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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

590
006380/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,184800,0,3660,3660,3660,3660,0
20250305,184700,0,3660,3660,3660,3660,0
20250305,184600,0,3660,3660,3660,3660,0
20250305,184500,0,3660,3660,3660,3660,0
20250305,184400,0,3660,3660,3660,3660,0
20250305,184300,0,3660,3660,3660,3660,0
20250305,184200,0,3660,3660,3660,3660,0
20250305,184100,0,3660,3660,3660,3660,0
20250305,184000,0,3660,3660,3660,3660,0
20250305,183900,0,3660,3660,3660,3660,0
20250305,183800,0,3660,3660,3660,3660,0
20250305,183700,0,3660,3660,3660,3660,0
20250305,183600,0,3660,3660,3660,3660,0
20250305,183500,0,3660,3660,3660,3660,0
20250305,183400,0,3660,3660,3660,3660,0
20250305,183300,0,3660,3660,3660,3660,0
20250305,183200,0,3660,3660,3660,3660,0
20250305,183100,0,3660,3660,3660,3660,0
20250305,183000,0,3660,3660,3660,3660,0
20250305,182900,0,3660,3660,3660,3660,0
20250305,182800,0,3660,3660,3660,3660,0
20250305,182700,0,3660,3660,3660,3660,0
20250305,182600,0,3660,3660,3660,3660,0
20250305,182500,0,3660,3660,3660,3660,0
20250305,182400,0,3660,3660,3660,3660,0
20250305,182300,0,3660,3660,3660,3660,0
20250305,182200,0,3660,3660,3660,3660,0
20250305,182100,0,3660,3660,3660,3660,0
20250305,182000,0,3660,3660,3660,3660,0
20250305,181900,0,3660,3660,3660,3660,0
20250305,181800,0,3660,3660,3660,3660,0
20250305,181700,0,3660,3660,3660,3660,0
20250305,181600,0,3660,3660,3660,3660,0
20250305,181500,0,3660,3660,3660,3660,0
20250305,181400,0,3660,3660,3660,3660,0
20250305,181300,0,3660,3660,3660,3660,0
20250305,181200,0,3660,3660,3660,3660,0
20250305,181100,0,3660,3660,3660,3660,0
20250305,181000,0,3660,3660,3660,3660,0
20250305,180900,0,3660,3660,3660,3660,0
20250305,180800,0,3660,3660,3660,3660,0
20250305,180700,0,3660,3660,3660,3660,0
20250305,180600,0,3660,3660,3660,3660,0
20250305,180500,0,3660,3660,3660,3660,0
20250305,180400,0,3660,3660,3660,3660,0
20250305,180300,0,3660,3660,3660,3660,0
20250305,180200,0,3660,3660,3660,3660,0
20250305,180100,0,3660,3660,3660,3660,0
20250305,180000,0,3660,3660,3660,3660,0
20250305,175900,0,3660,3660,3660,3660,0
20250305,175800,0,3660,3660,3660,3660,0
20250305,175700,0,3660,3660,3660,3660,0
20250305,175600,0,3660,3660,3660,3660,0
20250305,175500,0,3660,3660,3660,3660,0
20250305,175400,0,3660,3660,3660,3660,0
20250305,175300,0,3660,3660,3660,3660,0
20250305,175200,0,3660,3660,3660,3660,0
20250305,175100,0,3660,3660,3660,3660,0
20250305,175000,0,3660,3660,3660,3660,0
20250305,174900,0,3660,3660,3660,3660,0
20250305,174800,0,3660,3660,3660,3660,0
20250305,174700,0,3660,3660,3660,3660,0
20250305,174600,0,3660,3660,3660,3660,0
20250305,174500,0,3660,3660,3660,3660,0
20250305,174400,0,3660,3660,3660,3660,0
20250305,174300,0,3660,3660,3660,3660,0
20250305,174200,0,3660,3660,3660,3660,0
20250305,174100,0,3660,3660,3660,3660,0
20250305,174000,0,3660,3660,3660,3660,0
20250305,173900,0,3660,3660,3660,3660,0
20250305,173800,0,3660,3660,3660,3660,0
20250305,173700,0,3660,3660,3660,3660,0
20250305,173600,0,3660,3660,3660,3660,0
20250305,173500,0,3660,3660,3660,3660,0
20250305,173400,0,3660,3660,3660,3660,0
20250305,173300,0,3660,3660,3660,3660,0
20250305,173200,0,3660,3660,3660,3660,0
20250305,173100,0,3660,3660,3660,3660,0
20250305,173000,0,3660,3660,3660,3660,0
20250305,172900,0,3660,3660,3660,3660,0
20250305,172800,0,3660,3660,3660,3660,0
20250305,172700,0,3660,3660,3660,3660,0
20250305,172600,0,3660,3660,3660,3660,0
20250305,172500,0,3660,3660,3660,3660,0
20250305,172400,0,3660,3660,3660,3660,0
20250305,172300,0,3660,3660,3660,3660,0
20250305,172200,0,3660,3660,3660,3660,0
20250305,172100,0,3660,3660,3660,3660,0
20250305,172000,0,3660,3660,3660,3660,0
20250305,171900,0,3660,3660,3660,3660,0
20250305,171800,0,3660,3660,3660,3660,0
20250305,171700,0,3660,3660,3660,3660,0
20250305,171600,0,3660,3660,3660,3660,0
20250305,171500,0,3660,3660,3660,3660,0
20250305,171400,0,3660,3660,3660,3660,0
20250305,171300,0,3660,3660,3660,3660,0
20250305,171200,0,3660,3660,3660,3660,0
20250305,171100,0,3660,3660,3660,3660,0
20250305,171000,0,3660,3660,3660,3660,0
20250305,170900,0,3660,3660,3660,3660,0
20250305,170800,0,3660,3660,3660,3660,0
20250305,170700,0,3660,3660,3660,3660,0
20250305,170600,0,3660,3660,3660,3660,0
20250305,170500,0,3660,3660,3660,3660,0
20250305,170400,0,3660,3660,3660,3660,0
20250305,170300,0,3660,3660,3660,3660,0
20250305,170200,0,3660,3660,3660,3660,0
20250305,170100,0,3660,3660,3660,3660,0
20250305,170000,0,3660,3660,3660,3660,0
20250305,165900,0,3660,3660,3660,3660,0
20250305,165800,0,3660,3660,3660,3660,0
20250305,165700,0,3660,3660,3660,3660,0
20250305,165600,0,3660,3660,3660,3660,0
20250305,165500,0,3660,3660,3660,3660,0
20250305,165400,0,3660,3660,3660,3660,0
20250305,165300,0,3660,3660,3660,3660,0
20250305,165200,0,3660,3660,3660,3660,0
