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

587
005030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184500,0,486,486,486,486,0
20250311,184400,0,486,486,486,486,0
20250311,184300,0,486,486,486,486,0
20250311,184200,0,486,486,486,486,0
20250311,184100,0,486,486,486,486,0
20250311,184000,0,486,486,486,486,0
20250311,183900,0,486,486,486,486,0
20250311,183800,0,486,486,486,486,0
20250311,183700,0,486,486,486,486,0
20250311,183600,0,486,486,486,486,0
20250311,183500,0,486,486,486,486,0
20250311,183400,0,486,486,486,486,0
20250311,183300,0,486,486,486,486,0
20250311,183200,0,486,486,486,486,0
20250311,183100,0,486,486,486,486,0
20250311,183000,0,486,486,486,486,0
20250311,182900,0,486,486,486,486,0
20250311,182800,0,486,486,486,486,0
20250311,182700,0,486,486,486,486,0
20250311,182600,0,486,486,486,486,0
20250311,182500,0,486,486,486,486,0
20250311,182400,0,486,486,486,486,0
20250311,182300,0,486,486,486,486,0
20250311,182200,0,486,486,486,486,0
20250311,182100,0,486,486,486,486,0
20250311,182000,0,486,486,486,486,0
20250311,181900,0,486,486,486,486,0
20250311,181800,0,486,486,486,486,0
20250311,181700,0,486,486,486,486,0
20250311,181600,0,486,486,486,486,0
20250311,181500,0,486,486,486,486,0
20250311,181400,0,486,486,486,486,0
20250311,181300,0,486,486,486,486,0
20250311,181200,0,486,486,486,486,0
20250311,181100,0,486,486,486,486,0
20250311,181000,0,486,486,486,486,0
20250311,180900,0,486,486,486,486,0
20250311,180800,0,486,486,486,486,0
20250311,180700,0,486,486,486,486,0
20250311,180600,0,486,486,486,486,0
20250311,180500,0,486,486,486,486,0
20250311,180400,0,486,486,486,486,0
20250311,180300,0,486,486,486,486,0
20250311,180200,0,486,486,486,486,0
20250311,180100,0,486,486,486,486,0
20250311,180000,0,486,486,486,486,0
20250311,175900,0,486,486,486,486,0
20250311,175800,0,486,486,486,486,0
20250311,175700,0,486,486,486,486,0
20250311,175600,0,486,486,486,486,0
20250311,175500,0,486,486,486,486,0
20250311,175400,0,486,486,486,486,0
20250311,175300,0,486,486,486,486,0
20250311,175200,0,486,486,486,486,0
20250311,175100,0,486,486,486,486,0
20250311,175000,0,486,486,486,486,0
20250311,174900,0,486,486,486,486,0
20250311,174800,0,486,486,486,486,0
20250311,174700,0,486,486,486,486,0
20250311,174600,0,486,486,486,486,0
20250311,174500,0,486,486,486,486,0
20250311,174400,0,486,486,486,486,0
20250311,174300,0,486,486,486,486,0
20250311,174200,0,486,486,486,486,0
20250311,174100,0,486,486,486,486,0
20250311,174000,0,486,486,486,486,0
20250311,173900,0,486,486,486,486,0
20250311,173800,0,486,486,486,486,0
20250311,173700,0,486,486,486,486,0
20250311,173600,0,486,486,486,486,0
20250311,173500,0,486,486,486,486,0
20250311,173400,0,486,486,486,486,0
20250311,173300,0,486,486,486,486,0
20250311,173200,0,486,486,486,486,0
20250311,173100,0,486,486,486,486,0
20250311,173000,0,486,486,486,486,0
20250311,172900,0,486,486,486,486,0
20250311,172800,0,486,486,486,486,0
20250311,172700,0,486,486,486,486,0
20250311,172600,0,486,486,486,486,0
20250311,172500,0,486,486,486,486,0
20250311,172400,0,486,486,486,486,0
20250311,172300,0,486,486,486,486,0
20250311,172200,0,486,486,486,486,0
20250311,172100,0,486,486,486,486,0
20250311,172000,0,486,486,486,486,0
20250311,171900,0,486,486,486,486,0
20250311,171800,0,486,486,486,486,0
20250311,171700,0,486,486,486,486,0
20250311,171600,0,486,486,486,486,0
20250311,171500,0,486,486,486,486,0
20250311,171400,0,486,486,486,486,0
20250311,171300,0,486,486,486,486,0
20250311,171200,0,486,486,486,486,0
20250311,171100,0,486,486,486,486,0
20250311,171000,0,486,486,486,486,0
20250311,170900,0,486,486,486,486,0
20250311,170800,0,486,486,486,486,0
20250311,170700,0,486,486,486,486,0
20250311,170600,0,486,486,486,486,0
20250311,170500,0,486,486,486,486,0
20250311,170400,0,486,486,486,486,0
20250311,170300,0,486,486,486,486,0
20250311,170200,0,486,486,486,486,0
20250311,170100,0,486,486,486,486,0
20250311,170000,0,486,486,486,486,0
20250311,165900,0,486,486,486,486,0
20250311,165800,0,486,486,486,486,0
20250311,165700,0,486,486,486,486,0
20250311,165600,0,486,486,486,486,0
20250311,165500,0,486,486,486,486,0
20250311,165400,0,486,486,486,486,0
20250311,165300,0,486,486,486,486,0
20250311,165200,0,486,486,486,486,0
20250311,165100,0,486,486,486,486,0
20250311,165000,0,486,486,486,486,0
20250311,164900,0,486,486,486,486,0
20250311,164800,0,486,486,486,486,0
20250311,164700,0,486,486,486,486,0
20250311,164600,0,486,486,486,486,0
20250311,164500,0,486,486,486,486,0
20250311,164400,0,486,486,486,486,0
20250311,164300,0,486,486,486,486,0
20250311,164200,0,486,486,486,486,0
20250311,164100,0,486,486,486,486,0
20250311,164000,0,486,486,486,486,0
20250311,163900,0,486,486,486,486,0
20250311,163800,0,486,486,486,486,0
20250311,163700,0,486,486,486,486,0
20250311,163600,0,486,486,486,486,0
20250311,163500,0,486,486,486,486,0
20250311,163400,0,486,486,486,486,0
20250311,163300,0,486,486,486,486,0
20250311,163200,0,486,486,486,486,0
20250311,163100,0,486,486,486,486,0
20250311,163000,0,486,486,486,486,0
20250311,162900,0,486,486,486,486,0
20250311,162800,0,486,486,486,486,0
20250311,162700,0,486,486,486,486,0
20250311,162600,0,486,486,486,486,0
20250311,162500,0,486,486,486,486,0
20250311,162400,0,486,486,486,486,0
20250311,162300,0,486,486,486,486,0
20250311,162200,0,486,486,486,486,0
20250311,162100,0,486,486,486,486,0
20250311,162000,0,486,486,486,486,0
20250311,161900,0,486,486,486,486,0
20250311,161800,0,486,486,486,486,0
20250311,161700,0,486,486,486,486,0
20250311,161600,0,486,486,486,486,0
20250311,161500,0,486,486,486,486,0
20250311,161400,0,486,486,486,486,0
20250311,161300,0,486,486,486,486,0
