 133500 0 515 515 515 515 0
330 20250314 133400 0 515 515 515 515 0
331 20250314 133300 0 515 515 515 515 0
332 20250314 133200 0 515 515 515 515 0
333 20250314 133100 0 515 515 515 515 0
334 20250314 133000 0 515 515 515 515 0
335 20250314 132900 0 515 515 515 515 0
336 20250314 132800 0 515 515 515 515 0
337 20250314 132700 0 515 515 515 515 0
338 20250314 132600 0 515 515 515 515 0
339 20250314 132500 0 515 515 515 515 0
340 20250314 132400 0 515 515 515 515 0
341 20250314 132300 0 515 515 515 515 0
342 20250314 132200 0 515 515 515 515 0
343 20250314 132100 0 515 515 515 515 0
344 20250314 132000 0 515 515 515 515 0
345 20250314 131900 0 515 515 515 515 0
346 20250314 131800 0 515 515 515 515 0
347 20250314 131700 0 515 515 515 515 0
348 20250314 131600 0 515 515 515 515 0
349 20250314 131500 0 515 515 515 515 0
350 20250314 131400 0 515 515 515 515 0
351 20250314 131300 0 515 515 515 515 0
352 20250314 131200 0 515 515 515 515 0
353 20250314 131100 0 515 515 515 515 0
354 20250314 131000 0 515 515 515 515 0
355 20250314 130900 0 515 515 515 515 0
356 20250314 130800 0 515 515 515 515 0
357 20250314 130700 0 515 515 515 515 0
358 20250314 130600 0 515 515 515 515 0
359 20250314 130500 0 515 515 515 515 0
360 20250314 130400 0 515 515 515 515 0
361 20250314 130300 0 515 515 515 515 0
362 20250314 130200 0 515 515 515 515 0
363 20250314 130100 0 515 515 515 515 0
364 20250314 130000 0 515 515 515 515 0
365 20250314 125900 0 515 515 515 515 0
366 20250314 125800 0 515 515 515 515 0
367 20250314 125700 0 515 515 515 515 0
368 20250314 125600 0 515 515 515 515 0
369 20250314 125500 0 515 515 515 515 0
370 20250314 125400 0 515 515 515 515 0
371 20250314 125300 0 515 515 515 515 0
372 20250314 125200 0 515 515 515 515 0
373 20250314 125100 0 515 515 515 515 0
374 20250314 125000 0 515 515 515 515 0
375 20250314 124900 0 515 515 515 515 0
376 20250314 124800 0 515 515 515 515 0
377 20250314 124700 0 515 515 515 515 0
378 20250314 124600 0 515 515 515 515 0
379 20250314 124500 0 515 515 515 515 0
380 20250314 124400 0 515 515 515 515 0
381 20250314 124300 0 515 515 515 515 0
382 20250314 124200 0 515 515 515 515 0
383 20250314 124100 0 515 515 515 515 0
384 20250314 124000 0 515 515 515 515 0
385 20250314 123900 0 515 515 515 515 0
386 20250314 123800 0 515 515 515 515 0
387 20250314 123700 0 515 515 515 515 0
388 20250314 123600 0 515 515 515 515 0
389 20250314 123500 0 515 515 515 515 0
390 20250314 123400 0 515 515 515 515 0
391 20250314 123300 0 515 515 515 515 0
392 20250314 123200 0 515 515 515 515 0
393 20250314 123100 0 515 515 515 515 0
394 20250314 123000 0 515 515 515 515 0
395 20250314 122900 0 515 515 515 515 0
396 20250314 122800 0 515 515 515 515 0
397 20250314 122700 0 515 515 515 515 0
398 20250314 122600 0 515 515 515 515 0
399 20250314 122500 0 515 515 515 515 0
400 20250314 122400 0 515 515 515 515 0
401 20250314 122300 0 515 515 515 515 0
402 20250314 122200 0 515 515 515 515 0
403 20250314 122100 0 515 515 515 515 0
404 20250314 122000 0 515 515 515 515 0
405 20250314 121900 0 515 515 515 515 0
406 20250314 121800 0 515 515 515 515 0
407 20250314 121700 0 515 515 515 515 0
408 20250314 121600 0 515 515 515 515 0
409 20250314 121500 0 515 515 515 515 0
410 20250314 121400 0 515 515 515 515 0
411 20250314 121300 0 515 515 515 515 0
412 20250314 121200 0 515 515 515 515 0
413 20250314 121100 0 515 515 515 515 0
414 20250314 121000 0 515 515 515 515 0
415 20250314 120900 0 515 515 515 515 0
416 20250314 120800 0 515 515 515 515 0
417 20250314 120700 0 515 515 515 515 0
418 20250314 120600 0 515 515 515 515 0
419 20250314 120500 0 515 515 515 515 0
420 20250314 120400 0 515 515 515 515 0
421 20250314 120300 0 515 515 515 515 0
422 20250314 120200 0 515 515 515 515 0
423 20250314 120100 0 515 515 515 515 0
424 20250314 120000 0 515 515 515 515 0
425 20250314 115900 0 515 515 515 515 0