20250305,165100,0,3660,3660,3660,3660,0
20250305,165000,0,3660,3660,3660,3660,0
20250305,164900,0,3660,3660,3660,3660,0
20250305,164800,0,3660,3660,3660,3660,0
20250305,164700,0,3660,3660,3660,3660,0
20250305,164600,0,3660,3660,3660,3660,0
20250305,164500,0,3660,3660,3660,3660,0
20250305,164400,0,3660,3660,3660,3660,0
20250305,164300,0,3660,3660,3660,3660,0
20250305,164200,0,3660,3660,3660,3660,0
20250305,164100,0,3660,3660,3660,3660,0
20250305,164000,0,3660,3660,3660,3660,0
20250305,163900,0,3660,3660,3660,3660,0
20250305,163800,0,3660,3660,3660,3660,0
20250305,163700,0,3660,3660,3660,3660,0
20250305,163600,0,3660,3660,3660,3660,0
20250305,163500,0,3660,3660,3660,3660,0
20250305,163400,0,3660,3660,3660,3660,0
20250305,163300,0,3660,3660,3660,3660,0
20250305,163200,0,3660,3660,3660,3660,0
20250305,163100,0,3660,3660,3660,3660,0
20250305,163000,0,3660,3660,3660,3660,0
20250305,162900,0,3660,3660,3660,3660,0
20250305,162800,0,3660,3660,3660,3660,0
20250305,162700,0,3660,3660,3660,3660,0
20250305,162600,0,3660,3660,3660,3660,0
20250305,162500,0,3660,3660,3660,3660,0
20250305,162400,0,3660,3660,3660,3660,0
20250305,162300,0,3660,3660,3660,3660,0
20250305,162200,0,3660,3660,3660,3660,0
20250305,162100,0,3660,3660,3660,3660,0
20250305,162000,0,3660,3660,3660,3660,0
20250305,161900,0,3660,3660,3660,3660,0
20250305,161800,0,3660,3660,3660,3660,0
20250305,161700,0,3660,3660,3660,3660,0
20250305,161600,0,3660,3660,3660,3660,0
20250305,161500,0,3660,3660,3660,3660,0
20250305,161400,0,3660,3660,3660,3660,0
20250305,161300,0,3660,3660,3660,3660,0
20250305,161200,0,3660,3660,3660,3660,0
20250305,161100,0,3660,3660,3660,3660,0
20250305,161000,0,3660,3660,3660,3660,0
20250305,160900,0,3660,3660,3660,3660,0
20250305,160800,0,3660,3660,3660,3660,0
20250305,160700,0,3660,3660,3660,3660,0
20250305,160600,0,3660,3660,3660,3660,0
20250305,160500,0,3660,3660,3660,3660,0
20250305,160400,0,3660,3660,3660,3660,0
20250305,160300,0,3660,3660,3660,3660,0
20250305,160200,0,3660,3660,3660,3660,0
20250305,160100,0,3660,3660,3660,3660,0
20250305,160000,0,3660,3660,3660,3660,0
20250305,155900,0,3660,3660,3660,3660,0
20250305,155800,0,3660,3660,3660,3660,0
20250305,155700,0,3660,3660,3660,3660,0
20250305,155600,0,3660,3660,3660,3660,0
20250305,155500,0,3660,3660,3660,3660,0
20250305,155400,0,3660,3660,3660,3660,0
20250305,155300,0,3660,3660,3660,3660,0
20250305,155200,0,3660,3660,3660,3660,0
20250305,155100,0,3660,3660,3660,3660,0
20250305,155000,0,3660,3660,3660,3660,0
20250305,154900,0,3660,3660,3660,3660,0
20250305,154800,0,3660,3660,3660,3660,0
20250305,154700,0,3660,3660,3660,3660,0
20250305,154600,0,3660,3660,3660,3660,0
20250305,154500,0,3660,3660,3660,3660,0
20250305,154400,0,3660,3660,3660,3660,0
20250305,154300,0,3660,3660,3660,3660,0
20250305,154200,0,3660,3660,3660,3660,0
20250305,154100,0,3660,3660,3660,3660,0
20250305,154000,0,3660,3660,3660,3660,0
20250305,153900,0,3660,3660,3660,3660,0
20250305,153800,0,3660,3660,3660,3660,0
20250305,153700,0,3660,3660,3660,3660,0
20250305,153600,0,3660,3660,3660,3660,0
20250305,153500,0,3660,3660,3660,3660,0
20250305,153400,0,3660,3660,3660,3660,0
20250305,153300,0,3660,3660,3660,3660,0
20250305,153200,0,3660,3660,3660,3660,0
20250305,153100,0,3660,3660,3660,3660,0
20250305,153000,0,3660,3660,3660,3660,0
20250305,152900,0,3660,3660,3660,3660,0
20250305,152800,0,3660,3660,3660,3660,0
20250305,152700,0,3660,3660,3660,3660,0
20250305,152600,0,3660,3660,3660,3660,0
20250305,152500,0,3660,3660,3660,3660,0
20250305,152400,0,3660,3660,3660,3660,0
20250305,152300,0,3660,3660,3660,3660,0
20250305,152200,0,3660,3660,3660,3660,0
20250305,152100,0,3660,3660,3660,3660,0
20250305,152000,0,3660,3660,3660,3660,0
20250305,151900,0,3660,3660,3660,3660,0
20250305,151800,0,3660,3660,3660,3660,0
20250305,151700,0,3660,3660,3660,3660,0
20250305,151600,0,3660,3660,3660,3660,0
20250305,151500,0,3660,3660,3660,3660,0
20250305,151400,0,3660,3660,3660,3660,0
20250305,151300,0,3660,3660,3660,3660,0
20250305,151200,0,3660,3660,3660,3660,0
20250305,151100,0,3660,3660,3660,3660,0
20250305,151000,0,3660,3660,3660,3660,0
20250305,150900,0,3660,3660,3660,3660,0
20250305,150800,0,3660,3660,3660,3660,0
20250305,150700,0,3660,3660,3660,3660,0
20250305,150600,0,3660,3660,3660,3660,0
20250305,150500,0,3660,3660,3660,3660,0
20250305,150400,0,3660,3660,3660,3660,0
20250305,150300,0,3660,3660,3660,3660,0
20250305,150200,0,3660,3660,3660,3660,0
20250305,150100,0,3660,3660,3660,3660,0
20250305,150000,0,3660,3660,3660,3660,0
20250305,145900,0,3660,3660,3660,3660,0
20250305,145800,0,3660,3660,3660,3660,0
20250305,145700,0,3660,3660,3660,3660,0
20250305,145600,0,3660,3660,3660,3660,0
20250305,145500,0,3660,3660,3660,3660,0
20250305,145400,0,3660,3660,3660,3660,0
20250305,145300,0,3660,3660,3660,3660,0
20250305,145200,0,3660,3660,3660,3660,0
20250305,145100,0,3660,3660,3660,3660,0