20250311,161200,0,486,486,486,486,0
20250311,161100,0,486,486,486,486,0
20250311,161000,0,486,486,486,486,0
20250311,160900,0,486,486,486,486,0
20250311,160800,0,486,486,486,486,0
20250311,160700,0,486,486,486,486,0
20250311,160600,0,486,486,486,486,0
20250311,160500,0,486,486,486,486,0
20250311,160400,0,486,486,486,486,0
20250311,160300,0,486,486,486,486,0
20250311,160200,0,486,486,486,486,0
20250311,160100,0,486,486,486,486,0
20250311,160000,0,486,486,486,486,0
20250311,155900,0,486,486,486,486,0
20250311,155800,0,486,486,486,486,0
20250311,155700,0,486,486,486,486,0
20250311,155600,0,486,486,486,486,0
20250311,155500,0,486,486,486,486,0
20250311,155400,0,486,486,486,486,0
20250311,155300,0,486,486,486,486,0
20250311,155200,0,486,486,486,486,0
20250311,155100,0,486,486,486,486,0
20250311,155000,0,486,486,486,486,0
20250311,154900,0,486,486,486,486,0
20250311,154800,0,486,486,486,486,0
20250311,154700,0,486,486,486,486,0
20250311,154600,0,486,486,486,486,0
20250311,154500,0,486,486,486,486,0
20250311,154400,0,486,486,486,486,0
20250311,154300,0,486,486,486,486,0
20250311,154200,0,486,486,486,486,0
20250311,154100,0,486,486,486,486,0
20250311,154000,0,486,486,486,486,0
20250311,153900,0,486,486,486,486,0
20250311,153800,0,486,486,486,486,0
20250311,153700,0,486,486,486,486,0
20250311,153600,0,486,486,486,486,0
20250311,153500,0,486,486,486,486,0
20250311,153400,0,486,486,486,486,0
20250311,153300,0,486,486,486,486,0
20250311,153200,0,486,486,486,486,0
20250311,153100,0,486,486,486,486,0
20250311,153000,0,486,486,486,486,0
20250311,152900,0,486,486,486,486,0
20250311,152800,0,486,486,486,486,0
20250311,152700,0,486,486,486,486,0
20250311,152600,0,486,486,486,486,0
20250311,152500,0,486,486,486,486,0
20250311,152400,0,486,486,486,486,0
20250311,152300,0,486,486,486,486,0
20250311,152200,0,486,486,486,486,0
20250311,152100,0,486,486,486,486,0
20250311,152000,0,486,486,486,486,0
20250311,151900,0,486,486,486,486,0
20250311,151800,0,486,486,486,486,0
20250311,151700,0,486,486,486,486,0
20250311,151600,0,486,486,486,486,0
20250311,151500,0,486,486,486,486,0
20250311,151400,0,486,486,486,486,0
20250311,151300,0,486,486,486,486,0
20250311,151200,0,486,486,486,486,0
20250311,151100,0,486,486,486,486,0
20250311,151000,0,486,486,486,486,0
20250311,150900,0,486,486,486,486,0
20250311,150800,0,486,486,486,486,0
20250311,150700,0,486,486,486,486,0
20250311,150600,0,486,486,486,486,0
20250311,150500,0,486,486,486,486,0
20250311,150400,0,486,486,486,486,0
20250311,150300,0,486,486,486,486,0
20250311,150200,0,486,486,486,486,0
20250311,150100,0,486,486,486,486,0
20250311,150000,0,486,486,486,486,0
20250311,145900,0,486,486,486,486,0
20250311,145800,0,486,486,486,486,0
20250311,145700,0,486,486,486,486,0
20250311,145600,0,486,486,486,486,0
20250311,145500,0,486,486,486,486,0
20250311,145400,0,486,486,486,486,0
20250311,145300,0,486,486,486,486,0
20250311,145200,0,486,486,486,486,0
20250311,145100,0,486,486,486,486,0
20250311,145000,0,486,486,486,486,0
20250311,144900,0,486,486,486,486,0
20250311,144800,0,486,486,486,486,0
20250311,144700,0,486,486,486,486,0
20250311,144600,0,486,486,486,486,0
20250311,144500,0,486,486,486,486,0
20250311,144400,0,486,486,486,486,0
20250311,144300,0,486,486,486,486,0
20250311,144200,0,486,486,486,486,0
20250311,144100,0,486,486,486,486,0
20250311,144000,0,486,486,486,486,0
20250311,143900,0,486,486,486,486,0
20250311,143800,0,486,486,486,486,0
20250311,143700,0,486,486,486,486,0
20250311,143600,0,486,486,486,486,0
20250311,143500,0,486,486,486,486,0
20250311,143400,0,486,486,486,486,0
20250311,143300,0,486,486,486,486,0
20250311,143200,0,486,486,486,486,0
20250311,143100,0,486,486,486,486,0
20250311,143000,0,486,486,486,486,0
20250311,142900,0,486,486,486,486,0
20250311,142800,0,486,486,486,486,0
20250311,142700,0,486,486,486,486,0
20250311,142600,0,486,486,486,486,0
20250311,142500,0,486,486,486,486,0
20250311,142400,0,486,486,486,486,0
20250311,142300,0,486,486,486,486,0
20250311,142200,0,486,486,486,486,0
20250311,142100,0,486,486,486,486,0
20250311,142000,0,486,486,486,486,0
20250311,141900,0,486,486,486,486,0
20250311,141800,0,486,486,486,486,0
20250311,141700,0,486,486,486,486,0
20250311,141600,0,486,486,486,486,0
20250311,141500,0,486,486,486,486,0
20250311,141400,0,486,486,486,486,0
20250311,141300,0,486,486,486,486,0
20250311,141200,0,486,486,486,486,0
20250311,141100,0,486,486,486,486,0
20250311,141000,0,486,486,486,486,0
20250311,140900,0,486,486,486,486,0
20250311,140800,0,486,486,486,486,0
20250311,140700,0,486,486,486,486,0
20250311,140600,0,486,486,486,486,0
20250311,140500,0,486,486,486,486,0
20250311,140400,0,486,486,486,486,0
20250311,140300,0,486,486,486,486,0
20250311,140200,0,486,486,486,486,0
20250311,140100,0,486,486,486,486,0
20250311,140000,0,486,486,486,486,0
20250311,135900,0,486,486,486,486,0
20250311,135800,0,486,486,486,486,0
20250311,135700,0,486,486,486,486,0
20250311,135600,0,486,486,486,486,0
20250311,135500,0,486,486,486,486,0
20250311,135400,0,486,486,486,486,0
20250311,135300,0,486,486,486,486,0
20250311,135200,0,486,486,486,486,0
20250311,135100,0,486,486,486,486,0
20250311,135000,0,486,486,486,486,0
20250311,134900,0,486,486,486,486,0
20250311,134800,0,486,486,486,486,0
20250311,134700,0,486,486,486,486,0
20250311,134600,0,486,486,486,486,0
20250311,134500,0,486,486,486,486,0
20250311,134400,0,486,486,486,486,0
20250311,134300,0,486,486,486,486,0
20250311,134200,0,486,486,486,486,0
20250311,134100,0,486,486,486,486,0
20250311,134000,0,486,486,486,486,0
20250311,133900,0,486,486,486,486,0
20250311,133800,0,486,486,486,486,0
20250311,133700,0,486,486,486,486,0
