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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003560/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184100,0,10760,10760,10760,10760,0
20250311,184000,0,10760,10760,10760,10760,0
20250311,183900,0,10760,10760,10760,10760,0
20250311,183800,0,10760,10760,10760,10760,0
20250311,183700,0,10760,10760,10760,10760,0
20250311,183600,0,10760,10760,10760,10760,0
20250311,183500,0,10760,10760,10760,10760,0
20250311,183400,0,10760,10760,10760,10760,0
20250311,183300,0,10760,10760,10760,10760,0
20250311,183200,0,10760,10760,10760,10760,0
20250311,183100,0,10760,10760,10760,10760,0
20250311,183000,0,10760,10760,10760,10760,0
20250311,182900,0,10760,10760,10760,10760,0
20250311,182800,0,10760,10760,10760,10760,0
20250311,182700,0,10760,10760,10760,10760,0
20250311,182600,0,10760,10760,10760,10760,0
20250311,182500,0,10760,10760,10760,10760,0
20250311,182400,0,10760,10760,10760,10760,0
20250311,182300,0,10760,10760,10760,10760,0
20250311,182200,0,10760,10760,10760,10760,0
20250311,182100,0,10760,10760,10760,10760,0
20250311,182000,0,10760,10760,10760,10760,0
20250311,181900,0,10760,10760,10760,10760,0
20250311,181800,0,10760,10760,10760,10760,0
20250311,181700,0,10760,10760,10760,10760,0
20250311,181600,0,10760,10760,10760,10760,0
20250311,181500,0,10760,10760,10760,10760,0
20250311,181400,0,10760,10760,10760,10760,0
20250311,181300,0,10760,10760,10760,10760,0
20250311,181200,0,10760,10760,10760,10760,0
20250311,181100,0,10760,10760,10760,10760,0
20250311,181000,0,10760,10760,10760,10760,0
20250311,180900,0,10760,10760,10760,10760,0
20250311,180800,0,10760,10760,10760,10760,0
20250311,180700,0,10760,10760,10760,10760,0
20250311,180600,0,10760,10760,10760,10760,0
20250311,180500,0,10760,10760,10760,10760,0
20250311,180400,0,10760,10760,10760,10760,0
20250311,180300,0,10760,10760,10760,10760,0
20250311,180200,0,10760,10760,10760,10760,0
20250311,180100,0,10760,10760,10760,10760,0
20250311,180000,0,10760,10760,10760,10760,0
20250311,175900,0,10760,10760,10760,10760,0
20250311,175800,0,10760,10760,10760,10760,0
20250311,175700,0,10760,10760,10760,10760,0
20250311,175600,0,10760,10760,10760,10760,0
20250311,175500,0,10760,10760,10760,10760,0
20250311,175400,0,10760,10760,10760,10760,0
20250311,175300,0,10760,10760,10760,10760,0
20250311,175200,0,10760,10760,10760,10760,0
20250311,175100,0,10760,10760,10760,10760,0
20250311,175000,0,10760,10760,10760,10760,0
20250311,174900,0,10760,10760,10760,10760,0
20250311,174800,0,10760,10760,10760,10760,0
20250311,174700,0,10760,10760,10760,10760,0
20250311,174600,0,10760,10760,10760,10760,0
20250311,174500,0,10760,10760,10760,10760,0
20250311,174400,0,10760,10760,10760,10760,0
20250311,174300,0,10760,10760,10760,10760,0
20250311,174200,0,10760,10760,10760,10760,0
20250311,174100,0,10760,10760,10760,10760,0
20250311,174000,0,10760,10760,10760,10760,0
20250311,173900,0,10760,10760,10760,10760,0
20250311,173800,0,10760,10760,10760,10760,0
20250311,173700,0,10760,10760,10760,10760,0
20250311,173600,0,10760,10760,10760,10760,0
20250311,173500,0,10760,10760,10760,10760,0
20250311,173400,0,10760,10760,10760,10760,0
20250311,173300,0,10760,10760,10760,10760,0
20250311,173200,0,10760,10760,10760,10760,0
20250311,173100,0,10760,10760,10760,10760,0
20250311,173000,0,10760,10760,10760,10760,0
20250311,172900,0,10760,10760,10760,10760,0
20250311,172800,0,10760,10760,10760,10760,0
20250311,172700,0,10760,10760,10760,10760,0
20250311,172600,0,10760,10760,10760,10760,0
20250311,172500,0,10760,10760,10760,10760,0
20250311,172400,0,10760,10760,10760,10760,0
20250311,172300,0,10760,10760,10760,10760,0
20250311,172200,0,10760,10760,10760,10760,0
20250311,172100,0,10760,10760,10760,10760,0
20250311,172000,0,10760,10760,10760,10760,0
20250311,171900,0,10760,10760,10760,10760,0
20250311,171800,0,10760,10760,10760,10760,0
20250311,171700,0,10760,10760,10760,10760,0
20250311,171600,0,10760,10760,10760,10760,0
20250311,171500,0,10760,10760,10760,10760,0
20250311,171400,0,10760,10760,10760,10760,0
20250311,171300,0,10760,10760,10760,10760,0
20250311,171200,0,10760,10760,10760,10760,0
20250311,171100,0,10760,10760,10760,10760,0
20250311,171000,0,10760,10760,10760,10760,0
20250311,170900,0,10760,10760,10760,10760,0
20250311,170800,0,10760,10760,10760,10760,0
20250311,170700,0,10760,10760,10760,10760,0
20250311,170600,0,10760,10760,10760,10760,0
20250311,170500,0,10760,10760,10760,10760,0
20250311,170400,0,10760,10760,10760,10760,0
20250311,170300,0,10760,10760,10760,10760,0
20250311,170200,0,10760,10760,10760,10760,0
20250311,170100,0,10760,10760,10760,10760,0
20250311,170000,0,10760,10760,10760,10760,0
20250311,165900,0,10760,10760,10760,10760,0
20250311,165800,0,10760,10760,10760,10760,0
20250311,165700,0,10760,10760,10760,10760,0
20250311,165600,0,10760,10760,10760,10760,0
20250311,165500,0,10760,10760,10760,10760,0
20250311,165400,0,10760,10760,10760,10760,0
20250311,165300,0,10760,10760,10760,10760,0
20250311,165200,0,10760,10760,10760,10760,0
20250311,165100,0,10760,10760,10760,10760,0
20250311,165000,0,10760,10760,10760,10760,0
20250311,164900,0,10760,10760,10760,10760,0
20250311,164800,0,10760,10760,10760,10760,0
20250311,164700,0,10760,10760,10760,10760,0
20250311,164600,0,10760,10760,10760,10760,0
20250311,164500,0,10760,10760,10760,10760,0
20250311,164400,0,10760,10760,10760,10760,0
20250311,164300,0,10760,10760,10760,10760,0
20250311,164200,0,10760,10760,10760,10760,0
20250311,164100,0,10760,10760,10760,10760,0
20250311,164000,0,10760,10760,10760,10760,0
20250311,163900,0,10760,10760,10760,10760,0
20250311,163800,0,10760,10760,10760,10760,0
20250311,163700,0,10760,10760,10760,10760,0
20250311,163600,0,10760,10760,10760,10760,0
20250311,163500,0,10760,10760,10760,10760,0
20250311,163400,0,10760,10760,10760,10760,0
20250311,163300,0,10760,10760,10760,10760,0
20250311,163200,0,10760,10760,10760,10760,0
20250311,163100,0,10760,10760,10760,10760,0
20250311,163000,0,10760,10760,10760,10760,0
20250311,162900,0,10760,10760,10760,10760,0
20250311,162800,0,10760,10760,10760,10760,0
20250311,162700,0,10760,10760,10760,10760,0
20250311,162600,0,10760,10760,10760,10760,0
20250311,162500,0,10760,10760,10760,10760,0
20250311,162400,0,10760,10760,10760,10760,0
20250311,162300,0,10760,10760,10760,10760,0
20250311,162200,0,10760,10760,10760,10760,0
20250311,162100,0,10760,10760,10760,10760,0
20250311,162000,0,10760,10760,10760,10760,0
20250311,161900,0,10760,10760,10760,10760,0
20250311,161800,0,10760,10760,10760,10760,0
20250311,161700,0,10760,10760,10760,10760,0
20250311,161600,0,10760,10760,10760,10760,0
20250311,161500,0,10760,10760,10760,10760,0
20250311,161400,0,10760,10760,10760,10760,0
20250311,161300,0,10760,10760,10760,10760,0
20250311,161200,0,10760,10760,10760,10760,0