20250305,145000,0,3660,3660,3660,3660,0
20250305,144900,0,3660,3660,3660,3660,0
20250305,144800,0,3660,3660,3660,3660,0
20250305,144700,0,3660,3660,3660,3660,0
20250305,144600,0,3660,3660,3660,3660,0
20250305,144500,0,3660,3660,3660,3660,0
20250305,144400,0,3660,3660,3660,3660,0
20250305,144300,0,3660,3660,3660,3660,0
20250305,144200,0,3660,3660,3660,3660,0
20250305,144100,0,3660,3660,3660,3660,0
20250305,144000,0,3660,3660,3660,3660,0
20250305,143900,0,3660,3660,3660,3660,0
20250305,143800,0,3660,3660,3660,3660,0
20250305,143700,0,3660,3660,3660,3660,0
20250305,143600,0,3660,3660,3660,3660,0
20250305,143500,0,3660,3660,3660,3660,0
20250305,143400,0,3660,3660,3660,3660,0
20250305,143300,0,3660,3660,3660,3660,0
20250305,143200,0,3660,3660,3660,3660,0
20250305,143100,0,3660,3660,3660,3660,0
20250305,143000,0,3660,3660,3660,3660,0
20250305,142900,0,3660,3660,3660,3660,0
20250305,142800,0,3660,3660,3660,3660,0
20250305,142700,0,3660,3660,3660,3660,0
20250305,142600,0,3660,3660,3660,3660,0
20250305,142500,0,3660,3660,3660,3660,0
20250305,142400,0,3660,3660,3660,3660,0
20250305,142300,0,3660,3660,3660,3660,0
20250305,142200,0,3660,3660,3660,3660,0
20250305,142100,0,3660,3660,3660,3660,0
20250305,142000,0,3660,3660,3660,3660,0
20250305,141900,0,3660,3660,3660,3660,0
20250305,141800,0,3660,3660,3660,3660,0
20250305,141700,0,3660,3660,3660,3660,0
20250305,141600,0,3660,3660,3660,3660,0
20250305,141500,0,3660,3660,3660,3660,0
20250305,141400,0,3660,3660,3660,3660,0
20250305,141300,0,3660,3660,3660,3660,0
20250305,141200,0,3660,3660,3660,3660,0
20250305,141100,0,3660,3660,3660,3660,0
20250305,141000,0,3660,3660,3660,3660,0
20250305,140900,0,3660,3660,3660,3660,0
20250305,140800,0,3660,3660,3660,3660,0
20250305,140700,0,3660,3660,3660,3660,0
20250305,140600,0,3660,3660,3660,3660,0
20250305,140500,0,3660,3660,3660,3660,0
20250305,140400,0,3660,3660,3660,3660,0
20250305,140300,0,3660,3660,3660,3660,0
20250305,140200,0,3660,3660,3660,3660,0
20250305,140100,0,3660,3660,3660,3660,0
20250305,140000,0,3660,3660,3660,3660,0
20250305,135900,0,3660,3660,3660,3660,0
20250305,135800,0,3660,3660,3660,3660,0
20250305,135700,0,3660,3660,3660,3660,0
20250305,135600,0,3660,3660,3660,3660,0
20250305,135500,0,3660,3660,3660,3660,0
20250305,135400,0,3660,3660,3660,3660,0
20250305,135300,0,3660,3660,3660,3660,0
20250305,135200,0,3660,3660,3660,3660,0
20250305,135100,0,3660,3660,3660,3660,0
20250305,135000,0,3660,3660,3660,3660,0
20250305,134900,0,3660,3660,3660,3660,0
20250305,134800,0,3660,3660,3660,3660,0
20250305,134700,0,3660,3660,3660,3660,0
20250305,134600,0,3660,3660,3660,3660,0
20250305,134500,0,3660,3660,3660,3660,0
20250305,134400,0,3660,3660,3660,3660,0
20250305,134300,0,3660,3660,3660,3660,0
20250305,134200,0,3660,3660,3660,3660,0
20250305,134100,0,3660,3660,3660,3660,0
20250305,134000,0,3660,3660,3660,3660,0
20250305,133900,0,3660,3660,3660,3660,0
20250305,133800,0,3660,3660,3660,3660,0
20250305,133700,0,3660,3660,3660,3660,0
20250305,133600,0,3660,3660,3660,3660,0
20250305,133500,0,3660,3660,3660,3660,0
20250305,133400,0,3660,3660,3660,3660,0
20250305,133300,0,3660,3660,3660,3660,0
20250305,133200,0,3660,3660,3660,3660,0
20250305,133100,0,3660,3660,3660,3660,0
20250305,133000,0,3660,3660,3660,3660,0
20250305,132900,0,3660,3660,3660,3660,0
20250305,132800,0,3660,3660,3660,3660,0
20250305,132700,0,3660,3660,3660,3660,0
20250305,132600,0,3660,3660,3660,3660,0
20250305,132500,0,3660,3660,3660,3660,0
20250305,132400,0,3660,3660,3660,3660,0
20250305,132300,0,3660,3660,3660,3660,0
20250305,132200,0,3660,3660,3660,3660,0
20250305,132100,0,3660,3660,3660,3660,0
20250305,132000,0,3660,3660,3660,3660,0
20250305,131900,0,3660,3660,3660,3660,0
20250305,131800,0,3660,3660,3660,3660,0
20250305,131700,0,3660,3660,3660,3660,0
20250305,131600,0,3660,3660,3660,3660,0
20250305,131500,0,3660,3660,3660,3660,0
20250305,131400,0,3660,3660,3660,3660,0
20250305,131300,0,3660,3660,3660,3660,0
20250305,131200,0,3660,3660,3660,3660,0
20250305,131100,0,3660,3660,3660,3660,0
20250305,131000,0,3660,3660,3660,3660,0
20250305,130900,0,3660,3660,3660,3660,0
20250305,130800,0,3660,3660,3660,3660,0
20250305,130700,0,3660,3660,3660,3660,0
20250305,130600,0,3660,3660,3660,3660,0
20250305,130500,0,3660,3660,3660,3660,0
20250305,130400,0,3660,3660,3660,3660,0
20250305,130300,0,3660,3660,3660,3660,0
20250305,130200,0,3660,3660,3660,3660,0
20250305,130100,0,3660,3660,3660,3660,0
20250305,130000,0,3660,3660,3660,3660,0
20250305,125900,0,3660,3660,3660,3660,0
20250305,125800,0,3660,3660,3660,3660,0
20250305,125700,0,3660,3660,3660,3660,0
20250305,125600,0,3660,3660,3660,3660,0
20250305,125500,0,3660,3660,3660,3660,0
20250305,125400,0,3660,3660,3660,3660,0
20250305,125300,0,3660,3660,3660,3660,0
20250305,125200,0,3660,3660,3660,3660,0
20250305,125100,0,3660,3660,3660,3660,0
20250305,125000,0,3660,3660,3660,3660,0