20250311,133600,0,486,486,486,486,0
20250311,133500,0,486,486,486,486,0
20250311,133400,0,486,486,486,486,0
20250311,133300,0,486,486,486,486,0
20250311,133200,0,486,486,486,486,0
20250311,133100,0,486,486,486,486,0
20250311,133000,0,486,486,486,486,0
20250311,132900,0,486,486,486,486,0
20250311,132800,0,486,486,486,486,0
20250311,132700,0,486,486,486,486,0
20250311,132600,0,486,486,486,486,0
20250311,132500,0,486,486,486,486,0
20250311,132400,0,486,486,486,486,0
20250311,132300,0,486,486,486,486,0
20250311,132200,0,486,486,486,486,0
20250311,132100,0,486,486,486,486,0
20250311,132000,0,486,486,486,486,0
20250311,131900,0,486,486,486,486,0
20250311,131800,0,486,486,486,486,0
20250311,131700,0,486,486,486,486,0
20250311,131600,0,486,486,486,486,0
20250311,131500,0,486,486,486,486,0
20250311,131400,0,486,486,486,486,0
20250311,131300,0,486,486,486,486,0
20250311,131200,0,486,486,486,486,0
20250311,131100,0,486,486,486,486,0
20250311,131000,0,486,486,486,486,0
20250311,130900,0,486,486,486,486,0
20250311,130800,0,486,486,486,486,0
20250311,130700,0,486,486,486,486,0
20250311,130600,0,486,486,486,486,0
20250311,130500,0,486,486,486,486,0
20250311,130400,0,486,486,486,486,0
20250311,130300,0,486,486,486,486,0
20250311,130200,0,486,486,486,486,0
20250311,130100,0,486,486,486,486,0
20250311,130000,0,486,486,486,486,0
20250311,125900,0,486,486,486,486,0
20250311,125800,0,486,486,486,486,0
20250311,125700,0,486,486,486,486,0
20250311,125600,0,486,486,486,486,0
20250311,125500,0,486,486,486,486,0
20250311,125400,0,486,486,486,486,0
20250311,125300,0,486,486,486,486,0
20250311,125200,0,486,486,486,486,0
20250311,125100,0,486,486,486,486,0
20250311,125000,0,486,486,486,486,0
20250311,124900,0,486,486,486,486,0
20250311,124800,0,486,486,486,486,0
20250311,124700,0,486,486,486,486,0
20250311,124600,0,486,486,486,486,0
20250311,124500,0,486,486,486,486,0
20250311,124400,0,486,486,486,486,0
20250311,124300,0,486,486,486,486,0
20250311,124200,0,486,486,486,486,0
20250311,124100,0,486,486,486,486,0
20250311,124000,0,486,486,486,486,0
20250311,123900,0,486,486,486,486,0
20250311,123800,0,486,486,486,486,0
20250311,123700,0,486,486,486,486,0
20250311,123600,0,486,486,486,486,0
20250311,123500,0,486,486,486,486,0
20250311,123400,0,486,486,486,486,0
20250311,123300,0,486,486,486,486,0
20250311,123200,0,486,486,486,486,0
20250311,123100,0,486,486,486,486,0
20250311,123000,0,486,486,486,486,0
20250311,122900,0,486,486,486,486,0
20250311,122800,0,486,486,486,486,0
20250311,122700,0,486,486,486,486,0
20250311,122600,0,486,486,486,486,0
20250311,122500,0,486,486,486,486,0
20250311,122400,0,486,486,486,486,0
20250311,122300,0,486,486,486,486,0
20250311,122200,0,486,486,486,486,0
20250311,122100,0,486,486,486,486,0
20250311,122000,0,486,486,486,486,0
20250311,121900,0,486,486,486,486,0
20250311,121800,0,486,486,486,486,0
20250311,121700,0,486,486,486,486,0
20250311,121600,0,486,486,486,486,0
20250311,121500,0,486,486,486,486,0
20250311,121400,0,486,486,486,486,0
20250311,121300,0,486,486,486,486,0
20250311,121200,0,486,486,486,486,0
20250311,121100,0,486,486,486,486,0
20250311,121000,0,486,486,486,486,0
20250311,120900,0,486,486,486,486,0
20250311,120800,0,486,486,486,486,0
20250311,120700,0,486,486,486,486,0
20250311,120600,0,486,486,486,486,0
20250311,120500,0,486,486,486,486,0
20250311,120400,0,486,486,486,486,0
20250311,120300,0,486,486,486,486,0
20250311,120200,0,486,486,486,486,0
20250311,120100,0,486,486,486,486,0
20250311,120000,0,486,486,486,486,0
20250311,115900,0,486,486,486,486,0
20250311,115800,0,486,486,486,486,0
20250311,115700,0,486,486,486,486,0
20250311,115600,0,486,486,486,486,0
20250311,115500,0,486,486,486,486,0
20250311,115400,0,486,486,486,486,0
20250311,115300,0,486,486,486,486,0
20250311,115200,0,486,486,486,486,0
20250311,115100,0,486,486,486,486,0
20250311,115000,0,486,486,486,486,0
20250311,114900,0,486,486,486,486,0
20250311,114800,0,486,486,486,486,0
20250311,114700,0,486,486,486,486,0
20250311,114600,0,486,486,486,486,0
20250311,114500,0,486,486,486,486,0
20250311,114400,0,486,486,486,486,0
20250311,114300,0,486,486,486,486,0
20250311,114200,0,486,486,486,486,0
20250311,114100,0,486,486,486,486,0
20250311,114000,0,486,486,486,486,0
20250311,113900,0,486,486,486,486,0
20250311,113800,0,486,486,486,486,0
20250311,113700,0,486,486,486,486,0
20250311,113600,0,486,486,486,486,0
20250311,113500,0,486,486,486,486,0
20250311,113400,0,486,486,486,486,0
20250311,113300,0,486,486,486,486,0
20250311,113200,0,486,486,486,486,0
20250311,113100,0,486,486,486,486,0
20250311,113000,0,486,486,486,486,0
20250311,112900,0,486,486,486,486,0
20250311,112800,0,486,486,486,486,0
20250311,112700,0,486,486,486,486,0
20250311,112600,0,486,486,486,486,0
20250311,112500,0,486,486,486,486,0
20250311,112400,0,486,486,486,486,0
20250311,112300,0,486,486,486,486,0
20250311,112200,0,486,486,486,486,0
20250311,112100,0,486,486,486,486,0
20250311,112000,0,486,486,486,486,0
20250311,111900,0,486,486,486,486,0
20250311,111800,0,486,486,486,486,0
20250311,111700,0,486,486,486,486,0
20250311,111600,0,486,486,486,486,0
20250311,111500,0,486,486,486,486,0
20250311,111400,0,486,486,486,486,0
20250311,111300,0,486,486,486,486,0
20250311,111200,0,486,486,486,486,0
20250311,111100,0,486,486,486,486,0
20250311,111000,0,486,486,486,486,0
20250311,110900,0,486,486,486,486,0
20250311,110800,0,486,486,486,486,0
20250311,110700,0,486,486,486,486,0
20250311,110600,0,486,486,486,486,0
20250311,110500,0,486,486,486,486,0
20250311,110400,0,486,486,486,486,0
20250311,110300,0,486,486,486,486,0
20250311,110200,0,486,486,486,486,0
20250311,110100,0,486,486,486,486,0