20250311,161100,0,10760,10760,10760,10760,0
20250311,161000,0,10760,10760,10760,10760,0
20250311,160900,0,10760,10760,10760,10760,0
20250311,160800,0,10760,10760,10760,10760,0
20250311,160700,0,10760,10760,10760,10760,0
20250311,160600,0,10760,10760,10760,10760,0
20250311,160500,0,10760,10760,10760,10760,0
20250311,160400,0,10760,10760,10760,10760,0
20250311,160300,0,10760,10760,10760,10760,0
20250311,160200,0,10760,10760,10760,10760,0
20250311,160100,0,10760,10760,10760,10760,0
20250311,160000,0,10760,10760,10760,10760,0
20250311,155900,0,10760,10760,10760,10760,0
20250311,155800,0,10760,10760,10760,10760,0
20250311,155700,0,10760,10760,10760,10760,0
20250311,155600,0,10760,10760,10760,10760,0
20250311,155500,0,10760,10760,10760,10760,0
20250311,155400,0,10760,10760,10760,10760,0
20250311,155300,0,10760,10760,10760,10760,0
20250311,155200,0,10760,10760,10760,10760,0
20250311,155100,0,10760,10760,10760,10760,0
20250311,155000,0,10760,10760,10760,10760,0
20250311,154900,0,10760,10760,10760,10760,0
20250311,154800,0,10760,10760,10760,10760,0
20250311,154700,0,10760,10760,10760,10760,0
20250311,154600,0,10760,10760,10760,10760,0
20250311,154500,0,10760,10760,10760,10760,0
20250311,154400,0,10760,10760,10760,10760,0
20250311,154300,0,10760,10760,10760,10760,0
20250311,154200,0,10760,10760,10760,10760,0
20250311,154100,0,10760,10760,10760,10760,0
20250311,154000,0,10760,10760,10760,10760,0
20250311,153900,0,10760,10760,10760,10760,0
20250311,153800,0,10760,10760,10760,10760,0
20250311,153700,0,10760,10760,10760,10760,0
20250311,153600,0,10760,10760,10760,10760,0
20250311,153500,0,10760,10760,10760,10760,0
20250311,153400,0,10760,10760,10760,10760,0
20250311,153300,0,10760,10760,10760,10760,0
20250311,153200,0,10760,10760,10760,10760,0
20250311,153100,0,10760,10760,10760,10760,0
20250311,153000,0,10760,10760,10760,10760,0
20250311,152900,0,10760,10760,10760,10760,0
20250311,152800,0,10760,10760,10760,10760,0
20250311,152700,0,10760,10760,10760,10760,0
20250311,152600,0,10760,10760,10760,10760,0
20250311,152500,0,10760,10760,10760,10760,0
20250311,152400,0,10760,10760,10760,10760,0
20250311,152300,0,10760,10760,10760,10760,0
20250311,152200,0,10760,10760,10760,10760,0
20250311,152100,0,10760,10760,10760,10760,0
20250311,152000,0,10760,10760,10760,10760,0
20250311,151900,0,10760,10760,10760,10760,0
20250311,151800,0,10760,10760,10760,10760,0
20250311,151700,0,10760,10760,10760,10760,0
20250311,151600,0,10760,10760,10760,10760,0
20250311,151500,0,10760,10760,10760,10760,0
20250311,151400,0,10760,10760,10760,10760,0
20250311,151300,0,10760,10760,10760,10760,0
20250311,151200,0,10760,10760,10760,10760,0
20250311,151100,0,10760,10760,10760,10760,0
20250311,151000,0,10760,10760,10760,10760,0
20250311,150900,0,10760,10760,10760,10760,0
20250311,150800,0,10760,10760,10760,10760,0
20250311,150700,0,10760,10760,10760,10760,0
20250311,150600,0,10760,10760,10760,10760,0
20250311,150500,0,10760,10760,10760,10760,0
20250311,150400,0,10760,10760,10760,10760,0
20250311,150300,0,10760,10760,10760,10760,0
20250311,150200,0,10760,10760,10760,10760,0
20250311,150100,0,10760,10760,10760,10760,0
20250311,150000,0,10760,10760,10760,10760,0
20250311,145900,0,10760,10760,10760,10760,0
20250311,145800,0,10760,10760,10760,10760,0
20250311,145700,0,10760,10760,10760,10760,0
20250311,145600,0,10760,10760,10760,10760,0
20250311,145500,0,10760,10760,10760,10760,0
20250311,145400,0,10760,10760,10760,10760,0
20250311,145300,0,10760,10760,10760,10760,0
20250311,145200,0,10760,10760,10760,10760,0
20250311,145100,0,10760,10760,10760,10760,0
20250311,145000,0,10760,10760,10760,10760,0
20250311,144900,0,10760,10760,10760,10760,0
20250311,144800,0,10760,10760,10760,10760,0
20250311,144700,0,10760,10760,10760,10760,0
20250311,144600,0,10760,10760,10760,10760,0
20250311,144500,0,10760,10760,10760,10760,0
20250311,144400,0,10760,10760,10760,10760,0
20250311,144300,0,10760,10760,10760,10760,0
20250311,144200,0,10760,10760,10760,10760,0
20250311,144100,0,10760,10760,10760,10760,0
20250311,144000,0,10760,10760,10760,10760,0
20250311,143900,0,10760,10760,10760,10760,0
20250311,143800,0,10760,10760,10760,10760,0
20250311,143700,0,10760,10760,10760,10760,0
20250311,143600,0,10760,10760,10760,10760,0
20250311,143500,0,10760,10760,10760,10760,0
20250311,143400,0,10760,10760,10760,10760,0
20250311,143300,0,10760,10760,10760,10760,0
20250311,143200,0,10760,10760,10760,10760,0
20250311,143100,0,10760,10760,10760,10760,0
20250311,143000,0,10760,10760,10760,10760,0
20250311,142900,0,10760,10760,10760,10760,0
20250311,142800,0,10760,10760,10760,10760,0
20250311,142700,0,10760,10760,10760,10760,0
20250311,142600,0,10760,10760,10760,10760,0
20250311,142500,0,10760,10760,10760,10760,0
20250311,142400,0,10760,10760,10760,10760,0
20250311,142300,0,10760,10760,10760,10760,0
20250311,142200,0,10760,10760,10760,10760,0
20250311,142100,0,10760,10760,10760,10760,0
20250311,142000,0,10760,10760,10760,10760,0
20250311,141900,0,10760,10760,10760,10760,0
20250311,141800,0,10760,10760,10760,10760,0
20250311,141700,0,10760,10760,10760,10760,0
20250311,141600,0,10760,10760,10760,10760,0
20250311,141500,0,10760,10760,10760,10760,0
20250311,141400,0,10760,10760,10760,10760,0
20250311,141300,0,10760,10760,10760,10760,0
20250311,141200,0,10760,10760,10760,10760,0
20250311,141100,0,10760,10760,10760,10760,0
20250311,141000,0,10760,10760,10760,10760,0
20250311,140900,0,10760,10760,10760,10760,0
20250311,140800,0,10760,10760,10760,10760,0
20250311,140700,0,10760,10760,10760,10760,0
20250311,140600,0,10760,10760,10760,10760,0
20250311,140500,0,10760,10760,10760,10760,0
20250311,140400,0,10760,10760,10760,10760,0
20250311,140300,0,10760,10760,10760,10760,0
20250311,140200,0,10760,10760,10760,10760,0
20250311,140100,0,10760,10760,10760,10760,0
20250311,140000,0,10760,10760,10760,10760,0
20250311,135900,0,10760,10760,10760,10760,0
20250311,135800,0,10760,10760,10760,10760,0
20250311,135700,0,10760,10760,10760,10760,0
20250311,135600,0,10760,10760,10760,10760,0
20250311,135500,0,10760,10760,10760,10760,0
20250311,135400,0,10760,10760,10760,10760,0
20250311,135300,0,10760,10760,10760,10760,0
20250311,135200,0,10760,10760,10760,10760,0
20250311,135100,0,10760,10760,10760,10760,0
20250311,135000,0,10760,10760,10760,10760,0
20250311,134900,0,10760,10760,10760,10760,0
20250311,134800,0,10760,10760,10760,10760,0
20250311,134700,0,10760,10760,10760,10760,0
20250311,134600,0,10760,10760,10760,10760,0
20250311,134500,0,10760,10760,10760,10760,0
20250311,134400,0,10760,10760,10760,10760,0
20250311,134300,0,10760,10760,10760,10760,0
20250311,134200,0,10760,10760,10760,10760,0
20250311,134100,0,10760,10760,10760,10760,0
20250311,134000,0,10760,10760,10760,10760,0
20250311,133900,0,10760,10760,10760,10760,0