20250305,124900,0,3660,3660,3660,3660,0
20250305,124800,0,3660,3660,3660,3660,0
20250305,124700,0,3660,3660,3660,3660,0
20250305,124600,0,3660,3660,3660,3660,0
20250305,124500,0,3660,3660,3660,3660,0
20250305,124400,0,3660,3660,3660,3660,0
20250305,124300,0,3660,3660,3660,3660,0
20250305,124200,0,3660,3660,3660,3660,0
20250305,124100,0,3660,3660,3660,3660,0
20250305,124000,0,3660,3660,3660,3660,0
20250305,123900,0,3660,3660,3660,3660,0
20250305,123800,0,3660,3660,3660,3660,0
20250305,123700,0,3660,3660,3660,3660,0
20250305,123600,0,3660,3660,3660,3660,0
20250305,123500,0,3660,3660,3660,3660,0
20250305,123400,0,3660,3660,3660,3660,0
20250305,123300,0,3660,3660,3660,3660,0
20250305,123200,0,3660,3660,3660,3660,0
20250305,123100,0,3660,3660,3660,3660,0
20250305,123000,0,3660,3660,3660,3660,0
20250305,122900,0,3660,3660,3660,3660,0
20250305,122800,0,3660,3660,3660,3660,0
20250305,122700,0,3660,3660,3660,3660,0
20250305,122600,0,3660,3660,3660,3660,0
20250305,122500,0,3660,3660,3660,3660,0
20250305,122400,0,3660,3660,3660,3660,0
20250305,122300,0,3660,3660,3660,3660,0
20250305,122200,0,3660,3660,3660,3660,0
20250305,122100,0,3660,3660,3660,3660,0
20250305,122000,0,3660,3660,3660,3660,0
20250305,121900,0,3660,3660,3660,3660,0
20250305,121800,0,3660,3660,3660,3660,0
20250305,121700,0,3660,3660,3660,3660,0
20250305,121600,0,3660,3660,3660,3660,0
20250305,121500,0,3660,3660,3660,3660,0
20250305,121400,0,3660,3660,3660,3660,0
20250305,121300,0,3660,3660,3660,3660,0
20250305,121200,0,3660,3660,3660,3660,0
20250305,121100,0,3660,3660,3660,3660,0
20250305,121000,0,3660,3660,3660,3660,0
20250305,120900,0,3660,3660,3660,3660,0
20250305,120800,0,3660,3660,3660,3660,0
20250305,120700,0,3660,3660,3660,3660,0
20250305,120600,0,3660,3660,3660,3660,0
20250305,120500,0,3660,3660,3660,3660,0
20250305,120400,0,3660,3660,3660,3660,0
20250305,120300,0,3660,3660,3660,3660,0
20250305,120200,0,3660,3660,3660,3660,0
20250305,120100,0,3660,3660,3660,3660,0
20250305,120000,0,3660,3660,3660,3660,0
20250305,115900,0,3660,3660,3660,3660,0
20250305,115800,0,3660,3660,3660,3660,0
20250305,115700,0,3660,3660,3660,3660,0
20250305,115600,0,3660,3660,3660,3660,0
20250305,115500,0,3660,3660,3660,3660,0
20250305,115400,0,3660,3660,3660,3660,0
20250305,115300,0,3660,3660,3660,3660,0
20250305,115200,0,3660,3660,3660,3660,0
20250305,115100,0,3660,3660,3660,3660,0
20250305,115000,0,3660,3660,3660,3660,0
20250305,114900,0,3660,3660,3660,3660,0
20250305,114800,0,3660,3660,3660,3660,0
20250305,114700,0,3660,3660,3660,3660,0
20250305,114600,0,3660,3660,3660,3660,0
20250305,114500,0,3660,3660,3660,3660,0
20250305,114400,0,3660,3660,3660,3660,0
20250305,114300,0,3660,3660,3660,3660,0
20250305,114200,0,3660,3660,3660,3660,0
20250305,114100,0,3660,3660,3660,3660,0
20250305,114000,0,3660,3660,3660,3660,0
20250305,113900,0,3660,3660,3660,3660,0
20250305,113800,0,3660,3660,3660,3660,0
20250305,113700,0,3660,3660,3660,3660,0
20250305,113600,0,3660,3660,3660,3660,0
20250305,113500,0,3660,3660,3660,3660,0
20250305,113400,0,3660,3660,3660,3660,0
20250305,113300,0,3660,3660,3660,3660,0
20250305,113200,0,3660,3660,3660,3660,0
20250305,113100,0,3660,3660,3660,3660,0
20250305,113000,0,3660,3660,3660,3660,0
20250305,112900,0,3660,3660,3660,3660,0
20250305,112800,0,3660,3660,3660,3660,0
20250305,112700,0,3660,3660,3660,3660,0
20250305,112600,0,3660,3660,3660,3660,0
20250305,112500,0,3660,3660,3660,3660,0
20250305,112400,0,3660,3660,3660,3660,0
20250305,112300,0,3660,3660,3660,3660,0
20250305,112200,0,3660,3660,3660,3660,0
20250305,112100,0,3660,3660,3660,3660,0
20250305,112000,0,3660,3660,3660,3660,0
20250305,111900,0,3660,3660,3660,3660,0
20250305,111800,0,3660,3660,3660,3660,0
20250305,111700,0,3660,3660,3660,3660,0
20250305,111600,0,3660,3660,3660,3660,0
20250305,111500,0,3660,3660,3660,3660,0
20250305,111400,0,3660,3660,3660,3660,0
20250305,111300,0,3660,3660,3660,3660,0
20250305,111200,0,3660,3660,3660,3660,0
20250305,111100,0,3660,3660,3660,3660,0
20250305,111000,0,3660,3660,3660,3660,0
20250305,110900,0,3660,3660,3660,3660,0
20250305,110800,0,3660,3660,3660,3660,0
20250305,110700,0,3660,3660,3660,3660,0
20250305,110600,0,3660,3660,3660,3660,0
20250305,110500,0,3660,3660,3660,3660,0
20250305,110400,0,3660,3660,3660,3660,0
20250305,110300,0,3660,3660,3660,3660,0
20250305,110200,0,3660,3660,3660,3660,0
20250305,110100,0,3660,3660,3660,3660,0
20250305,110000,0,3660,3660,3660,3660,0
20250305,105900,0,3660,3660,3660,3660,0
20250305,105800,0,3660,3660,3660,3660,0
20250305,105700,0,3660,3660,3660,3660,0
20250305,105600,0,3660,3660,3660,3660,0
20250305,105500,0,3660,3660,3660,3660,0
20250305,105400,0,3660,3660,3660,3660,0
20250305,105300,0,3660,3660,3660,3660,0
20250305,105200,0,3660,3660,3660,3660,0
20250305,105100,0,3660,3660,3660,3660,0
20250305,105000,0,3660,3660,3660,3660,0
20250305,104900,0,3660,3660,3660,3660,0
20250305,104800,0,3660,3660,3660,3660,0