426 20250314 115800 0 515 515 515 515 0
427 20250314 115700 0 515 515 515 515 0
428 20250314 115600 0 515 515 515 515 0
429 20250314 115500 0 515 515 515 515 0
430 20250314 115400 0 515 515 515 515 0
431 20250314 115300 0 515 515 515 515 0
432 20250314 115200 0 515 515 515 515 0
433 20250314 115100 0 515 515 515 515 0
434 20250314 115000 0 515 515 515 515 0
435 20250314 114900 0 515 515 515 515 0
436 20250314 114800 0 515 515 515 515 0
437 20250314 114700 0 515 515 515 515 0
438 20250314 114600 0 515 515 515 515 0
439 20250314 114500 0 515 515 515 515 0
440 20250314 114400 0 515 515 515 515 0
441 20250314 114300 0 515 515 515 515 0
442 20250314 114200 0 515 515 515 515 0
443 20250314 114100 0 515 515 515 515 0
444 20250314 114000 0 515 515 515 515 0
445 20250314 113900 0 515 515 515 515 0
446 20250314 113800 0 515 515 515 515 0
447 20250314 113700 0 515 515 515 515 0
448 20250314 113600 0 515 515 515 515 0
449 20250314 113500 0 515 515 515 515 0
450 20250314 113400 0 515 515 515 515 0
451 20250314 113300 0 515 515 515 515 0
452 20250314 113200 0 515 515 515 515 0
453 20250314 113100 0 515 515 515 515 0
454 20250314 113000 0 515 515 515 515 0
455 20250314 112900 0 515 515 515 515 0
456 20250314 112800 0 515 515 515 515 0
457 20250314 112700 0 515 515 515 515 0
458 20250314 112600 0 515 515 515 515 0
459 20250314 112500 0 515 515 515 515 0
460 20250314 112400 0 515 515 515 515 0
461 20250314 112300 0 515 515 515 515 0
462 20250314 112200 0 515 515 515 515 0
463 20250314 112100 0 515 515 515 515 0
464 20250314 112000 0 515 515 515 515 0
465 20250314 111900 0 515 515 515 515 0
466 20250314 111800 0 515 515 515 515 0
467 20250314 111700 0 515 515 515 515 0
468 20250314 111600 0 515 515 515 515 0
469 20250314 111500 0 515 515 515 515 0
470 20250314 111400 0 515 515 515 515 0
471 20250314 111300 0 515 515 515 515 0
472 20250314 111200 0 515 515 515 515 0
473 20250314 111100 0 515 515 515 515 0
474 20250314 111000 0 515 515 515 515 0
475 20250314 110900 0 515 515 515 515 0
476 20250314 110800 0 515 515 515 515 0
477 20250314 110700 0 515 515 515 515 0
478 20250314 110600 0 515 515 515 515 0
479 20250314 110500 0 515 515 515 515 0
480 20250314 110400 0 515 515 515 515 0
481 20250314 110300 0 515 515 515 515 0
482 20250314 110200 0 515 515 515 515 0
483 20250314 110100 0 515 515 515 515 0
484 20250314 110000 0 515 515 515 515 0
485 20250314 105900 0 515 515 515 515 0
486 20250314 105800 0 515 515 515 515 0
487 20250314 105700 0 515 515 515 515 0
488 20250314 105600 0 515 515 515 515 0
489 20250314 105500 0 515 515 515 515 0
490 20250314 105400 0 515 515 515 515 0
491 20250314 105300 0 515 515 515 515 0
492 20250314 105200 0 515 515 515 515 0
493 20250314 105100 0 515 515 515 515 0
494 20250314 105000 0 515 515 515 515 0
495 20250314 104900 0 515 515 515 515 0
496 20250314 104800 0 515 515 515 515 0
497 20250314 104700 0 515 515 515 515 0
498 20250314 104600 0 515 515 515 515 0
499 20250314 104500 0 515 515 515 515 0
500 20250314 104400 0 515 515 515 515 0
501 20250314 104300 0 515 515 515 515 0
502 20250314 104200 0 515 515 515 515 0
503 20250314 104100 0 515 515 515 515 0
504 20250314 104000 0 515 515 515 515 0
505 20250314 103900 0 515 515 515 515 0
506 20250314 103800 0 515 515 515 515 0
507 20250314 103700 0 515 515 515 515 0
508 20250314 103600 0 515 515 515 515 0
509 20250314 103500 0 515 515 515 515 0
510 20250314 103400 0 515 515 515 515 0
511 20250314 103300 0 515 515 515 515 0
512 20250314 103200 0 515 515 515 515 0
513 20250314 103100 0 515 515 515 515 0
514 20250314 103000 0 515 515 515 515 0
515 20250314 102900 0 515 515 515 515 0
516 20250314 102800 0 515 515 515 515 0
517 20250314 102700 0 515 515 515 515 0
518 20250314 102600 0 515 515 515 515 0
519 20250314 102500 0 515 515 515 515 0
520 20250314 102400 0 515 515 515 515 0
521 20250314 102300 0 515 515 515 515 0