20250311,110000,0,486,486,486,486,0
20250311,105900,0,486,486,486,486,0
20250311,105800,0,486,486,486,486,0
20250311,105700,0,486,486,486,486,0
20250311,105600,0,486,486,486,486,0
20250311,105500,0,486,486,486,486,0
20250311,105400,0,486,486,486,486,0
20250311,105300,0,486,486,486,486,0
20250311,105200,0,486,486,486,486,0
20250311,105100,0,486,486,486,486,0
20250311,105000,0,486,486,486,486,0
20250311,104900,0,486,486,486,486,0
20250311,104800,0,486,486,486,486,0
20250311,104700,0,486,486,486,486,0
20250311,104600,0,486,486,486,486,0
20250311,104500,0,486,486,486,486,0
20250311,104400,0,486,486,486,486,0
20250311,104300,0,486,486,486,486,0
20250311,104200,0,486,486,486,486,0
20250311,104100,0,486,486,486,486,0
20250311,104000,0,486,486,486,486,0
20250311,103900,0,486,486,486,486,0
20250311,103800,0,486,486,486,486,0
20250311,103700,0,486,486,486,486,0
20250311,103600,0,486,486,486,486,0
20250311,103500,0,486,486,486,486,0
20250311,103400,0,486,486,486,486,0
20250311,103300,0,486,486,486,486,0
20250311,103200,0,486,486,486,486,0
20250311,103100,0,486,486,486,486,0
20250311,103000,0,486,486,486,486,0
20250311,102900,0,486,486,486,486,0
20250311,102800,0,486,486,486,486,0
20250311,102700,0,486,486,486,486,0
20250311,102600,0,486,486,486,486,0
20250311,102500,0,486,486,486,486,0
20250311,102400,0,486,486,486,486,0
20250311,102300,0,486,486,486,486,0
20250311,102200,0,486,486,486,486,0
20250311,102100,0,486,486,486,486,0
20250311,102000,0,486,486,486,486,0
20250311,101900,0,486,486,486,486,0
20250311,101800,0,486,486,486,486,0
20250311,101700,0,486,486,486,486,0
20250311,101600,0,486,486,486,486,0
20250311,101500,0,486,486,486,486,0
20250311,101400,0,486,486,486,486,0
20250311,101300,0,486,486,486,486,0
20250311,101200,0,486,486,486,486,0
20250311,101100,0,486,486,486,486,0
20250311,101000,0,486,486,486,486,0
20250311,100900,0,486,486,486,486,0
20250311,100800,0,486,486,486,486,0
20250311,100700,0,486,486,486,486,0
20250311,100600,0,486,486,486,486,0
20250311,100500,0,486,486,486,486,0
20250311,100400,0,486,486,486,486,0
20250311,100300,0,486,486,486,486,0
20250311,100200,0,486,486,486,486,0
20250311,100100,0,486,486,486,486,0
20250311,100000,0,486,486,486,486,0
20250311,095900,0,486,486,486,486,0
20250311,095800,0,486,486,486,486,0
20250311,095700,0,486,486,486,486,0
20250311,095600,0,486,486,486,486,0
20250311,095500,0,486,486,486,486,0
20250311,095400,0,486,486,486,486,0
20250311,095300,0,486,486,486,486,0
20250311,095200,0,486,486,486,486,0
20250311,095100,0,486,486,486,486,0
20250311,095000,0,486,486,486,486,0
20250311,094900,0,486,486,486,486,0
20250311,094800,0,486,486,486,486,0
20250311,094700,0,486,486,486,486,0
20250311,094600,0,486,486,486,486,0
20250311,094500,0,486,486,486,486,0
20250311,094400,0,486,486,486,486,0
20250311,094300,0,486,486,486,486,0
20250311,094200,0,486,486,486,486,0
20250311,094100,0,486,486,486,486,0
20250311,094000,0,486,486,486,486,0
20250311,093900,0,486,486,486,486,0
20250311,093800,0,486,486,486,486,0
20250311,093700,0,486,486,486,486,0
20250311,093600,0,486,486,486,486,0
20250311,093500,0,486,486,486,486,0
20250311,093400,0,486,486,486,486,0
20250311,093300,0,486,486,486,486,0
20250311,093200,0,486,486,486,486,0
20250311,093100,0,486,486,486,486,0
20250311,093000,0,486,486,486,486,0
20250311,092900,0,486,486,486,486,0
20250311,092800,0,486,486,486,486,0
20250311,092700,0,486,486,486,486,0
20250311,092600,0,486,486,486,486,0
20250311,092500,0,486,486,486,486,0
20250311,092400,0,486,486,486,486,0
20250311,092300,0,486,486,486,486,0
20250311,092200,0,486,486,486,486,0
20250311,092100,0,486,486,486,486,0
20250311,092000,0,486,486,486,486,0
20250311,091900,0,486,486,486,486,0
20250311,091800,0,486,486,486,486,0
20250311,091700,0,486,486,486,486,0
20250311,091600,0,486,486,486,486,0
20250311,091500,0,486,486,486,486,0
20250311,091400,0,486,486,486,486,0
20250311,091300,0,486,486,486,486,0
20250311,091200,0,486,486,486,486,0
20250311,091100,0,486,486,486,486,0
20250311,091000,0,486,486,486,486,0
20250311,090900,0,486,486,486,486,0
20250311,090800,0,486,486,486,486,0
20250311,090700,0,486,486,486,486,0
20250311,090600,0,486,486,486,486,0
20250311,090500,0,486,486,486,486,0
20250311,090400,0,486,486,486,486,0
20250311,090300,0,486,486,486,486,0
20250311,090200,0,486,486,486,486,0
20250311,090100,0,486,486,486,486,0
20250311,090000,0,486,486,486,486,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184500 0 486 486 486 486 0
3 20250311 184400 0 486 486 486 486 0
4 20250311 184300 0 486 486 486 486 0
5 20250311 184200 0 486 486 486 486 0
6 20250311 184100 0 486 486 486 486 0
7 20250311 184000 0 486 486 486 486 0
8 20250311 183900 0 486 486 486 486 0
9 20250311 183800 0 486 486 486 486 0
10 20250311 183700 0 486 486 486 486 0
11 20250311 183600 0 486 486 486 486 0
12 20250311 183500 0 486 486 486 486 0
13 20250311 183400 0 486 486 486 486 0
14 20250311 183300 0 486 486 486 486 0
15 20250311 183200 0 486 486 486 486 0
16 20250311 183100 0 486 486 486 486 0
17 20250311 183000 0 486 486 486 486 0
18 20250311 182900 0 486 486 486 486 0
19 20250311 182800 0 486 486 486 486 0
20 20250311 182700 0 486 486 486 486 0
21 20250311 182600 0 486 486 486 486 0
22 20250311 182500 0 486 486 486 486 0
23 20250311 182400 0 486 486 486 486 0
24 20250311 182300 0 486 486 486 486 0
25 20250311 182200 0 486 486 486 486 0
26 20250311 182100 0 486 486 486 486 0
27 20250311 182000 0 486 486 486 486 0
28 20250311 181900 0 486 486 486 486 0
29 20250311 181800 0 486 486 486 486 0
30 20250311 181700 0 486 486 486 486 0
31 20250311 181600 0 486 486 486 486 0
32 20250311 181500 0 486 486 486 486 0
33 20250311 181400 0 486 486 486 486 0