20250305,104700,0,3660,3660,3660,3660,0
20250305,104600,0,3660,3660,3660,3660,0
20250305,104500,0,3660,3660,3660,3660,0
20250305,104400,0,3660,3660,3660,3660,0
20250305,104300,0,3660,3660,3660,3660,0
20250305,104200,0,3660,3660,3660,3660,0
20250305,104100,0,3660,3660,3660,3660,0
20250305,104000,0,3660,3660,3660,3660,0
20250305,103900,0,3660,3660,3660,3660,0
20250305,103800,0,3660,3660,3660,3660,0
20250305,103700,0,3660,3660,3660,3660,0
20250305,103600,0,3660,3660,3660,3660,0
20250305,103500,0,3660,3660,3660,3660,0
20250305,103400,0,3660,3660,3660,3660,0
20250305,103300,0,3660,3660,3660,3660,0
20250305,103200,0,3660,3660,3660,3660,0
20250305,103100,0,3660,3660,3660,3660,0
20250305,103000,0,3660,3660,3660,3660,0
20250305,102900,0,3660,3660,3660,3660,0
20250305,102800,0,3660,3660,3660,3660,0
20250305,102700,0,3660,3660,3660,3660,0
20250305,102600,0,3660,3660,3660,3660,0
20250305,102500,0,3660,3660,3660,3660,0
20250305,102400,0,3660,3660,3660,3660,0
20250305,102300,0,3660,3660,3660,3660,0
20250305,102200,0,3660,3660,3660,3660,0
20250305,102100,0,3660,3660,3660,3660,0
20250305,102000,0,3660,3660,3660,3660,0
20250305,101900,0,3660,3660,3660,3660,0
20250305,101800,0,3660,3660,3660,3660,0
20250305,101700,0,3660,3660,3660,3660,0
20250305,101600,0,3660,3660,3660,3660,0
20250305,101500,0,3660,3660,3660,3660,0
20250305,101400,0,3660,3660,3660,3660,0
20250305,101300,0,3660,3660,3660,3660,0
20250305,101200,0,3660,3660,3660,3660,0
20250305,101100,0,3660,3660,3660,3660,0
20250305,101000,0,3660,3660,3660,3660,0
20250305,100900,0,3660,3660,3660,3660,0
20250305,100800,0,3660,3660,3660,3660,0
20250305,100700,0,3660,3660,3660,3660,0
20250305,100600,0,3660,3660,3660,3660,0
20250305,100500,0,3660,3660,3660,3660,0
20250305,100400,0,3660,3660,3660,3660,0
20250305,100300,0,3660,3660,3660,3660,0
20250305,100200,0,3660,3660,3660,3660,0
20250305,100100,0,3660,3660,3660,3660,0
20250305,100000,0,3660,3660,3660,3660,0
20250305,095900,0,3660,3660,3660,3660,0
20250305,095800,0,3660,3660,3660,3660,0
20250305,095700,0,3660,3660,3660,3660,0
20250305,095600,0,3660,3660,3660,3660,0
20250305,095500,0,3660,3660,3660,3660,0
20250305,095400,0,3660,3660,3660,3660,0
20250305,095300,0,3660,3660,3660,3660,0
20250305,095200,0,3660,3660,3660,3660,0
20250305,095100,0,3660,3660,3660,3660,0
20250305,095000,0,3660,3660,3660,3660,0
20250305,094900,0,3660,3660,3660,3660,0
20250305,094800,0,3660,3660,3660,3660,0
20250305,094700,0,3660,3660,3660,3660,0
20250305,094600,0,3660,3660,3660,3660,0
20250305,094500,0,3660,3660,3660,3660,0
20250305,094400,0,3660,3660,3660,3660,0
20250305,094300,0,3660,3660,3660,3660,0
20250305,094200,0,3660,3660,3660,3660,0
20250305,094100,0,3660,3660,3660,3660,0
20250305,094000,0,3660,3660,3660,3660,0
20250305,093900,0,3660,3660,3660,3660,0
20250305,093800,0,3660,3660,3660,3660,0
20250305,093700,0,3660,3660,3660,3660,0
20250305,093600,0,3660,3660,3660,3660,0
20250305,093500,0,3660,3660,3660,3660,0
20250305,093400,0,3660,3660,3660,3660,0
20250305,093300,0,3660,3660,3660,3660,0
20250305,093200,0,3660,3660,3660,3660,0
20250305,093100,0,3660,3660,3660,3660,0
20250305,093000,0,3660,3660,3660,3660,0
20250305,092900,0,3660,3660,3660,3660,0
20250305,092800,0,3660,3660,3660,3660,0
20250305,092700,0,3660,3660,3660,3660,0
20250305,092600,0,3660,3660,3660,3660,0
20250305,092500,0,3660,3660,3660,3660,0
20250305,092400,0,3660,3660,3660,3660,0
20250305,092300,0,3660,3660,3660,3660,0
20250305,092200,0,3660,3660,3660,3660,0
20250305,092100,0,3660,3660,3660,3660,0
20250305,092000,0,3660,3660,3660,3660,0
20250305,091900,0,3660,3660,3660,3660,0
20250305,091800,0,3660,3660,3660,3660,0
20250305,091700,0,3660,3660,3660,3660,0
20250305,091600,0,3660,3660,3660,3660,0
20250305,091500,0,3660,3660,3660,3660,0
20250305,091400,0,3660,3660,3660,3660,0
20250305,091300,0,3660,3660,3660,3660,0
20250305,091200,0,3660,3660,3660,3660,0
20250305,091100,0,3660,3660,3660,3660,0
20250305,091000,0,3660,3660,3660,3660,0
20250305,090900,0,3660,3660,3660,3660,0
20250305,090800,0,3660,3660,3660,3660,0
20250305,090700,0,3660,3660,3660,3660,0
20250305,090600,0,3660,3660,3660,3660,0
20250305,090500,0,3660,3660,3660,3660,0
20250305,090400,0,3660,3660,3660,3660,0
20250305,090300,0,3660,3660,3660,3660,0
20250305,090200,0,3660,3660,3660,3660,0
20250305,090100,0,3660,3660,3660,3660,0
20250305,090000,0,3660,3660,3660,3660,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 184800 0 3660 3660 3660 3660 0
3 20250305 184700 0 3660 3660 3660 3660 0
4 20250305 184600 0 3660 3660 3660 3660 0
5 20250305 184500 0 3660 3660 3660 3660 0
6 20250305 184400 0 3660 3660 3660 3660 0
7 20250305 184300 0 3660 3660 3660 3660 0
8 20250305 184200 0 3660 3660 3660 3660 0
9 20250305 184100 0 3660 3660 3660 3660 0
10 20250305 184000 0 3660 3660 3660 3660 0
11 20250305 183900 0 3660 3660 3660 3660 0
12 20250305 183800 0 3660 3660 3660 3660 0