20250311,133800,0,10760,10760,10760,10760,0
20250311,133700,0,10760,10760,10760,10760,0
20250311,133600,0,10760,10760,10760,10760,0
20250311,133500,0,10760,10760,10760,10760,0
20250311,133400,0,10760,10760,10760,10760,0
20250311,133300,0,10760,10760,10760,10760,0
20250311,133200,0,10760,10760,10760,10760,0
20250311,133100,0,10760,10760,10760,10760,0
20250311,133000,0,10760,10760,10760,10760,0
20250311,132900,0,10760,10760,10760,10760,0
20250311,132800,0,10760,10760,10760,10760,0
20250311,132700,0,10760,10760,10760,10760,0
20250311,132600,0,10760,10760,10760,10760,0
20250311,132500,0,10760,10760,10760,10760,0
20250311,132400,0,10760,10760,10760,10760,0
20250311,132300,0,10760,10760,10760,10760,0
20250311,132200,0,10760,10760,10760,10760,0
20250311,132100,0,10760,10760,10760,10760,0
20250311,132000,0,10760,10760,10760,10760,0
20250311,131900,0,10760,10760,10760,10760,0
20250311,131800,0,10760,10760,10760,10760,0
20250311,131700,0,10760,10760,10760,10760,0
20250311,131600,0,10760,10760,10760,10760,0
20250311,131500,0,10760,10760,10760,10760,0
20250311,131400,0,10760,10760,10760,10760,0
20250311,131300,0,10760,10760,10760,10760,0
20250311,131200,0,10760,10760,10760,10760,0
20250311,131100,0,10760,10760,10760,10760,0
20250311,131000,0,10760,10760,10760,10760,0
20250311,130900,0,10760,10760,10760,10760,0
20250311,130800,0,10760,10760,10760,10760,0
20250311,130700,0,10760,10760,10760,10760,0
20250311,130600,0,10760,10760,10760,10760,0
20250311,130500,0,10760,10760,10760,10760,0
20250311,130400,0,10760,10760,10760,10760,0
20250311,130300,0,10760,10760,10760,10760,0
20250311,130200,0,10760,10760,10760,10760,0
20250311,130100,0,10760,10760,10760,10760,0
20250311,130000,0,10760,10760,10760,10760,0
20250311,125900,0,10760,10760,10760,10760,0
20250311,125800,0,10760,10760,10760,10760,0
20250311,125700,0,10760,10760,10760,10760,0
20250311,125600,0,10760,10760,10760,10760,0
20250311,125500,0,10760,10760,10760,10760,0
20250311,125400,0,10760,10760,10760,10760,0
20250311,125300,0,10760,10760,10760,10760,0
20250311,125200,0,10760,10760,10760,10760,0
20250311,125100,0,10760,10760,10760,10760,0
20250311,125000,0,10760,10760,10760,10760,0
20250311,124900,0,10760,10760,10760,10760,0
20250311,124800,0,10760,10760,10760,10760,0
20250311,124700,0,10760,10760,10760,10760,0
20250311,124600,0,10760,10760,10760,10760,0
20250311,124500,0,10760,10760,10760,10760,0
20250311,124400,0,10760,10760,10760,10760,0
20250311,124300,0,10760,10760,10760,10760,0
20250311,124200,0,10760,10760,10760,10760,0
20250311,124100,0,10760,10760,10760,10760,0
20250311,124000,0,10760,10760,10760,10760,0
20250311,123900,0,10760,10760,10760,10760,0
20250311,123800,0,10760,10760,10760,10760,0
20250311,123700,0,10760,10760,10760,10760,0
20250311,123600,0,10760,10760,10760,10760,0
20250311,123500,0,10760,10760,10760,10760,0
20250311,123400,0,10760,10760,10760,10760,0
20250311,123300,0,10760,10760,10760,10760,0
20250311,123200,0,10760,10760,10760,10760,0
20250311,123100,0,10760,10760,10760,10760,0
20250311,123000,0,10760,10760,10760,10760,0
20250311,122900,0,10760,10760,10760,10760,0
20250311,122800,0,10760,10760,10760,10760,0
20250311,122700,0,10760,10760,10760,10760,0
20250311,122600,0,10760,10760,10760,10760,0
20250311,122500,0,10760,10760,10760,10760,0
20250311,122400,0,10760,10760,10760,10760,0
20250311,122300,0,10760,10760,10760,10760,0
20250311,122200,0,10760,10760,10760,10760,0
20250311,122100,0,10760,10760,10760,10760,0
20250311,122000,0,10760,10760,10760,10760,0
20250311,121900,0,10760,10760,10760,10760,0
20250311,121800,0,10760,10760,10760,10760,0
20250311,121700,0,10760,10760,10760,10760,0
20250311,121600,0,10760,10760,10760,10760,0
20250311,121500,0,10760,10760,10760,10760,0
20250311,121400,0,10760,10760,10760,10760,0
20250311,121300,0,10760,10760,10760,10760,0
20250311,121200,0,10760,10760,10760,10760,0
20250311,121100,0,10760,10760,10760,10760,0
20250311,121000,0,10760,10760,10760,10760,0
20250311,120900,0,10760,10760,10760,10760,0
20250311,120800,0,10760,10760,10760,10760,0
20250311,120700,0,10760,10760,10760,10760,0
20250311,120600,0,10760,10760,10760,10760,0
20250311,120500,0,10760,10760,10760,10760,0
20250311,120400,0,10760,10760,10760,10760,0
20250311,120300,0,10760,10760,10760,10760,0
20250311,120200,0,10760,10760,10760,10760,0
20250311,120100,0,10760,10760,10760,10760,0
20250311,120000,0,10760,10760,10760,10760,0
20250311,115900,0,10760,10760,10760,10760,0
20250311,115800,0,10760,10760,10760,10760,0
20250311,115700,0,10760,10760,10760,10760,0
20250311,115600,0,10760,10760,10760,10760,0
20250311,115500,0,10760,10760,10760,10760,0
20250311,115400,0,10760,10760,10760,10760,0
20250311,115300,0,10760,10760,10760,10760,0
20250311,115200,0,10760,10760,10760,10760,0
20250311,115100,0,10760,10760,10760,10760,0
20250311,115000,0,10760,10760,10760,10760,0
20250311,114900,0,10760,10760,10760,10760,0
20250311,114800,0,10760,10760,10760,10760,0
20250311,114700,0,10760,10760,10760,10760,0
20250311,114600,0,10760,10760,10760,10760,0
20250311,114500,0,10760,10760,10760,10760,0
20250311,114400,0,10760,10760,10760,10760,0
20250311,114300,0,10760,10760,10760,10760,0
20250311,114200,0,10760,10760,10760,10760,0
20250311,114100,0,10760,10760,10760,10760,0
20250311,114000,0,10760,10760,10760,10760,0
20250311,113900,0,10760,10760,10760,10760,0
20250311,113800,0,10760,10760,10760,10760,0
20250311,113700,0,10760,10760,10760,10760,0
20250311,113600,0,10760,10760,10760,10760,0
20250311,113500,0,10760,10760,10760,10760,0
20250311,113400,0,10760,10760,10760,10760,0
20250311,113300,0,10760,10760,10760,10760,0
20250311,113200,0,10760,10760,10760,10760,0
20250311,113100,0,10760,10760,10760,10760,0
20250311,113000,0,10760,10760,10760,10760,0
20250311,112900,0,10760,10760,10760,10760,0
20250311,112800,0,10760,10760,10760,10760,0
20250311,112700,0,10760,10760,10760,10760,0
20250311,112600,0,10760,10760,10760,10760,0
20250311,112500,0,10760,10760,10760,10760,0
20250311,112400,0,10760,10760,10760,10760,0
20250311,112300,0,10760,10760,10760,10760,0
20250311,112200,0,10760,10760,10760,10760,0
20250311,112100,0,10760,10760,10760,10760,0
20250311,112000,0,10760,10760,10760,10760,0
20250311,111900,0,10760,10760,10760,10760,0
20250311,111800,0,10760,10760,10760,10760,0
20250311,111700,0,10760,10760,10760,10760,0
20250311,111600,0,10760,10760,10760,10760,0
20250311,111500,0,10760,10760,10760,10760,0
20250311,111400,0,10760,10760,10760,10760,0
20250311,111300,0,10760,10760,10760,10760,0
20250311,111200,0,10760,10760,10760,10760,0
20250311,111100,0,10760,10760,10760,10760,0
20250311,111000,0,10760,10760,10760,10760,0
20250311,110900,0,10760,10760,10760,10760,0
20250311,110800,0,10760,10760,10760,10760,0
20250311,110700,0,10760,10760,10760,10760,0
20250311,110600,0,10760,10760,10760,10760,0
20250311,110500,0,10760,10760,10760,10760,0