34 20250311 181300 0 486 486 486 486 0
35 20250311 181200 0 486 486 486 486 0
36 20250311 181100 0 486 486 486 486 0
37 20250311 181000 0 486 486 486 486 0
38 20250311 180900 0 486 486 486 486 0
39 20250311 180800 0 486 486 486 486 0
40 20250311 180700 0 486 486 486 486 0
41 20250311 180600 0 486 486 486 486 0
42 20250311 180500 0 486 486 486 486 0
43 20250311 180400 0 486 486 486 486 0
44 20250311 180300 0 486 486 486 486 0
45 20250311 180200 0 486 486 486 486 0
46 20250311 180100 0 486 486 486 486 0
47 20250311 180000 0 486 486 486 486 0
48 20250311 175900 0 486 486 486 486 0
49 20250311 175800 0 486 486 486 486 0
50 20250311 175700 0 486 486 486 486 0
51 20250311 175600 0 486 486 486 486 0
52 20250311 175500 0 486 486 486 486 0
53 20250311 175400 0 486 486 486 486 0
54 20250311 175300 0 486 486 486 486 0
55 20250311 175200 0 486 486 486 486 0
56 20250311 175100 0 486 486 486 486 0
57 20250311 175000 0 486 486 486 486 0
58 20250311 174900 0 486 486 486 486 0
59 20250311 174800 0 486 486 486 486 0
60 20250311 174700 0 486 486 486 486 0
61 20250311 174600 0 486 486 486 486 0
62 20250311 174500 0 486 486 486 486 0
63 20250311 174400 0 486 486 486 486 0
64 20250311 174300 0 486 486 486 486 0
65 20250311 174200 0 486 486 486 486 0
66 20250311 174100 0 486 486 486 486 0
67 20250311 174000 0 486 486 486 486 0
68 20250311 173900 0 486 486 486 486 0
69 20250311 173800 0 486 486 486 486 0
70 20250311 173700 0 486 486 486 486 0
71 20250311 173600 0 486 486 486 486 0
72 20250311 173500 0 486 486 486 486 0
73 20250311 173400 0 486 486 486 486 0
74 20250311 173300 0 486 486 486 486 0
75 20250311 173200 0 486 486 486 486 0
76 20250311 173100 0 486 486 486 486 0
77 20250311 173000 0 486 486 486 486 0
78 20250311 172900 0 486 486 486 486 0
79 20250311 172800 0 486 486 486 486 0
80 20250311 172700 0 486 486 486 486 0
81 20250311 172600 0 486 486 486 486 0
82 20250311 172500 0 486 486 486 486 0
83 20250311 172400 0 486 486 486 486 0
84 20250311 172300 0 486 486 486 486 0
85 20250311 172200 0 486 486 486 486 0
86 20250311 172100 0 486 486 486 486 0
87 20250311 172000 0 486 486 486 486 0
88 20250311 171900 0 486 486 486 486 0
89 20250311 171800 0 486 486 486 486 0
90 20250311 171700 0 486 486 486 486 0
91 20250311 171600 0 486 486 486 486 0
92 20250311 171500 0 486 486 486 486 0
93 20250311 171400 0 486 486 486 486 0
94 20250311 171300 0 486 486 486 486 0
95 20250311 171200 0 486 486 486 486 0
96 20250311 171100 0 486 486 486 486 0
97 20250311 171000 0 486 486 486 486 0
98 20250311 170900 0 486 486 486 486 0
99 20250311 170800 0 486 486 486 486 0
100 20250311 170700 0 486 486 486 486 0
101 20250311 170600 0 486 486 486 486 0
102 20250311 170500 0 486 486 486 486 0
103 20250311 170400 0 486 486 486 486 0
104 20250311 170300 0 486 486 486 486 0
105 20250311 170200 0 486 486 486 486 0
106 20250311 170100 0 486 486 486 486 0
107 20250311 170000 0 486 486 486 486 0
108 20250311 165900 0 486 486 486 486 0
109 20250311 165800 0 486 486 486 486 0
110 20250311 165700 0 486 486 486 486 0
111 20250311 165600 0 486 486 486 486 0
112 20250311 165500 0 486 486 486 486 0
113 20250311 165400 0 486 486 486 486 0
114 20250311 165300 0 486 486 486 486 0
115 20250311 165200 0 486 486 486 486 0
116 20250311 165100 0 486 486 486 486 0
117 20250311 165000 0 486 486 486 486 0
118 20250311 164900 0 486 486 486 486 0
119 20250311 164800 0 486 486 486 486 0
120 20250311 164700 0 486 486 486 486 0
121 20250311 164600 0 486 486 486 486 0
122 20250311 164500 0 486 486 486 486 0
123 20250311 164400 0 486 486 486 486 0
124 20250311 164300 0 486 486 486 486 0
125 20250311 164200 0 486 486 486 486 0
126 20250311 164100 0 486 486 486 486 0
127 20250311 164000 0 486 486 486 486 0
128 20250311 163900 0 486 486 486 486 0
129 20250311 163800 0 486 486 486 486 0
130 20250311 163700 0 486 486 486 486 0
131 20250311 163600 0 486 486 486 486 0
132 20250311 163500 0 486 486 486 486 0
133 20250311 163400 0 486 486 486 486 0
134 20250311 163300 0 486 486 486 486 0
135 20250311 163200 0 486 486 486 486 0
136 20250311 163100 0 486 486 486 486 0
137 20250311 163000 0 486 486 486 486 0
138 20250311 162900 0 486 486 486 486 0
139 20250311 162800 0 486 486 486 486 0
140 20250311 162700 0 486 486 486 486 0
141 20250311 162600 0 486 486 486 486 0
142 20250311 162500 0 486 486 486 486 0
143 20250311 162400 0 486 486 486 486 0
144 20250311 162300 0 486 486 486 486 0
145 20250311 162200 0 486 486 486 486 0
146 20250311 162100 0 486 486 486 486 0
147 20250311 162000 0 486 486 486 486 0
148 20250311 161900 0 486 486 486 486 0
149 20250311 161800 0 486 486 486 486 0
150 20250311 161700 0 486 486 486 486 0
151 20250311 161600 0 486 486 486 486 0
152 20250311 161500 0 486 486 486 486 0
153 20250311 161400 0 486 486 486 486 0
154 20250311 161300 0 486 486 486 486 0
155 20250311 161200 0 486 486 486 486 0
156 20250311 161100 0 486 486 486 486 0
157 20250311 161000 0 486 486 486 486 0
158 20250311 160900 0 486 486 486 486 0
159 20250311 160800 0 486 486 486 486 0
160 20250311 160700 0 486 486 486 486 0
161 20250311 160600 0 486 486 486 486 0
162 20250311 160500 0 486 486 486 486 0
163 20250311 160400 0 486 486 486 486 0
164 20250311 160300 0 486 486 486 486 0
165 20250311 160200 0 486 486 486 486 0
166 20250311 160100 0 486 486 486 486 0
167 20250311 160000 0 486 486 486 486 0
168 20250311 155900 0 486 486 486 486 0
169 20250311 155800 0 486 486 486 486 0
170 20250311 155700 0 486 486 486 486 0
171 20250311 155600 0 486 486 486 486 0
172 20250311 155500 0 486 486 486 486 0
173 20250311 155400 0 486 486 486 486 0
174 20250311 155300 0 486 486 486 486 0
175 20250311 155200 0 486 486 486 486 0