13 20250305 183700 0 3660 3660 3660 3660 0
14 20250305 183600 0 3660 3660 3660 3660 0
15 20250305 183500 0 3660 3660 3660 3660 0
16 20250305 183400 0 3660 3660 3660 3660 0
17 20250305 183300 0 3660 3660 3660 3660 0
18 20250305 183200 0 3660 3660 3660 3660 0
19 20250305 183100 0 3660 3660 3660 3660 0
20 20250305 183000 0 3660 3660 3660 3660 0
21 20250305 182900 0 3660 3660 3660 3660 0
22 20250305 182800 0 3660 3660 3660 3660 0
23 20250305 182700 0 3660 3660 3660 3660 0
24 20250305 182600 0 3660 3660 3660 3660 0
25 20250305 182500 0 3660 3660 3660 3660 0
26 20250305 182400 0 3660 3660 3660 3660 0
27 20250305 182300 0 3660 3660 3660 3660 0
28 20250305 182200 0 3660 3660 3660 3660 0
29 20250305 182100 0 3660 3660 3660 3660 0
30 20250305 182000 0 3660 3660 3660 3660 0
31 20250305 181900 0 3660 3660 3660 3660 0
32 20250305 181800 0 3660 3660 3660 3660 0
33 20250305 181700 0 3660 3660 3660 3660 0
34 20250305 181600 0 3660 3660 3660 3660 0
35 20250305 181500 0 3660 3660 3660 3660 0
36 20250305 181400 0 3660 3660 3660 3660 0
37 20250305 181300 0 3660 3660 3660 3660 0
38 20250305 181200 0 3660 3660 3660 3660 0
39 20250305 181100 0 3660 3660 3660 3660 0
40 20250305 181000 0 3660 3660 3660 3660 0
41 20250305 180900 0 3660 3660 3660 3660 0
42 20250305 180800 0 3660 3660 3660 3660 0
43 20250305 180700 0 3660 3660 3660 3660 0
44 20250305 180600 0 3660 3660 3660 3660 0
45 20250305 180500 0 3660 3660 3660 3660 0
46 20250305 180400 0 3660 3660 3660 3660 0
47 20250305 180300 0 3660 3660 3660 3660 0
48 20250305 180200 0 3660 3660 3660 3660 0
49 20250305 180100 0 3660 3660 3660 3660 0
50 20250305 180000 0 3660 3660 3660 3660 0
51 20250305 175900 0 3660 3660 3660 3660 0
52 20250305 175800 0 3660 3660 3660 3660 0
53 20250305 175700 0 3660 3660 3660 3660 0
54 20250305 175600 0 3660 3660 3660 3660 0
55 20250305 175500 0 3660 3660 3660 3660 0
56 20250305 175400 0 3660 3660 3660 3660 0
57 20250305 175300 0 3660 3660 3660 3660 0
58 20250305 175200 0 3660 3660 3660 3660 0
59 20250305 175100 0 3660 3660 3660 3660 0
60 20250305 175000 0 3660 3660 3660 3660 0
61 20250305 174900 0 3660 3660 3660 3660 0
62 20250305 174800 0 3660 3660 3660 3660 0
63 20250305 174700 0 3660 3660 3660 3660 0
64 20250305 174600 0 3660 3660 3660 3660 0
65 20250305 174500 0 3660 3660 3660 3660 0
66 20250305 174400 0 3660 3660 3660 3660 0
67 20250305 174300 0 3660 3660 3660 3660 0
68 20250305 174200 0 3660 3660 3660 3660 0
69 20250305 174100 0 3660 3660 3660 3660 0
70 20250305 174000 0 3660 3660 3660 3660 0
71 20250305 173900 0 3660 3660 3660 3660 0
72 20250305 173800 0 3660 3660 3660 3660 0
73 20250305 173700 0 3660 3660 3660 3660 0
74 20250305 173600 0 3660 3660 3660 3660 0
75 20250305 173500 0 3660 3660 3660 3660 0
76 20250305 173400 0 3660 3660 3660 3660 0
77 20250305 173300 0 3660 3660 3660 3660 0
78 20250305 173200 0 3660 3660 3660 3660 0
79 20250305 173100 0 3660 3660 3660 3660 0
80 20250305 173000 0 3660 3660 3660 3660 0
81 20250305 172900 0 3660 3660 3660 3660 0
82 20250305 172800 0 3660 3660 3660 3660 0
83 20250305 172700 0 3660 3660 3660 3660 0
84 20250305 172600 0 3660 3660 3660 3660 0
85 20250305 172500 0 3660 3660 3660 3660 0
86 20250305 172400 0 3660 3660 3660 3660 0
87 20250305 172300 0 3660 3660 3660 3660 0
88 20250305 172200 0 3660 3660 3660 3660 0
89 20250305 172100 0 3660 3660 3660 3660 0
90 20250305 172000 0 3660 3660 3660 3660 0
91 20250305 171900 0 3660 3660 3660 3660 0
92 20250305 171800 0 3660 3660 3660 3660 0
93 20250305 171700 0 3660 3660 3660 3660 0
94 20250305 171600 0 3660 3660 3660 3660 0
95 20250305 171500 0 3660 3660 3660 3660 0
96 20250305 171400 0 3660 3660 3660 3660 0
97 20250305 171300 0 3660 3660 3660 3660 0
98 20250305 171200 0 3660 3660 3660 3660 0
99 20250305 171100 0 3660 3660 3660 3660 0
100 20250305 171000 0 3660 3660 3660 3660 0
101 20250305 170900 0 3660 3660 3660 3660 0
102 20250305 170800 0 3660 3660 3660 3660 0
103 20250305 170700 0 3660 3660 3660 3660 0
104 20250305 170600 0 3660 3660 3660 3660 0
105 20250305 170500 0 3660 3660 3660 3660 0
106 20250305 170400 0 3660 3660 3660 3660 0
107 20250305 170300 0 3660 3660 3660 3660 0
108 20250305 170200 0 3660 3660 3660 3660 0
109 20250305 170100 0 3660 3660 3660 3660 0
110 20250305 170000 0 3660 3660 3660 3660 0
111 20250305 165900 0 3660 3660 3660 3660 0
112 20250305 165800 0 3660 3660 3660 3660 0
113 20250305 165700 0 3660 3660 3660 3660 0
114 20250305 165600 0 3660 3660 3660 3660 0
115 20250305 165500 0 3660 3660 3660 3660 0
116 20250305 165400 0 3660 3660 3660 3660 0
117 20250305 165300 0 3660 3660 3660 3660 0
118 20250305 165200 0 3660 3660 3660 3660 0
119 20250305 165100 0 3660 3660 3660 3660 0
120 20250305 165000 0 3660 3660 3660 3660 0
121 20250305 164900 0 3660 3660 3660 3660 0
122 20250305 164800 0 3660 3660 3660 3660 0
123 20250305 164700 0 3660 3660 3660 3660 0
124 20250305 164600 0 3660 3660 3660 3660 0