20250311,110400,0,10760,10760,10760,10760,0
20250311,110300,0,10760,10760,10760,10760,0
20250311,110200,0,10760,10760,10760,10760,0
20250311,110100,0,10760,10760,10760,10760,0
20250311,110000,0,10760,10760,10760,10760,0
20250311,105900,0,10760,10760,10760,10760,0
20250311,105800,0,10760,10760,10760,10760,0
20250311,105700,0,10760,10760,10760,10760,0
20250311,105600,0,10760,10760,10760,10760,0
20250311,105500,0,10760,10760,10760,10760,0
20250311,105400,0,10760,10760,10760,10760,0
20250311,105300,0,10760,10760,10760,10760,0
20250311,105200,0,10760,10760,10760,10760,0
20250311,105100,0,10760,10760,10760,10760,0
20250311,105000,0,10760,10760,10760,10760,0
20250311,104900,0,10760,10760,10760,10760,0
20250311,104800,0,10760,10760,10760,10760,0
20250311,104700,0,10760,10760,10760,10760,0
20250311,104600,0,10760,10760,10760,10760,0
20250311,104500,0,10760,10760,10760,10760,0
20250311,104400,0,10760,10760,10760,10760,0
20250311,104300,0,10760,10760,10760,10760,0
20250311,104200,0,10760,10760,10760,10760,0
20250311,104100,0,10760,10760,10760,10760,0
20250311,104000,0,10760,10760,10760,10760,0
20250311,103900,0,10760,10760,10760,10760,0
20250311,103800,0,10760,10760,10760,10760,0
20250311,103700,0,10760,10760,10760,10760,0
20250311,103600,0,10760,10760,10760,10760,0
20250311,103500,0,10760,10760,10760,10760,0
20250311,103400,0,10760,10760,10760,10760,0
20250311,103300,0,10760,10760,10760,10760,0
20250311,103200,0,10760,10760,10760,10760,0
20250311,103100,0,10760,10760,10760,10760,0
20250311,103000,0,10760,10760,10760,10760,0
20250311,102900,0,10760,10760,10760,10760,0
20250311,102800,0,10760,10760,10760,10760,0
20250311,102700,0,10760,10760,10760,10760,0
20250311,102600,0,10760,10760,10760,10760,0
20250311,102500,0,10760,10760,10760,10760,0
20250311,102400,0,10760,10760,10760,10760,0
20250311,102300,0,10760,10760,10760,10760,0
20250311,102200,0,10760,10760,10760,10760,0
20250311,102100,0,10760,10760,10760,10760,0
20250311,102000,0,10760,10760,10760,10760,0
20250311,101900,0,10760,10760,10760,10760,0
20250311,101800,0,10760,10760,10760,10760,0
20250311,101700,0,10760,10760,10760,10760,0
20250311,101600,0,10760,10760,10760,10760,0
20250311,101500,0,10760,10760,10760,10760,0
20250311,101400,0,10760,10760,10760,10760,0
20250311,101300,0,10760,10760,10760,10760,0
20250311,101200,0,10760,10760,10760,10760,0
20250311,101100,0,10760,10760,10760,10760,0
20250311,101000,0,10760,10760,10760,10760,0
20250311,100900,0,10760,10760,10760,10760,0
20250311,100800,0,10760,10760,10760,10760,0
20250311,100700,0,10760,10760,10760,10760,0
20250311,100600,0,10760,10760,10760,10760,0
20250311,100500,0,10760,10760,10760,10760,0
20250311,100400,0,10760,10760,10760,10760,0
20250311,100300,0,10760,10760,10760,10760,0
20250311,100200,0,10760,10760,10760,10760,0
20250311,100100,0,10760,10760,10760,10760,0
20250311,100000,0,10760,10760,10760,10760,0
20250311,095900,0,10760,10760,10760,10760,0
20250311,095800,0,10760,10760,10760,10760,0
20250311,095700,0,10760,10760,10760,10760,0
20250311,095600,0,10760,10760,10760,10760,0
20250311,095500,0,10760,10760,10760,10760,0
20250311,095400,0,10760,10760,10760,10760,0
20250311,095300,0,10760,10760,10760,10760,0
20250311,095200,0,10760,10760,10760,10760,0
20250311,095100,0,10760,10760,10760,10760,0
20250311,095000,0,10760,10760,10760,10760,0
20250311,094900,0,10760,10760,10760,10760,0
20250311,094800,0,10760,10760,10760,10760,0
20250311,094700,0,10760,10760,10760,10760,0
20250311,094600,0,10760,10760,10760,10760,0
20250311,094500,0,10760,10760,10760,10760,0
20250311,094400,0,10760,10760,10760,10760,0
20250311,094300,0,10760,10760,10760,10760,0
20250311,094200,0,10760,10760,10760,10760,0
20250311,094100,0,10760,10760,10760,10760,0
20250311,094000,0,10760,10760,10760,10760,0
20250311,093900,0,10760,10760,10760,10760,0
20250311,093800,0,10760,10760,10760,10760,0
20250311,093700,0,10760,10760,10760,10760,0
20250311,093600,0,10760,10760,10760,10760,0
20250311,093500,0,10760,10760,10760,10760,0
20250311,093400,0,10760,10760,10760,10760,0
20250311,093300,0,10760,10760,10760,10760,0
20250311,093200,0,10760,10760,10760,10760,0
20250311,093100,0,10760,10760,10760,10760,0
20250311,093000,0,10760,10760,10760,10760,0
20250311,092900,0,10760,10760,10760,10760,0
20250311,092800,0,10760,10760,10760,10760,0
20250311,092700,0,10760,10760,10760,10760,0
20250311,092600,0,10760,10760,10760,10760,0
20250311,092500,0,10760,10760,10760,10760,0
20250311,092400,0,10760,10760,10760,10760,0
20250311,092300,0,10760,10760,10760,10760,0
20250311,092200,0,10760,10760,10760,10760,0
20250311,092100,0,10760,10760,10760,10760,0
20250311,092000,0,10760,10760,10760,10760,0
20250311,091900,0,10760,10760,10760,10760,0
20250311,091800,0,10760,10760,10760,10760,0
20250311,091700,0,10760,10760,10760,10760,0
20250311,091600,0,10760,10760,10760,10760,0
20250311,091500,0,10760,10760,10760,10760,0
20250311,091400,0,10760,10760,10760,10760,0
20250311,091300,0,10760,10760,10760,10760,0
20250311,091200,0,10760,10760,10760,10760,0
20250311,091100,0,10760,10760,10760,10760,0
20250311,091000,0,10760,10760,10760,10760,0
20250311,090900,0,10760,10760,10760,10760,0
20250311,090800,0,10760,10760,10760,10760,0
20250311,090700,0,10760,10760,10760,10760,0
20250311,090600,0,10760,10760,10760,10760,0
20250311,090500,0,10760,10760,10760,10760,0
20250311,090400,0,10760,10760,10760,10760,0
20250311,090300,0,10760,10760,10760,10760,0
20250311,090200,0,10760,10760,10760,10760,0
20250311,090100,0,10760,10760,10760,10760,0
20250311,090000,0,10760,10760,10760,10760,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184100 0 10760 10760 10760 10760 0
3 20250311 184000 0 10760 10760 10760 10760 0
4 20250311 183900 0 10760 10760 10760 10760 0
5 20250311 183800 0 10760 10760 10760 10760 0
6 20250311 183700 0 10760 10760 10760 10760 0
7 20250311 183600 0 10760 10760 10760 10760 0
8 20250311 183500 0 10760 10760 10760 10760 0
9 20250311 183400 0 10760 10760 10760 10760 0
10 20250311 183300 0 10760 10760 10760 10760 0
11 20250311 183200 0 10760 10760 10760 10760 0
12 20250311 183100 0 10760 10760 10760 10760 0
13 20250311 183000 0 10760 10760 10760 10760 0
14 20250311 182900 0 10760 10760 10760 10760 0
15 20250311 182800 0 10760 10760 10760 10760 0
16 20250311 182700 0 10760 10760 10760 10760 0
17 20250311 182600 0 10760 10760 10760 10760 0
18 20250311 182500 0 10760 10760 10760 10760 0
19 20250311 182400 0 10760 10760 10760 10760 0
20 20250311 182300 0 10760 10760 10760 10760 0
21 20250311 182200 0 10760 10760 10760 10760 0
22 20250311 182100 0 10760 10760 10760 10760 0
23 20250311 182000 0 10760 10760 10760 10760 0
24 20250311 181900 0 10760 10760 10760 10760 0
25 20250311 181800 0 10760 10760 10760 10760 0
26 20250311 181700 0 10760 10760 10760 10760 0
27 20250311 181600 0 10760 10760 10760 10760 0