176 20250311 155100 0 486 486 486 486 0
177 20250311 155000 0 486 486 486 486 0
178 20250311 154900 0 486 486 486 486 0
179 20250311 154800 0 486 486 486 486 0
180 20250311 154700 0 486 486 486 486 0
181 20250311 154600 0 486 486 486 486 0
182 20250311 154500 0 486 486 486 486 0
183 20250311 154400 0 486 486 486 486 0
184 20250311 154300 0 486 486 486 486 0
185 20250311 154200 0 486 486 486 486 0
186 20250311 154100 0 486 486 486 486 0
187 20250311 154000 0 486 486 486 486 0
188 20250311 153900 0 486 486 486 486 0
189 20250311 153800 0 486 486 486 486 0
190 20250311 153700 0 486 486 486 486 0
191 20250311 153600 0 486 486 486 486 0
192 20250311 153500 0 486 486 486 486 0
193 20250311 153400 0 486 486 486 486 0
194 20250311 153300 0 486 486 486 486 0
195 20250311 153200 0 486 486 486 486 0
196 20250311 153100 0 486 486 486 486 0
197 20250311 153000 0 486 486 486 486 0
198 20250311 152900 0 486 486 486 486 0
199 20250311 152800 0 486 486 486 486 0
200 20250311 152700 0 486 486 486 486 0
201 20250311 152600 0 486 486 486 486 0
202 20250311 152500 0 486 486 486 486 0
203 20250311 152400 0 486 486 486 486 0
204 20250311 152300 0 486 486 486 486 0
205 20250311 152200 0 486 486 486 486 0
206 20250311 152100 0 486 486 486 486 0
207 20250311 152000 0 486 486 486 486 0
208 20250311 151900 0 486 486 486 486 0
209 20250311 151800 0 486 486 486 486 0
210 20250311 151700 0 486 486 486 486 0
211 20250311 151600 0 486 486 486 486 0
212 20250311 151500 0 486 486 486 486 0
213 20250311 151400 0 486 486 486 486 0
214 20250311 151300 0 486 486 486 486 0
215 20250311 151200 0 486 486 486 486 0
216 20250311 151100 0 486 486 486 486 0
217 20250311 151000 0 486 486 486 486 0
218 20250311 150900 0 486 486 486 486 0
219 20250311 150800 0 486 486 486 486 0
220 20250311 150700 0 486 486 486 486 0
221 20250311 150600 0 486 486 486 486 0
222 20250311 150500 0 486 486 486 486 0
223 20250311 150400 0 486 486 486 486 0
224 20250311 150300 0 486 486 486 486 0
225 20250311 150200 0 486 486 486 486 0
226 20250311 150100 0 486 486 486 486 0
227 20250311 150000 0 486 486 486 486 0
228 20250311 145900 0 486 486 486 486 0
229 20250311 145800 0 486 486 486 486 0
230 20250311 145700 0 486 486 486 486 0
231 20250311 145600 0 486 486 486 486 0
232 20250311 145500 0 486 486 486 486 0
233 20250311 145400 0 486 486 486 486 0
234 20250311 145300 0 486 486 486 486 0
235 20250311 145200 0 486 486 486 486 0
236 20250311 145100 0 486 486 486 486 0
237 20250311 145000 0 486 486 486 486 0
238 20250311 144900 0 486 486 486 486 0
239 20250311 144800 0 486 486 486 486 0
240 20250311 144700 0 486 486 486 486 0
241 20250311 144600 0 486 486 486 486 0
242 20250311 144500 0 486 486 486 486 0
243 20250311 144400 0 486 486 486 486 0
244 20250311 144300 0 486 486 486 486 0
245 20250311 144200 0 486 486 486 486 0
246 20250311 144100 0 486 486 486 486 0
247 20250311 144000 0 486 486 486 486 0
248 20250311 143900 0 486 486 486 486 0
249 20250311 143800 0 486 486 486 486 0
250 20250311 143700 0 486 486 486 486 0
251 20250311 143600 0 486 486 486 486 0
252 20250311 143500 0 486 486 486 486 0
253 20250311 143400 0 486 486 486 486 0
254 20250311 143300 0 486 486 486 486 0
255 20250311 143200 0 486 486 486 486 0
256 20250311 143100 0 486 486 486 486 0
257 20250311 143000 0 486 486 486 486 0
258 20250311 142900 0 486 486 486 486 0
259 20250311 142800 0 486 486 486 486 0
260 20250311 142700 0 486 486 486 486 0
261 20250311 142600 0 486 486 486 486 0
262 20250311 142500 0 486 486 486 486 0
263 20250311 142400 0 486 486 486 486 0
264 20250311 142300 0 486 486 486 486 0
265 20250311 142200 0 486 486 486 486 0
266 20250311 142100 0 486 486 486 486 0
267 20250311 142000 0 486 486 486 486 0
268 20250311 141900 0 486 486 486 486 0
269 20250311 141800 0 486 486 486 486 0
270 20250311 141700 0 486 486 486 486 0
271 20250311 141600 0 486 486 486 486 0
272 20250311 141500 0 486 486 486 486 0
273 20250311 141400 0 486 486 486 486 0
274 20250311 141300 0 486 486 486 486 0
275 20250311 141200 0 486 486 486 486 0
276 20250311 141100 0 486 486 486 486 0
277 20250311 141000 0 486 486 486 486 0
278 20250311 140900 0 486 486 486 486 0
279 20250311 140800 0 486 486 486 486 0
280 20250311 140700 0 486 486 486 486 0
281 20250311 140600 0 486 486 486 486 0
282 20250311 140500 0 486 486 486 486 0
283 20250311 140400 0 486 486 486 486 0
284 20250311 140300 0 486 486 486 486 0
285 20250311 140200 0 486 486 486 486 0
286 20250311 140100 0 486 486 486 486 0
287 20250311 140000 0 486 486 486 486 0
288 20250311 135900 0 486 486 486 486 0
289 20250311 135800 0 486 486 486 486 0
290 20250311 135700 0 486 486 486 486 0
291 20250311 135600 0 486 486 486 486 0
292 20250311 135500 0 486 486 486 486 0
293 20250311 135400 0 486 486 486 486 0
294 20250311 135300 0 486 486 486 486 0
295 20250311 135200 0 486 486 486 486 0
296 20250311 135100 0 486 486 486 486 0
297 20250311 135000 0 486 486 486 486 0
298 20250311 134900 0 486 486 486 486 0
299 20250311 134800 0 486 486 486 486 0
300 20250311 134700 0 486 486 486 486 0
301 20250311 134600 0 486 486 486 486 0
302 20250311 134500 0 486 486 486 486 0
303 20250311 134400 0 486 486 486 486 0
304 20250311 134300 0 486 486 486 486 0
305 20250311 134200 0 486 486 486 486 0
306 20250311 134100 0 486 486 486 486 0
307 20250311 134000 0 486 486 486 486 0
308 20250311 133900 0 486 486 486 486 0
309 20250311 133800 0 486 486 486 486 0
310 20250311 133700 0 486 486 486 486 0
311 20250311 133600 0 486 486 486 486 0
312 20250311 133500 0 486 486 486 486 0
313 20250311 133400 0 486 486 486 486 0
314 20250311 133300 0 486 486 486 486 0
315 20250311 133200 0 486 486 486 486 0
316 20250311 133100 0 486 486 486 486 0