125 20250305 164500 0 3660 3660 3660 3660 0
126 20250305 164400 0 3660 3660 3660 3660 0
127 20250305 164300 0 3660 3660 3660 3660 0
128 20250305 164200 0 3660 3660 3660 3660 0
129 20250305 164100 0 3660 3660 3660 3660 0
130 20250305 164000 0 3660 3660 3660 3660 0
131 20250305 163900 0 3660 3660 3660 3660 0
132 20250305 163800 0 3660 3660 3660 3660 0
133 20250305 163700 0 3660 3660 3660 3660 0
134 20250305 163600 0 3660 3660 3660 3660 0
135 20250305 163500 0 3660 3660 3660 3660 0
136 20250305 163400 0 3660 3660 3660 3660 0
137 20250305 163300 0 3660 3660 3660 3660 0
138 20250305 163200 0 3660 3660 3660 3660 0
139 20250305 163100 0 3660 3660 3660 3660 0
140 20250305 163000 0 3660 3660 3660 3660 0
141 20250305 162900 0 3660 3660 3660 3660 0
142 20250305 162800 0 3660 3660 3660 3660 0
143 20250305 162700 0 3660 3660 3660 3660 0
144 20250305 162600 0 3660 3660 3660 3660 0
145 20250305 162500 0 3660 3660 3660 3660 0
146 20250305 162400 0 3660 3660 3660 3660 0
147 20250305 162300 0 3660 3660 3660 3660 0
148 20250305 162200 0 3660 3660 3660 3660 0
149 20250305 162100 0 3660 3660 3660 3660 0
150 20250305 162000 0 3660 3660 3660 3660 0
151 20250305 161900 0 3660 3660 3660 3660 0
152 20250305 161800 0 3660 3660 3660 3660 0
153 20250305 161700 0 3660 3660 3660 3660 0
154 20250305 161600 0 3660 3660 3660 3660 0
155 20250305 161500 0 3660 3660 3660 3660 0
156 20250305 161400 0 3660 3660 3660 3660 0
157 20250305 161300 0 3660 3660 3660 3660 0
158 20250305 161200 0 3660 3660 3660 3660 0
159 20250305 161100 0 3660 3660 3660 3660 0
160 20250305 161000 0 3660 3660 3660 3660 0
161 20250305 160900 0 3660 3660 3660 3660 0
162 20250305 160800 0 3660 3660 3660 3660 0
163 20250305 160700 0 3660 3660 3660 3660 0
164 20250305 160600 0 3660 3660 3660 3660 0
165 20250305 160500 0 3660 3660 3660 3660 0
166 20250305 160400 0 3660 3660 3660 3660 0
167 20250305 160300 0 3660 3660 3660 3660 0
168 20250305 160200 0 3660 3660 3660 3660 0
169 20250305 160100 0 3660 3660 3660 3660 0
170 20250305 160000 0 3660 3660 3660 3660 0
171 20250305 155900 0 3660 3660 3660 3660 0
172 20250305 155800 0 3660 3660 3660 3660 0
173 20250305 155700 0 3660 3660 3660 3660 0
174 20250305 155600 0 3660 3660 3660 3660 0
175 20250305 155500 0 3660 3660 3660 3660 0
176 20250305 155400 0 3660 3660 3660 3660 0
177 20250305 155300 0 3660 3660 3660 3660 0
178 20250305 155200 0 3660 3660 3660 3660 0
179 20250305 155100 0 3660 3660 3660 3660 0
180 20250305 155000 0 3660 3660 3660 3660 0
181 20250305 154900 0 3660 3660 3660 3660 0
182 20250305 154800 0 3660 3660 3660 3660 0
183 20250305 154700 0 3660 3660 3660 3660 0
184 20250305 154600 0 3660 3660 3660 3660 0
185 20250305 154500 0 3660 3660 3660 3660 0
186 20250305 154400 0 3660 3660 3660 3660 0
187 20250305 154300 0 3660 3660 3660 3660 0
188 20250305 154200 0 3660 3660 3660 3660 0
189 20250305 154100 0 3660 3660 3660 3660 0
190 20250305 154000 0 3660 3660 3660 3660 0
191 20250305 153900 0 3660 3660 3660 3660 0
192 20250305 153800 0 3660 3660 3660 3660 0
193 20250305 153700 0 3660 3660 3660 3660 0
194 20250305 153600 0 3660 3660 3660 3660 0
195 20250305 153500 0 3660 3660 3660 3660 0
196 20250305 153400 0 3660 3660 3660 3660 0
197 20250305 153300 0 3660 3660 3660 3660 0
198 20250305 153200 0 3660 3660 3660 3660 0
199 20250305 153100 0 3660 3660 3660 3660 0
200 20250305 153000 0 3660 3660 3660 3660 0
201 20250305 152900 0 3660 3660 3660 3660 0
202 20250305 152800 0 3660 3660 3660 3660 0
203 20250305 152700 0 3660 3660 3660 3660 0
204 20250305 152600 0 3660 3660 3660 3660 0
205 20250305 152500 0 3660 3660 3660 3660 0
206 20250305 152400 0 3660 3660 3660 3660 0
207 20250305 152300 0 3660 3660 3660 3660 0
208 20250305 152200 0 3660 3660 3660 3660 0
209 20250305 152100 0 3660 3660 3660 3660 0
210 20250305 152000 0 3660 3660 3660 3660 0
211 20250305 151900 0 3660 3660 3660 3660 0
212 20250305 151800 0 3660 3660 3660 3660 0
213 20250305 151700 0 3660 3660 3660 3660 0
214 20250305 151600 0 3660 3660 3660 3660 0
215 20250305 151500 0 3660 3660 3660 3660 0
216 20250305 151400 0 3660 3660 3660 3660 0
217 20250305 151300 0 3660 3660 3660 3660 0
218 20250305 151200 0 3660 3660 3660 3660 0
219 20250305 151100 0 3660 3660 3660 3660 0
220 20250305 151000 0 3660 3660 3660 3660 0
221 20250305 150900 0 3660 3660 3660 3660 0
222 20250305 150800 0 3660 3660 3660 3660 0
223 20250305 150700 0 3660 3660 3660 3660 0
224 20250305 150600 0 3660 3660 3660 3660 0
225 20250305 150500 0 3660 3660 3660 3660 0
226 20250305 150400 0 3660 3660 3660 3660 0
227 20250305 150300 0 3660 3660 3660 3660 0
228 20250305 150200 0 3660 3660 3660 3660 0
229 20250305 150100 0 3660 3660 3660 3660 0
230 20250305 150000 0 3660 3660 3660 3660 0
231 20250305 145900 0 3660 3660 3660 3660 0
232 20250305 145800 0 3660 3660 3660 3660 0
233 20250305 145700 0 3660 3660 3660 3660 0
234 20250305 145600 0 3660 3660 3660 3660 0