28 20250311 181500 0 10760 10760 10760 10760 0
29 20250311 181400 0 10760 10760 10760 10760 0
30 20250311 181300 0 10760 10760 10760 10760 0
31 20250311 181200 0 10760 10760 10760 10760 0
32 20250311 181100 0 10760 10760 10760 10760 0
33 20250311 181000 0 10760 10760 10760 10760 0
34 20250311 180900 0 10760 10760 10760 10760 0
35 20250311 180800 0 10760 10760 10760 10760 0
36 20250311 180700 0 10760 10760 10760 10760 0
37 20250311 180600 0 10760 10760 10760 10760 0
38 20250311 180500 0 10760 10760 10760 10760 0
39 20250311 180400 0 10760 10760 10760 10760 0
40 20250311 180300 0 10760 10760 10760 10760 0
41 20250311 180200 0 10760 10760 10760 10760 0
42 20250311 180100 0 10760 10760 10760 10760 0
43 20250311 180000 0 10760 10760 10760 10760 0
44 20250311 175900 0 10760 10760 10760 10760 0
45 20250311 175800 0 10760 10760 10760 10760 0
46 20250311 175700 0 10760 10760 10760 10760 0
47 20250311 175600 0 10760 10760 10760 10760 0
48 20250311 175500 0 10760 10760 10760 10760 0
49 20250311 175400 0 10760 10760 10760 10760 0
50 20250311 175300 0 10760 10760 10760 10760 0
51 20250311 175200 0 10760 10760 10760 10760 0
52 20250311 175100 0 10760 10760 10760 10760 0
53 20250311 175000 0 10760 10760 10760 10760 0
54 20250311 174900 0 10760 10760 10760 10760 0
55 20250311 174800 0 10760 10760 10760 10760 0
56 20250311 174700 0 10760 10760 10760 10760 0
57 20250311 174600 0 10760 10760 10760 10760 0
58 20250311 174500 0 10760 10760 10760 10760 0
59 20250311 174400 0 10760 10760 10760 10760 0
60 20250311 174300 0 10760 10760 10760 10760 0
61 20250311 174200 0 10760 10760 10760 10760 0
62 20250311 174100 0 10760 10760 10760 10760 0
63 20250311 174000 0 10760 10760 10760 10760 0
64 20250311 173900 0 10760 10760 10760 10760 0
65 20250311 173800 0 10760 10760 10760 10760 0
66 20250311 173700 0 10760 10760 10760 10760 0
67 20250311 173600 0 10760 10760 10760 10760 0
68 20250311 173500 0 10760 10760 10760 10760 0
69 20250311 173400 0 10760 10760 10760 10760 0
70 20250311 173300 0 10760 10760 10760 10760 0
71 20250311 173200 0 10760 10760 10760 10760 0
72 20250311 173100 0 10760 10760 10760 10760 0
73 20250311 173000 0 10760 10760 10760 10760 0
74 20250311 172900 0 10760 10760 10760 10760 0
75 20250311 172800 0 10760 10760 10760 10760 0
76 20250311 172700 0 10760 10760 10760 10760 0
77 20250311 172600 0 10760 10760 10760 10760 0
78 20250311 172500 0 10760 10760 10760 10760 0
79 20250311 172400 0 10760 10760 10760 10760 0
80 20250311 172300 0 10760 10760 10760 10760 0
81 20250311 172200 0 10760 10760 10760 10760 0
82 20250311 172100 0 10760 10760 10760 10760 0
83 20250311 172000 0 10760 10760 10760 10760 0
84 20250311 171900 0 10760 10760 10760 10760 0
85 20250311 171800 0 10760 10760 10760 10760 0
86 20250311 171700 0 10760 10760 10760 10760 0
87 20250311 171600 0 10760 10760 10760 10760 0
88 20250311 171500 0 10760 10760 10760 10760 0
89 20250311 171400 0 10760 10760 10760 10760 0
90 20250311 171300 0 10760 10760 10760 10760 0
91 20250311 171200 0 10760 10760 10760 10760 0
92 20250311 171100 0 10760 10760 10760 10760 0
93 20250311 171000 0 10760 10760 10760 10760 0
94 20250311 170900 0 10760 10760 10760 10760 0
95 20250311 170800 0 10760 10760 10760 10760 0
96 20250311 170700 0 10760 10760 10760 10760 0
97 20250311 170600 0 10760 10760 10760 10760 0
98 20250311 170500 0 10760 10760 10760 10760 0
99 20250311 170400 0 10760 10760 10760 10760 0
100 20250311 170300 0 10760 10760 10760 10760 0
101 20250311 170200 0 10760 10760 10760 10760 0
102 20250311 170100 0 10760 10760 10760 10760 0
103 20250311 170000 0 10760 10760 10760 10760 0
104 20250311 165900 0 10760 10760 10760 10760 0
105 20250311 165800 0 10760 10760 10760 10760 0
106 20250311 165700 0 10760 10760 10760 10760 0
107 20250311 165600 0 10760 10760 10760 10760 0
108 20250311 165500 0 10760 10760 10760 10760 0
109 20250311 165400 0 10760 10760 10760 10760 0
110 20250311 165300 0 10760 10760 10760 10760 0
111 20250311 165200 0 10760 10760 10760 10760 0
112 20250311 165100 0 10760 10760 10760 10760 0
113 20250311 165000 0 10760 10760 10760 10760 0
114 20250311 164900 0 10760 10760 10760 10760 0
115 20250311 164800 0 10760 10760 10760 10760 0
116 20250311 164700 0 10760 10760 10760 10760 0
117 20250311 164600 0 10760 10760 10760 10760 0
118 20250311 164500 0 10760 10760 10760 10760 0
119 20250311 164400 0 10760 10760 10760 10760 0
120 20250311 164300 0 10760 10760 10760 10760 0
121 20250311 164200 0 10760 10760 10760 10760 0
122 20250311 164100 0 10760 10760 10760 10760 0
123 20250311 164000 0 10760 10760 10760 10760 0
124 20250311 163900 0 10760 10760 10760 10760 0
125 20250311 163800 0 10760 10760 10760 10760 0
126 20250311 163700 0 10760 10760 10760 10760 0
127 20250311 163600 0 10760 10760 10760 10760 0
128 20250311 163500 0 10760 10760 10760 10760 0
129 20250311 163400 0 10760 10760 10760 10760 0
130 20250311 163300 0 10760 10760 10760 10760 0
131 20250311 163200 0 10760 10760 10760 10760 0
132 20250311 163100 0 10760 10760 10760 10760 0
133 20250311 163000 0 10760 10760 10760 10760 0
134 20250311 162900 0 10760 10760 10760 10760 0
135 20250311 162800 0 10760 10760 10760 10760 0
136 20250311 162700 0 10760 10760 10760 10760 0
137 20250311 162600 0 10760 10760 10760 10760 0
138 20250311 162500 0 10760 10760 10760 10760 0
139 20250311 162400 0 10760 10760 10760 10760 0
140 20250311 162300 0 10760 10760 10760 10760 0
141 20250311 162200 0 10760 10760 10760 10760 0
142 20250311 162100 0 10760 10760 10760 10760 0
143 20250311 162000 0 10760 10760 10760 10760 0
144 20250311 161900 0 10760 10760 10760 10760 0
145 20250311 161800 0 10760 10760 10760 10760 0
146 20250311 161700 0 10760 10760 10760 10760 0
147 20250311 161600 0 10760 10760 10760 10760 0
148 20250311 161500 0 10760 10760 10760 10760 0
149 20250311 161400 0 10760 10760 10760 10760 0
150 20250311 161300 0 10760 10760 10760 10760 0
151 20250311 161200 0 10760 10760 10760 10760 0
152 20250311 161100 0 10760 10760 10760 10760 0
153 20250311 161000 0 10760 10760 10760 10760 0
154 20250311 160900 0 10760 10760 10760 10760 0
155 20250311 160800 0 10760 10760 10760 10760 0
156 20250311 160700 0 10760 10760 10760 10760 0
157 20250311 160600 0 10760 10760 10760 10760 0
158 20250311 160500 0 10760 10760 10760 10760 0
159 20250311 160400 0 10760 10760 10760 10760 0
160 20250311 160300 0 10760 10760 10760 10760 0
161 20250311 160200 0 10760 10760 10760 10760 0
162 20250311 160100 0 10760 10760 10760 10760 0
163 20250311 160000 0 10760 10760 10760 10760 0
164 20250311 155900 0 10760 10760 10760 10760 0
165 20250311 155800 0 10760 10760 10760 10760 0
166 20250311 155700 0 10760 10760 10760 10760 0
167 20250311 155600 0 10760 10760 10760 10760 0
168 20250311 155500 0 10760 10760 10760 10760 0
169 20250311 155400 0 10760 10760 10760 10760 0