317 20250311 133000 0 486 486 486 486 0
318 20250311 132900 0 486 486 486 486 0
319 20250311 132800 0 486 486 486 486 0
320 20250311 132700 0 486 486 486 486 0
321 20250311 132600 0 486 486 486 486 0
322 20250311 132500 0 486 486 486 486 0
323 20250311 132400 0 486 486 486 486 0
324 20250311 132300 0 486 486 486 486 0
325 20250311 132200 0 486 486 486 486 0
326 20250311 132100 0 486 486 486 486 0
327 20250311 132000 0 486 486 486 486 0
328 20250311 131900 0 486 486 486 486 0
329 20250311 131800 0 486 486 486 486 0
330 20250311 131700 0 486 486 486 486 0
331 20250311 131600 0 486 486 486 486 0
332 20250311 131500 0 486 486 486 486 0
333 20250311 131400 0 486 486 486 486 0
334 20250311 131300 0 486 486 486 486 0
335 20250311 131200 0 486 486 486 486 0
336 20250311 131100 0 486 486 486 486 0
337 20250311 131000 0 486 486 486 486 0
338 20250311 130900 0 486 486 486 486 0
339 20250311 130800 0 486 486 486 486 0
340 20250311 130700 0 486 486 486 486 0
341 20250311 130600 0 486 486 486 486 0
342 20250311 130500 0 486 486 486 486 0
343 20250311 130400 0 486 486 486 486 0
344 20250311 130300 0 486 486 486 486 0
345 20250311 130200 0 486 486 486 486 0
346 20250311 130100 0 486 486 486 486 0
347 20250311 130000 0 486 486 486 486 0
348 20250311 125900 0 486 486 486 486 0
349 20250311 125800 0 486 486 486 486 0
350 20250311 125700 0 486 486 486 486 0
351 20250311 125600 0 486 486 486 486 0
352 20250311 125500 0 486 486 486 486 0
353 20250311 125400 0 486 486 486 486 0
354 20250311 125300 0 486 486 486 486 0
355 20250311 125200 0 486 486 486 486 0
356 20250311 125100 0 486 486 486 486 0
357 20250311 125000 0 486 486 486 486 0
358 20250311 124900 0 486 486 486 486 0
359 20250311 124800 0 486 486 486 486 0
360 20250311 124700 0 486 486 486 486 0
361 20250311 124600 0 486 486 486 486 0
362 20250311 124500 0 486 486 486 486 0
363 20250311 124400 0 486 486 486 486 0
364 20250311 124300 0 486 486 486 486 0
365 20250311 124200 0 486 486 486 486 0
366 20250311 124100 0 486 486 486 486 0
367 20250311 124000 0 486 486 486 486 0
368 20250311 123900 0 486 486 486 486 0
369 20250311 123800 0 486 486 486 486 0
370 20250311 123700 0 486 486 486 486 0
371 20250311 123600 0 486 486 486 486 0
372 20250311 123500 0 486 486 486 486 0
373 20250311 123400 0 486 486 486 486 0
374 20250311 123300 0 486 486 486 486 0
375 20250311 123200 0 486 486 486 486 0
376 20250311 123100 0 486 486 486 486 0
377 20250311 123000 0 486 486 486 486 0
378 20250311 122900 0 486 486 486 486 0
379 20250311 122800 0 486 486 486 486 0
380 20250311 122700 0 486 486 486 486 0
381 20250311 122600 0 486 486 486 486 0
382 20250311 122500 0 486 486 486 486 0
383 20250311 122400 0 486 486 486 486 0
384 20250311 122300 0 486 486 486 486 0
385 20250311 122200 0 486 486 486 486 0
386 20250311 122100 0 486 486 486 486 0
387 20250311 122000 0 486 486 486 486 0
388 20250311 121900 0 486 486 486 486 0
389 20250311 121800 0 486 486 486 486 0
390 20250311 121700 0 486 486 486 486 0
391 20250311 121600 0 486 486 486 486 0
392 20250311 121500 0 486 486 486 486 0
393 20250311 121400 0 486 486 486 486 0
394 20250311 121300 0 486 486 486 486 0
395 20250311 121200 0 486 486 486 486 0
396 20250311 121100 0 486 486 486 486 0
397 20250311 121000 0 486 486 486 486 0
398 20250311 120900 0 486 486 486 486 0
399 20250311 120800 0 486 486 486 486 0
400 20250311 120700 0 486 486 486 486 0
401 20250311 120600 0 486 486 486 486 0
402 20250311 120500 0 486 486 486 486 0
403 20250311 120400 0 486 486 486 486 0
404 20250311 120300 0 486 486 486 486 0
405 20250311 120200 0 486 486 486 486 0
406 20250311 120100 0 486 486 486 486 0
407 20250311 120000 0 486 486 486 486 0
408 20250311 115900 0 486 486 486 486 0
409 20250311 115800 0 486 486 486 486 0
410 20250311 115700 0 486 486 486 486 0
411 20250311 115600 0 486 486 486 486 0
412 20250311 115500 0 486 486 486 486 0
413 20250311 115400 0 486 486 486 486 0
414 20250311 115300 0 486 486 486 486 0
415 20250311 115200 0 486 486 486 486 0
416 20250311 115100 0 486 486 486 486 0
417 20250311 115000 0 486 486 486 486 0
418 20250311 114900 0 486 486 486 486 0
419 20250311 114800 0 486 486 486 486 0
420 20250311 114700 0 486 486 486 486 0
421 20250311 114600 0 486 486 486 486 0
422 20250311 114500 0 486 486 486 486 0
423 20250311 114400 0 486 486 486 486 0
424 20250311 114300 0 486 486 486 486 0
425 20250311 114200 0 486 486 486 486 0
426 20250311 114100 0 486 486 486 486 0
427 20250311 114000 0 486 486 486 486 0
428 20250311 113900 0 486 486 486 486 0
429 20250311 113800 0 486 486 486 486 0
430 20250311 113700 0 486 486 486 486 0
431 20250311 113600 0 486 486 486 486 0
432 20250311 113500 0 486 486 486 486 0
433 20250311 113400 0 486 486 486 486 0
434 20250311 113300 0 486 486 486 486 0
435 20250311 113200 0 486 486 486 486 0
436 20250311 113100 0 486 486 486 486 0
437 20250311 113000 0 486 486 486 486 0
438 20250311 112900 0 486 486 486 486 0
439 20250311 112800 0 486 486 486 486 0
440 20250311 112700 0 486 486 486 486 0
441 20250311 112600 0 486 486 486 486 0
442 20250311 112500 0 486 486 486 486 0
443 20250311 112400 0 486 486 486 486 0
444 20250311 112300 0 486 486 486 486 0
445 20250311 112200 0 486 486 486 486 0
446 20250311 112100 0 486 486 486 486 0
447 20250311 112000 0 486 486 486 486 0
448 20250311 111900 0 486 486 486 486 0
449 20250311 111800 0 486 486 486 486 0
450 20250311 111700 0 486 486 486 486 0
451 20250311 111600 0 486 486 486 486 0
452 20250311 111500 0 486 486 486 486 0
453 20250311 111400 0 486 486 486 486 0
454 20250311 111300 0 486 486 486 486 0
455 20250311 111200 0 486 486 486 486 0
456 20250311 111100 0 486 486 486 486 0