522 20250314 102200 0 515 515 515 515 0
523 20250314 102100 0 515 515 515 515 0
524 20250314 102000 0 515 515 515 515 0
525 20250314 101900 0 515 515 515 515 0
526 20250314 101800 0 515 515 515 515 0
527 20250314 101700 0 515 515 515 515 0
528 20250314 101600 0 515 515 515 515 0
529 20250314 101500 0 515 515 515 515 0
530 20250314 101400 0 515 515 515 515 0
531 20250314 101300 0 515 515 515 515 0
532 20250314 101200 0 515 515 515 515 0
533 20250314 101100 0 515 515 515 515 0
534 20250314 101000 0 515 515 515 515 0
535 20250314 100900 0 515 515 515 515 0
536 20250314 100800 0 515 515 515 515 0
537 20250314 100700 0 515 515 515 515 0
538 20250314 100600 0 515 515 515 515 0
539 20250314 100500 0 515 515 515 515 0
540 20250314 100400 0 515 515 515 515 0
541 20250314 100300 0 515 515 515 515 0
542 20250314 100200 0 515 515 515 515 0
543 20250314 100100 0 515 515 515 515 0
544 20250314 100000 0 515 515 515 515 0
545 20250314 095900 0 515 515 515 515 0
546 20250314 095800 0 515 515 515 515 0
547 20250314 095700 0 515 515 515 515 0
548 20250314 095600 0 515 515 515 515 0
549 20250314 095500 0 515 515 515 515 0
550 20250314 095400 0 515 515 515 515 0
551 20250314 095300 0 515 515 515 515 0
552 20250314 095200 0 515 515 515 515 0
553 20250314 095100 0 515 515 515 515 0
554 20250314 095000 0 515 515 515 515 0
555 20250314 094900 0 515 515 515 515 0
556 20250314 094800 0 515 515 515 515 0
557 20250314 094700 0 515 515 515 515 0
558 20250314 094600 0 515 515 515 515 0
559 20250314 094500 0 515 515 515 515 0
560 20250314 094400 0 515 515 515 515 0
561 20250314 094300 0 515 515 515 515 0
562 20250314 094200 0 515 515 515 515 0
563 20250314 094100 0 515 515 515 515 0
564 20250314 094000 0 515 515 515 515 0
565 20250314 093900 0 515 515 515 515 0
566 20250314 093800 0 515 515 515 515 0
567 20250314 093700 0 515 515 515 515 0
568 20250314 093600 0 515 515 515 515 0
569 20250314 093500 0 515 515 515 515 0
570 20250314 093400 0 515 515 515 515 0
571 20250314 093300 0 515 515 515 515 0
572 20250314 093200 0 515 515 515 515 0
573 20250314 093100 0 515 515 515 515 0
574 20250314 093000 0 515 515 515 515 0
575 20250314 092900 0 515 515 515 515 0
576 20250314 092800 0 515 515 515 515 0
577 20250314 092700 0 515 515 515 515 0
578 20250314 092600 0 515 515 515 515 0
579 20250314 092500 0 515 515 515 515 0
580 20250314 092400 0 515 515 515 515 0
581 20250314 092300 0 515 515 515 515 0
582 20250314 092200 0 515 515 515 515 0
583 20250314 092100 0 515 515 515 515 0
584 20250314 092000 0 515 515 515 515 0
585 20250314 091900 0 515 515 515 515 0
586 20250314 091800 0 515 515 515 515 0
587 20250314 091700 0 515 515 515 515 0
588 20250314 091600 0 515 515 515 515 0
589 20250314 091500 0 515 515 515 515 0
590 20250314 091400 0 515 515 515 515 0
591 20250314 091300 0 515 515 515 515 0
592 20250314 091200 0 515 515 515 515 0
593 20250314 091100 0 515 515 515 515 0
594 20250314 091000 0 515 515 515 515 0
595 20250314 090900 0 515 515 515 515 0
596 20250314 090800 0 515 515 515 515 0
597 20250314 090700 0 515 515 515 515 0
598 20250314 090600 0 515 515 515 515 0
599 20250314 090500 0 515 515 515 515 0
600 20250314 090400 0 515 515 515 515 0
601 20250314 090300 0 515 515 515 515 0
602 20250314 090200 0 515 515 515 515 0
603 20250314 090100 0 515 515 515 515 0
604 20250314 090000 0 515 515 515 515 0

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,266963,236981544,137485945,122045495160,0.11
20250311,266963,236981544,137485945,122045495160,0.11
20250310,266963,236981544,137485945,122045495160,0.11
20250307,266963,236981544,137485945,122045495160,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 266963 236981544 137485945 122045495160 0.11
3 20250311 266963 236981544 137485945 122045495160 0.11
4 20250310 266963 236981544 137485945 122045495160 0.11
5 20250307 266963 236981544 137485945 122045495160 0.11