170 20250311 155300 0 10760 10760 10760 10760 0
171 20250311 155200 0 10760 10760 10760 10760 0
172 20250311 155100 0 10760 10760 10760 10760 0
173 20250311 155000 0 10760 10760 10760 10760 0
174 20250311 154900 0 10760 10760 10760 10760 0
175 20250311 154800 0 10760 10760 10760 10760 0
176 20250311 154700 0 10760 10760 10760 10760 0
177 20250311 154600 0 10760 10760 10760 10760 0
178 20250311 154500 0 10760 10760 10760 10760 0
179 20250311 154400 0 10760 10760 10760 10760 0
180 20250311 154300 0 10760 10760 10760 10760 0
181 20250311 154200 0 10760 10760 10760 10760 0
182 20250311 154100 0 10760 10760 10760 10760 0
183 20250311 154000 0 10760 10760 10760 10760 0
184 20250311 153900 0 10760 10760 10760 10760 0
185 20250311 153800 0 10760 10760 10760 10760 0
186 20250311 153700 0 10760 10760 10760 10760 0
187 20250311 153600 0 10760 10760 10760 10760 0
188 20250311 153500 0 10760 10760 10760 10760 0
189 20250311 153400 0 10760 10760 10760 10760 0
190 20250311 153300 0 10760 10760 10760 10760 0
191 20250311 153200 0 10760 10760 10760 10760 0
192 20250311 153100 0 10760 10760 10760 10760 0
193 20250311 153000 0 10760 10760 10760 10760 0
194 20250311 152900 0 10760 10760 10760 10760 0
195 20250311 152800 0 10760 10760 10760 10760 0
196 20250311 152700 0 10760 10760 10760 10760 0
197 20250311 152600 0 10760 10760 10760 10760 0
198 20250311 152500 0 10760 10760 10760 10760 0
199 20250311 152400 0 10760 10760 10760 10760 0
200 20250311 152300 0 10760 10760 10760 10760 0
201 20250311 152200 0 10760 10760 10760 10760 0
202 20250311 152100 0 10760 10760 10760 10760 0
203 20250311 152000 0 10760 10760 10760 10760 0
204 20250311 151900 0 10760 10760 10760 10760 0
205 20250311 151800 0 10760 10760 10760 10760 0
206 20250311 151700 0 10760 10760 10760 10760 0
207 20250311 151600 0 10760 10760 10760 10760 0
208 20250311 151500 0 10760 10760 10760 10760 0
209 20250311 151400 0 10760 10760 10760 10760 0
210 20250311 151300 0 10760 10760 10760 10760 0
211 20250311 151200 0 10760 10760 10760 10760 0
212 20250311 151100 0 10760 10760 10760 10760 0
213 20250311 151000 0 10760 10760 10760 10760 0
214 20250311 150900 0 10760 10760 10760 10760 0
215 20250311 150800 0 10760 10760 10760 10760 0
216 20250311 150700 0 10760 10760 10760 10760 0
217 20250311 150600 0 10760 10760 10760 10760 0
218 20250311 150500 0 10760 10760 10760 10760 0
219 20250311 150400 0 10760 10760 10760 10760 0
220 20250311 150300 0 10760 10760 10760 10760 0
221 20250311 150200 0 10760 10760 10760 10760 0
222 20250311 150100 0 10760 10760 10760 10760 0
223 20250311 150000 0 10760 10760 10760 10760 0
224 20250311 145900 0 10760 10760 10760 10760 0
225 20250311 145800 0 10760 10760 10760 10760 0
226 20250311 145700 0 10760 10760 10760 10760 0
227 20250311 145600 0 10760 10760 10760 10760 0
228 20250311 145500 0 10760 10760 10760 10760 0
229 20250311 145400 0 10760 10760 10760 10760 0
230 20250311 145300 0 10760 10760 10760 10760 0
231 20250311 145200 0 10760 10760 10760 10760 0
232 20250311 145100 0 10760 10760 10760 10760 0
233 20250311 145000 0 10760 10760 10760 10760 0
234 20250311 144900 0 10760 10760 10760 10760 0
235 20250311 144800 0 10760 10760 10760 10760 0
236 20250311 144700 0 10760 10760 10760 10760 0
237 20250311 144600 0 10760 10760 10760 10760 0
238 20250311 144500 0 10760 10760 10760 10760 0
239 20250311 144400 0 10760 10760 10760 10760 0
240 20250311 144300 0 10760 10760 10760 10760 0
241 20250311 144200 0 10760 10760 10760 10760 0
242 20250311 144100 0 10760 10760 10760 10760 0
243 20250311 144000 0 10760 10760 10760 10760 0
244 20250311 143900 0 10760 10760 10760 10760 0
245 20250311 143800 0 10760 10760 10760 10760 0
246 20250311 143700 0 10760 10760 10760 10760 0
247 20250311 143600 0 10760 10760 10760 10760 0
248 20250311 143500 0 10760 10760 10760 10760 0
249 20250311 143400 0 10760 10760 10760 10760 0
250 20250311 143300 0 10760 10760 10760 10760 0
251 20250311 143200 0 10760 10760 10760 10760 0
252 20250311 143100 0 10760 10760 10760 10760 0
253 20250311 143000 0 10760 10760 10760 10760 0
254 20250311 142900 0 10760 10760 10760 10760 0
255 20250311 142800 0 10760 10760 10760 10760 0
256 20250311 142700 0 10760 10760 10760 10760 0
257 20250311 142600 0 10760 10760 10760 10760 0
258 20250311 142500 0 10760 10760 10760 10760 0
259 20250311 142400 0 10760 10760 10760 10760 0
260 20250311 142300 0 10760 10760 10760 10760 0
261 20250311 142200 0 10760 10760 10760 10760 0
262 20250311 142100 0 10760 10760 10760 10760 0
263 20250311 142000 0 10760 10760 10760 10760 0
264 20250311 141900 0 10760 10760 10760 10760 0
265 20250311 141800 0 10760 10760 10760 10760 0
266 20250311 141700 0 10760 10760 10760 10760 0
267 20250311 141600 0 10760 10760 10760 10760 0
268 20250311 141500 0 10760 10760 10760 10760 0
269 20250311 141400 0 10760 10760 10760 10760 0
270 20250311 141300 0 10760 10760 10760 10760 0
271 20250311 141200 0 10760 10760 10760 10760 0
272 20250311 141100 0 10760 10760 10760 10760 0
273 20250311 141000 0 10760 10760 10760 10760 0
274 20250311 140900 0 10760 10760 10760 10760 0
275 20250311 140800 0 10760 10760 10760 10760 0
276 20250311 140700 0 10760 10760 10760 10760 0
277 20250311 140600 0 10760 10760 10760 10760 0
278 20250311 140500 0 10760 10760 10760 10760 0
279 20250311 140400 0 10760 10760 10760 10760 0
280 20250311 140300 0 10760 10760 10760 10760 0
281 20250311 140200 0 10760 10760 10760 10760 0
282 20250311 140100 0 10760 10760 10760 10760 0
283 20250311 140000 0 10760 10760 10760 10760 0
284 20250311 135900 0 10760 10760 10760 10760 0
285 20250311 135800 0 10760 10760 10760 10760 0
286 20250311 135700 0 10760 10760 10760 10760 0
287 20250311 135600 0 10760 10760 10760 10760 0
288 20250311 135500 0 10760 10760 10760 10760 0
289 20250311 135400 0 10760 10760 10760 10760 0
290 20250311 135300 0 10760 10760 10760 10760 0
291 20250311 135200 0 10760 10760 10760 10760 0
292 20250311 135100 0 10760 10760 10760 10760 0
293 20250311 135000 0 10760 10760 10760 10760 0
294 20250311 134900 0 10760 10760 10760 10760 0
295 20250311 134800 0 10760 10760 10760 10760 0
296 20250311 134700 0 10760 10760 10760 10760 0
297 20250311 134600 0 10760 10760 10760 10760 0
298 20250311 134500 0 10760 10760 10760 10760 0
299 20250311 134400 0 10760 10760 10760 10760 0
300 20250311 134300 0 10760 10760 10760 10760 0
301 20250311 134200 0 10760 10760 10760 10760 0
302 20250311 134100 0 10760 10760 10760 10760 0
303 20250311 134000 0 10760 10760 10760 10760 0
304 20250311 133900 0 10760 10760 10760 10760 0
305 20250311 133800 0 10760 10760 10760 10760 0
306 20250311 133700 0 10760 10760 10760 10760 0
307 20250311 133600 0 10760 10760 10760 10760 0
308 20250311 133500 0 10760 10760 10760 10760 0
309 20250311 133400 0 10760 10760 10760 10760 0
310 20250311 133300 0 10760 10760 10760 10760 0