457 20250311 111000 0 486 486 486 486 0
458 20250311 110900 0 486 486 486 486 0
459 20250311 110800 0 486 486 486 486 0
460 20250311 110700 0 486 486 486 486 0
461 20250311 110600 0 486 486 486 486 0
462 20250311 110500 0 486 486 486 486 0
463 20250311 110400 0 486 486 486 486 0
464 20250311 110300 0 486 486 486 486 0
465 20250311 110200 0 486 486 486 486 0
466 20250311 110100 0 486 486 486 486 0
467 20250311 110000 0 486 486 486 486 0
468 20250311 105900 0 486 486 486 486 0
469 20250311 105800 0 486 486 486 486 0
470 20250311 105700 0 486 486 486 486 0
471 20250311 105600 0 486 486 486 486 0
472 20250311 105500 0 486 486 486 486 0
473 20250311 105400 0 486 486 486 486 0
474 20250311 105300 0 486 486 486 486 0
475 20250311 105200 0 486 486 486 486 0
476 20250311 105100 0 486 486 486 486 0
477 20250311 105000 0 486 486 486 486 0
478 20250311 104900 0 486 486 486 486 0
479 20250311 104800 0 486 486 486 486 0
480 20250311 104700 0 486 486 486 486 0
481 20250311 104600 0 486 486 486 486 0
482 20250311 104500 0 486 486 486 486 0
483 20250311 104400 0 486 486 486 486 0
484 20250311 104300 0 486 486 486 486 0
485 20250311 104200 0 486 486 486 486 0
486 20250311 104100 0 486 486 486 486 0
487 20250311 104000 0 486 486 486 486 0
488 20250311 103900 0 486 486 486 486 0
489 20250311 103800 0 486 486 486 486 0
490 20250311 103700 0 486 486 486 486 0
491 20250311 103600 0 486 486 486 486 0
492 20250311 103500 0 486 486 486 486 0
493 20250311 103400 0 486 486 486 486 0
494 20250311 103300 0 486 486 486 486 0
495 20250311 103200 0 486 486 486 486 0
496 20250311 103100 0 486 486 486 486 0
497 20250311 103000 0 486 486 486 486 0
498 20250311 102900 0 486 486 486 486 0
499 20250311 102800 0 486 486 486 486 0
500 20250311 102700 0 486 486 486 486 0
501 20250311 102600 0 486 486 486 486 0
502 20250311 102500 0 486 486 486 486 0
503 20250311 102400 0 486 486 486 486 0
504 20250311 102300 0 486 486 486 486 0
505 20250311 102200 0 486 486 486 486 0
506 20250311 102100 0 486 486 486 486 0
507 20250311 102000 0 486 486 486 486 0
508 20250311 101900 0 486 486 486 486 0
509 20250311 101800 0 486 486 486 486 0
510 20250311 101700 0 486 486 486 486 0
511 20250311 101600 0 486 486 486 486 0
512 20250311 101500 0 486 486 486 486 0
513 20250311 101400 0 486 486 486 486 0
514 20250311 101300 0 486 486 486 486 0
515 20250311 101200 0 486 486 486 486 0
516 20250311 101100 0 486 486 486 486 0
517 20250311 101000 0 486 486 486 486 0
518 20250311 100900 0 486 486 486 486 0
519 20250311 100800 0 486 486 486 486 0
520 20250311 100700 0 486 486 486 486 0
521 20250311 100600 0 486 486 486 486 0
522 20250311 100500 0 486 486 486 486 0
523 20250311 100400 0 486 486 486 486 0
524 20250311 100300 0 486 486 486 486 0
525 20250311 100200 0 486 486 486 486 0
526 20250311 100100 0 486 486 486 486 0
527 20250311 100000 0 486 486 486 486 0
528 20250311 095900 0 486 486 486 486 0
529 20250311 095800 0 486 486 486 486 0
530 20250311 095700 0 486 486 486 486 0
531 20250311 095600 0 486 486 486 486 0
532 20250311 095500 0 486 486 486 486 0
533 20250311 095400 0 486 486 486 486 0
534 20250311 095300 0 486 486 486 486 0
535 20250311 095200 0 486 486 486 486 0
536 20250311 095100 0 486 486 486 486 0
537 20250311 095000 0 486 486 486 486 0
538 20250311 094900 0 486 486 486 486 0
539 20250311 094800 0 486 486 486 486 0
540 20250311 094700 0 486 486 486 486 0
541 20250311 094600 0 486 486 486 486 0
542 20250311 094500 0 486 486 486 486 0
543 20250311 094400 0 486 486 486 486 0
544 20250311 094300 0 486 486 486 486 0
545 20250311 094200 0 486 486 486 486 0
546 20250311 094100 0 486 486 486 486 0
547 20250311 094000 0 486 486 486 486 0
548 20250311 093900 0 486 486 486 486 0
549 20250311 093800 0 486 486 486 486 0
550 20250311 093700 0 486 486 486 486 0
551 20250311 093600 0 486 486 486 486 0
552 20250311 093500 0 486 486 486 486 0
553 20250311 093400 0 486 486 486 486 0
554 20250311 093300 0 486 486 486 486 0
555 20250311 093200 0 486 486 486 486 0
556 20250311 093100 0 486 486 486 486 0
557 20250311 093000 0 486 486 486 486 0
558 20250311 092900 0 486 486 486 486 0
559 20250311 092800 0 486 486 486 486 0
560 20250311 092700 0 486 486 486 486 0
561 20250311 092600 0 486 486 486 486 0
562 20250311 092500 0 486 486 486 486 0
563 20250311 092400 0 486 486 486 486 0
564 20250311 092300 0 486 486 486 486 0
565 20250311 092200 0 486 486 486 486 0
566 20250311 092100 0 486 486 486 486 0
567 20250311 092000 0 486 486 486 486 0
568 20250311 091900 0 486 486 486 486 0
569 20250311 091800 0 486 486 486 486 0
570 20250311 091700 0 486 486 486 486 0
571 20250311 091600 0 486 486 486 486 0
572 20250311 091500 0 486 486 486 486 0
573 20250311 091400 0 486 486 486 486 0
574 20250311 091300 0 486 486 486 486 0
575 20250311 091200 0 486 486 486 486 0
576 20250311 091100 0 486 486 486 486 0
577 20250311 091000 0 486 486 486 486 0
578 20250311 090900 0 486 486 486 486 0
579 20250311 090800 0 486 486 486 486 0
580 20250311 090700 0 486 486 486 486 0
581 20250311 090600 0 486 486 486 486 0
582 20250311 090500 0 486 486 486 486 0
583 20250311 090400 0 486 486 486 486 0
584 20250311 090300 0 486 486 486 486 0
585 20250311 090200 0 486 486 486 486 0
586 20250311 090100 0 486 486 486 486 0
587 20250311 090000 0 486 486 486 486 0

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,78782988,0,38288532168,0.00
20250306,0,78782988,0,38288532168,0.00
20250305,0,78782988,0,38288532168,0.00
20250304,0,78782988,0,38288532168,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 78782988 0 38288532168 0.00
3 20250306 0 78782988 0 38288532168 0.00
4 20250305 0 78782988 0 38288532168 0.00
5 20250304 0 78782988 0 38288532168 0.00