311 20250311 133200 0 10760 10760 10760 10760 0
312 20250311 133100 0 10760 10760 10760 10760 0
313 20250311 133000 0 10760 10760 10760 10760 0
314 20250311 132900 0 10760 10760 10760 10760 0
315 20250311 132800 0 10760 10760 10760 10760 0
316 20250311 132700 0 10760 10760 10760 10760 0
317 20250311 132600 0 10760 10760 10760 10760 0
318 20250311 132500 0 10760 10760 10760 10760 0
319 20250311 132400 0 10760 10760 10760 10760 0
320 20250311 132300 0 10760 10760 10760 10760 0
321 20250311 132200 0 10760 10760 10760 10760 0
322 20250311 132100 0 10760 10760 10760 10760 0
323 20250311 132000 0 10760 10760 10760 10760 0
324 20250311 131900 0 10760 10760 10760 10760 0
325 20250311 131800 0 10760 10760 10760 10760 0
326 20250311 131700 0 10760 10760 10760 10760 0
327 20250311 131600 0 10760 10760 10760 10760 0
328 20250311 131500 0 10760 10760 10760 10760 0
329 20250311 131400 0 10760 10760 10760 10760 0
330 20250311 131300 0 10760 10760 10760 10760 0
331 20250311 131200 0 10760 10760 10760 10760 0
332 20250311 131100 0 10760 10760 10760 10760 0
333 20250311 131000 0 10760 10760 10760 10760 0
334 20250311 130900 0 10760 10760 10760 10760 0
335 20250311 130800 0 10760 10760 10760 10760 0
336 20250311 130700 0 10760 10760 10760 10760 0
337 20250311 130600 0 10760 10760 10760 10760 0
338 20250311 130500 0 10760 10760 10760 10760 0
339 20250311 130400 0 10760 10760 10760 10760 0
340 20250311 130300 0 10760 10760 10760 10760 0
341 20250311 130200 0 10760 10760 10760 10760 0
342 20250311 130100 0 10760 10760 10760 10760 0
343 20250311 130000 0 10760 10760 10760 10760 0
344 20250311 125900 0 10760 10760 10760 10760 0
345 20250311 125800 0 10760 10760 10760 10760 0
346 20250311 125700 0 10760 10760 10760 10760 0
347 20250311 125600 0 10760 10760 10760 10760 0
348 20250311 125500 0 10760 10760 10760 10760 0
349 20250311 125400 0 10760 10760 10760 10760 0
350 20250311 125300 0 10760 10760 10760 10760 0
351 20250311 125200 0 10760 10760 10760 10760 0
352 20250311 125100 0 10760 10760 10760 10760 0
353 20250311 125000 0 10760 10760 10760 10760 0
354 20250311 124900 0 10760 10760 10760 10760 0
355 20250311 124800 0 10760 10760 10760 10760 0
356 20250311 124700 0 10760 10760 10760 10760 0
357 20250311 124600 0 10760 10760 10760 10760 0
358 20250311 124500 0 10760 10760 10760 10760 0
359 20250311 124400 0 10760 10760 10760 10760 0
360 20250311 124300 0 10760 10760 10760 10760 0
361 20250311 124200 0 10760 10760 10760 10760 0
362 20250311 124100 0 10760 10760 10760 10760 0
363 20250311 124000 0 10760 10760 10760 10760 0
364 20250311 123900 0 10760 10760 10760 10760 0
365 20250311 123800 0 10760 10760 10760 10760 0
366 20250311 123700 0 10760 10760 10760 10760 0
367 20250311 123600 0 10760 10760 10760 10760 0
368 20250311 123500 0 10760 10760 10760 10760 0
369 20250311 123400 0 10760 10760 10760 10760 0
370 20250311 123300 0 10760 10760 10760 10760 0
371 20250311 123200 0 10760 10760 10760 10760 0
372 20250311 123100 0 10760 10760 10760 10760 0
373 20250311 123000 0 10760 10760 10760 10760 0
374 20250311 122900 0 10760 10760 10760 10760 0
375 20250311 122800 0 10760 10760 10760 10760 0
376 20250311 122700 0 10760 10760 10760 10760 0
377 20250311 122600 0 10760 10760 10760 10760 0
378 20250311 122500 0 10760 10760 10760 10760 0
379 20250311 122400 0 10760 10760 10760 10760 0
380 20250311 122300 0 10760 10760 10760 10760 0
381 20250311 122200 0 10760 10760 10760 10760 0
382 20250311 122100 0 10760 10760 10760 10760 0
383 20250311 122000 0 10760 10760 10760 10760 0
384 20250311 121900 0 10760 10760 10760 10760 0
385 20250311 121800 0 10760 10760 10760 10760 0
386 20250311 121700 0 10760 10760 10760 10760 0
387 20250311 121600 0 10760 10760 10760 10760 0
388 20250311 121500 0 10760 10760 10760 10760 0
389 20250311 121400 0 10760 10760 10760 10760 0
390 20250311 121300 0 10760 10760 10760 10760 0
391 20250311 121200 0 10760 10760 10760 10760 0
392 20250311 121100 0 10760 10760 10760 10760 0
393 20250311 121000 0 10760 10760 10760 10760 0
394 20250311 120900 0 10760 10760 10760 10760 0
395 20250311 120800 0 10760 10760 10760 10760 0
396 20250311 120700 0 10760 10760 10760 10760 0
397 20250311 120600 0 10760 10760 10760 10760 0
398 20250311 120500 0 10760 10760 10760 10760 0
399 20250311 120400 0 10760 10760 10760 10760 0
400 20250311 120300 0 10760 10760 10760 10760 0
401 20250311 120200 0 10760 10760 10760 10760 0
402 20250311 120100 0 10760 10760 10760 10760 0
403 20250311 120000 0 10760 10760 10760 10760 0
404 20250311 115900 0 10760 10760 10760 10760 0
405 20250311 115800 0 10760 10760 10760 10760 0
406 20250311 115700 0 10760 10760 10760 10760 0
407 20250311 115600 0 10760 10760 10760 10760 0
408 20250311 115500 0 10760 10760 10760 10760 0
409 20250311 115400 0 10760 10760 10760 10760 0
410 20250311 115300 0 10760 10760 10760 10760 0
411 20250311 115200 0 10760 10760 10760 10760 0
412 20250311 115100 0 10760 10760 10760 10760 0
413 20250311 115000 0 10760 10760 10760 10760 0
414 20250311 114900 0 10760 10760 10760 10760 0
415 20250311 114800 0 10760 10760 10760 10760 0
416 20250311 114700 0 10760 10760 10760 10760 0
417 20250311 114600 0 10760 10760 10760 10760 0
418 20250311 114500 0 10760 10760 10760 10760 0
419 20250311 114400 0 10760 10760 10760 10760 0
420 20250311 114300 0 10760 10760 10760 10760 0
421 20250311 114200 0 10760 10760 10760 10760 0
422 20250311 114100 0 10760 10760 10760 10760 0
423 20250311 114000 0 10760 10760 10760 10760 0
424 20250311 113900 0 10760 10760 10760 10760 0
425 20250311 113800 0 10760 10760 10760 10760 0
426 20250311 113700 0 10760 10760 10760 10760 0
427 20250311 113600 0 10760 10760 10760 10760 0
428 20250311 113500 0 10760 10760 10760 10760 0
429 20250311 113400 0 10760 10760 10760 10760 0
430 20250311 113300 0 10760 10760 10760 10760 0
431 20250311 113200 0 10760 10760 10760 10760 0
432 20250311 113100 0 10760 10760 10760 10760 0
433 20250311 113000 0 10760 10760 10760 10760 0
434 20250311 112900 0 10760 10760 10760 10760 0
435 20250311 112800 0 10760 10760 10760 10760 0
436 20250311 112700 0 10760 10760 10760 10760 0
437 20250311 112600 0 10760 10760 10760 10760 0
438 20250311 112500 0 10760 10760 10760 10760 0
439 20250311 112400 0 10760 10760 10760 10760 0
440 20250311 112300 0 10760 10760 10760 10760 0
441 20250311 112200 0 10760 10760 10760 10760 0
442 20250311 112100 0 10760 10760 10760 10760 0
443 20250311 112000 0 10760 10760 10760 10760 0
444 20250311 111900 0 10760 10760 10760 10760 0
445 20250311 111800 0 10760 10760 10760 10760 0
446 20250311 111700 0 10760 10760 10760 10760 0
447 20250311 111600 0 10760 10760 10760 10760 0
448 20250311 111500 0 10760 10760 10760 10760 0
449 20250311 111400 0 10760 10760 10760 10760 0
450 20250311 111300 0 10760 10760 10760 10760 0
451 20250311 111200 0 10760 10760 10760 10760 0
452 20250311 111100 0 10760 10760 10760 10760 0
453 20250311 111000 0 10760 10760 10760 10760 0
454 20250311 110900 0 10760 10760 10760 10760 0
455 20250311 110800 0 10760 10760 10760 10760 0
456 20250311 110700 0 10760 10760 10760 10760 0
457 20250311 110600 0 10760 10760 10760 10760 0
458 20250311 110500 0 10760 10760 10760 10760 0
459 20250311 110400 0 10760 10760 10760 10760 0
460 20250311 110300 0 10760 10760 10760 10760 0
461 20250311 110200 0 10760 10760 10760 10760 0
462 20250311 110100 0 10760 10760 10760 10760 0
463 20250311 110000 0 10760 10760 10760 10760 0
464 20250311 105900 0 10760 10760 10760 10760 0
465 20250311 105800 0 10760 10760 10760 10760 0
466 20250311 105700 0 10760 10760 10760 10760 0
467 20250311 105600 0 10760 10760 10760 10760 0
468 20250311 105500 0 10760 10760 10760 10760 0
469 20250311 105400 0 10760 10760 10760 10760 0
470 20250311 105300 0 10760 10760 10760 10760 0
471 20250311 105200 0 10760 10760 10760 10760 0
472 20250311 105100 0 10760 10760 10760 10760 0
473 20250311 105000 0 10760 10760 10760 10760 0
474 20250311 104900 0 10760 10760 10760 10760 0
475 20250311 104800 0 10760 10760 10760 10760 0
476 20250311 104700 0 10760 10760 10760 10760 0
477 20250311 104600 0 10760 10760 10760 10760 0
478 20250311 104500 0 10760 10760 10760 10760 0
479 20250311 104400 0 10760 10760 10760 10760 0
480 20250311 104300 0 10760 10760 10760 10760 0
481 20250311 104200 0 10760 10760 10760 10760 0
482 20250311 104100 0 10760 10760 10760 10760 0
483 20250311 104000 0 10760 10760 10760 10760 0
484 20250311 103900 0 10760 10760 10760 10760 0
485 20250311 103800 0 10760 10760 10760 10760 0
486 20250311 103700 0 10760 10760 10760 10760 0
487 20250311 103600 0 10760 10760 10760 10760 0
488 20250311 103500 0 10760 10760 10760 10760 0
489 20250311 103400 0 10760 10760 10760 10760 0
490 20250311 103300 0 10760 10760 10760 10760 0
491 20250311 103200 0 10760 10760 10760 10760 0
492 20250311 103100 0 10760 10760 10760 10760 0
493 20250311 103000 0 10760 10760 10760 10760 0
494 20250311 102900 0 10760 10760 10760 10760 0
495 20250311 102800 0 10760 10760 10760 10760 0
496 20250311 102700 0 10760 10760 10760 10760 0
497 20250311 102600 0 10760 10760 10760 10760 0
498 20250311 102500 0 10760 10760 10760 10760 0
499 20250311 102400 0 10760 10760 10760 10760 0
500 20250311 102300 0 10760 10760 10760 10760 0
501 20250311 102200 0 10760 10760 10760 10760 0
502 20250311 102100 0 10760 10760 10760 10760 0
503 20250311 102000 0 10760 10760 10760 10760 0
504 20250311 101900 0 10760 10760 10760 10760 0
505 20250311 101800 0 10760 10760 10760 10760 0
506 20250311 101700 0 10760 10760 10760 10760 0
507 20250311 101600 0 10760 10760 10760 10760 0
508 20250311 101500 0 10760 10760 10760 10760 0
509 20250311 101400 0 10760 10760 10760 10760 0
510 20250311 101300 0 10760 10760 10760 10760 0
511 20250311 101200 0 10760 10760 10760 10760 0
512 20250311 101100 0 10760 10760 10760 10760 0
513 20250311 101000 0 10760 10760 10760 10760 0
514 20250311 100900 0 10760 10760 10760 10760 0
515 20250311 100800 0 10760 10760 10760 10760 0
516 20250311 100700 0 10760 10760 10760 10760 0
517 20250311 100600 0 10760 10760 10760 10760 0
518 20250311 100500 0 10760 10760 10760 10760 0
519 20250311 100400 0 10760 10760 10760 10760 0
520 20250311 100300 0 10760 10760 10760 10760 0
521 20250311 100200 0 10760 10760 10760 10760 0
522 20250311 100100 0 10760 10760 10760 10760 0
523 20250311 100000 0 10760 10760 10760 10760 0
524 20250311 095900 0 10760 10760 10760 10760 0
525 20250311 095800 0 10760 10760 10760 10760 0
526 20250311 095700 0 10760 10760 10760 10760 0
527 20250311 095600 0 10760 10760 10760 10760 0
528 20250311 095500 0 10760 10760 10760 10760 0
529 20250311 095400 0 10760 10760 10760 10760 0
530 20250311 095300 0 10760 10760 10760 10760 0
531 20250311 095200 0 10760 10760 10760 10760 0
532 20250311 095100 0 10760 10760 10760 10760 0
533 20250311 095000 0 10760 10760 10760 10760 0
534 20250311 094900 0 10760 10760 10760 10760 0
535 20250311 094800 0 10760 10760 10760 10760 0
536 20250311 094700 0 10760 10760 10760 10760 0
537 20250311 094600 0 10760 10760 10760 10760 0
538 20250311 094500 0 10760 10760 10760 10760 0
539 20250311 094400 0 10760 10760 10760 10760 0
540 20250311 094300 0 10760 10760 10760 10760 0
541 20250311 094200 0 10760 10760 10760 10760 0
542 20250311 094100 0 10760 10760 10760 10760 0
543 20250311 094000 0 10760 10760 10760 10760 0
544 20250311 093900 0 10760 10760 10760 10760 0
545 20250311 093800 0 10760 10760 10760 10760 0
546 20250311 093700 0 10760 10760 10760 10760 0
547 20250311 093600 0 10760 10760 10760 10760 0
548 20250311 093500 0 10760 10760 10760 10760 0
549 20250311 093400 0 10760 10760 10760 10760 0
550 20250311 093300 0 10760 10760 10760 10760 0
551 20250311 093200 0 10760 10760 10760 10760 0
552 20250311 093100 0 10760 10760 10760 10760 0
553 20250311 093000 0 10760 10760 10760 10760 0
554 20250311 092900 0 10760 10760 10760 10760 0
555 20250311 092800 0 10760 10760 10760 10760 0
556 20250311 092700 0 10760 10760 10760 10760 0
557 20250311 092600 0 10760 10760 10760 10760 0
558 20250311 092500 0 10760 10760 10760 10760 0
559 20250311 092400 0 10760 10760 10760 10760 0
560 20250311 092300 0 10760 10760 10760 10760 0
561 20250311 092200 0 10760 10760 10760 10760 0
562 20250311 092100 0 10760 10760 10760 10760 0
563 20250311 092000 0 10760 10760 10760 10760 0
564 20250311 091900 0 10760 10760 10760 10760 0
565 20250311 091800 0 10760 10760 10760 10760 0
566 20250311 091700 0 10760 10760 10760 10760 0
567 20250311 091600 0 10760 10760 10760 10760 0
568 20250311 091500 0 10760 10760 10760 10760 0
569 20250311 091400 0 10760 10760 10760 10760 0
570 20250311 091300 0 10760 10760 10760 10760 0
571 20250311 091200 0 10760 10760 10760 10760 0
572 20250311 091100 0 10760 10760 10760 10760 0
573 20250311 091000 0 10760 10760 10760 10760 0
574 20250311 090900 0 10760 10760 10760 10760 0
575 20250311 090800 0 10760 10760 10760 10760 0
576 20250311 090700 0 10760 10760 10760 10760 0
577 20250311 090600 0 10760 10760 10760 10760 0
578 20250311 090500 0 10760 10760 10760 10760 0
579 20250311 090400 0 10760 10760 10760 10760 0
580 20250311 090300 0 10760 10760 10760 10760 0
581 20250311 090200 0 10760 10760 10760 10760 0
582 20250311 090100 0 10760 10760 10760 10760 0
583 20250311 090000 0 10760 10760 10760 10760 0

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,6010174,0,64669472240,0.00
20250306,0,6010174,0,64669472240,0.00
20250305,0,6010174,0,64669472240,0.00
20250304,0,6010174,0,64669472240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 6010174 0 64669472240 0.00
3 20250306 0 6010174 0 64669472240 0.00
4 20250305 0 6010174 0 64669472240 0.00
5 20250304 0 6010174 0 64669472240 0.00