235 20250305 145500 0 3660 3660 3660 3660 0
236 20250305 145400 0 3660 3660 3660 3660 0
237 20250305 145300 0 3660 3660 3660 3660 0
238 20250305 145200 0 3660 3660 3660 3660 0
239 20250305 145100 0 3660 3660 3660 3660 0
240 20250305 145000 0 3660 3660 3660 3660 0
241 20250305 144900 0 3660 3660 3660 3660 0
242 20250305 144800 0 3660 3660 3660 3660 0
243 20250305 144700 0 3660 3660 3660 3660 0
244 20250305 144600 0 3660 3660 3660 3660 0
245 20250305 144500 0 3660 3660 3660 3660 0
246 20250305 144400 0 3660 3660 3660 3660 0
247 20250305 144300 0 3660 3660 3660 3660 0
248 20250305 144200 0 3660 3660 3660 3660 0
249 20250305 144100 0 3660 3660 3660 3660 0
250 20250305 144000 0 3660 3660 3660 3660 0
251 20250305 143900 0 3660 3660 3660 3660 0
252 20250305 143800 0 3660 3660 3660 3660 0
253 20250305 143700 0 3660 3660 3660 3660 0
254 20250305 143600 0 3660 3660 3660 3660 0
255 20250305 143500 0 3660 3660 3660 3660 0
256 20250305 143400 0 3660 3660 3660 3660 0
257 20250305 143300 0 3660 3660 3660 3660 0
258 20250305 143200 0 3660 3660 3660 3660 0
259 20250305 143100 0 3660 3660 3660 3660 0
260 20250305 143000 0 3660 3660 3660 3660 0
261 20250305 142900 0 3660 3660 3660 3660 0
262 20250305 142800 0 3660 3660 3660 3660 0
263 20250305 142700 0 3660 3660 3660 3660 0
264 20250305 142600 0 3660 3660 3660 3660 0
265 20250305 142500 0 3660 3660 3660 3660 0
266 20250305 142400 0 3660 3660 3660 3660 0
267 20250305 142300 0 3660 3660 3660 3660 0
268 20250305 142200 0 3660 3660 3660 3660 0
269 20250305 142100 0 3660 3660 3660 3660 0
270 20250305 142000 0 3660 3660 3660 3660 0
271 20250305 141900 0 3660 3660 3660 3660 0
272 20250305 141800 0 3660 3660 3660 3660 0
273 20250305 141700 0 3660 3660 3660 3660 0
274 20250305 141600 0 3660 3660 3660 3660 0
275 20250305 141500 0 3660 3660 3660 3660 0
276 20250305 141400 0 3660 3660 3660 3660 0
277 20250305 141300 0 3660 3660 3660 3660 0
278 20250305 141200 0 3660 3660 3660 3660 0
279 20250305 141100 0 3660 3660 3660 3660 0
280 20250305 141000 0 3660 3660 3660 3660 0
281 20250305 140900 0 3660 3660 3660 3660 0
282 20250305 140800 0 3660 3660 3660 3660 0
283 20250305 140700 0 3660 3660 3660 3660 0
284 20250305 140600 0 3660 3660 3660 3660 0
285 20250305 140500 0 3660 3660 3660 3660 0
286 20250305 140400 0 3660 3660 3660 3660 0
287 20250305 140300 0 3660 3660 3660 3660 0
288 20250305 140200 0 3660 3660 3660 3660 0
289 20250305 140100 0 3660 3660 3660 3660 0
290 20250305 140000 0 3660 3660 3660 3660 0
291 20250305 135900 0 3660 3660 3660 3660 0
292 20250305 135800 0 3660 3660 3660 3660 0
293 20250305 135700 0 3660 3660 3660 3660 0
294 20250305 135600 0 3660 3660 3660 3660 0
295 20250305 135500 0 3660 3660 3660 3660 0
296 20250305 135400 0 3660 3660 3660 3660 0
297 20250305 135300 0 3660 3660 3660 3660 0
298 20250305 135200 0 3660 3660 3660 3660 0
299 20250305 135100 0 3660 3660 3660 3660 0
300 20250305 135000 0 3660 3660 3660 3660 0
301 20250305 134900 0 3660 3660 3660 3660 0
302 20250305 134800 0 3660 3660 3660 3660 0
303 20250305 134700 0 3660 3660 3660 3660 0
304 20250305 134600 0 3660 3660 3660 3660 0
305 20250305 134500 0 3660 3660 3660 3660 0
306 20250305 134400 0 3660 3660 3660 3660 0
307 20250305 134300 0 3660 3660 3660 3660 0
308 20250305 134200 0 3660 3660 3660 3660 0
309 20250305 134100 0 3660 3660 3660 3660 0
310 20250305 134000 0 3660 3660 3660 3660 0
311 20250305 133900 0 3660 3660 3660 3660 0
312 20250305 133800 0 3660 3660 3660 3660 0
313 20250305 133700 0 3660 3660 3660 3660 0
314 20250305 133600 0 3660 3660 3660 3660 0
315 20250305 133500 0 3660 3660 3660 3660 0
316 20250305 133400 0 3660 3660 3660 3660 0
317 20250305 133300 0 3660 3660 3660 3660 0
318 20250305 133200 0 3660 3660 3660 3660 0
319 20250305 133100 0 3660 3660 3660 3660 0
320 20250305 133000 0 3660 3660 3660 3660 0
321 20250305 132900 0 3660 3660 3660 3660 0
322 20250305 132800 0 3660 3660 3660 3660 0
323 20250305 132700 0 3660 3660 3660 3660 0
324 20250305 132600 0 3660 3660 3660 3660 0
325 20250305 132500 0 3660 3660 3660 3660 0
326 20250305 132400 0 3660 3660 3660 3660 0
327 20250305 132300 0 3660 3660 3660 3660 0
328 20250305 132200 0 3660 3660 3660 3660 0
329 20250305 132100 0 3660 3660 3660 3660 0
330 20250305 132000 0 3660 3660 3660 3660 0
331 20250305 131900 0 3660 3660 3660 3660 0
332 20250305 131800 0 3660 3660 3660 3660 0
333 20250305 131700 0 3660 3660 3660 3660 0
334 20250305 131600 0 3660 3660 3660 3660 0
335 20250305 131500 0 3660 3660 3660 3660 0
336 20250305 131400 0 3660 3660 3660 3660 0
337 20250305 131300 0 3660 3660 3660 3660 0
338 20250305 131200 0 3660 3660 3660 3660 0
339 20250305 131100 0 3660 3660 3660 3660 0
340 20250305 131000 0 3660 3660 3660 3660 0
341 20250305 130900 0 3660 3660 3660 3660 0
342 20250305 130800 0 3660 3660 3660 3660 0
343 20250305 130700 0 3660 3660 3660 3660 0
344 20250305 130600 0 3660 3660 3660 3660 0
345 20250305 130500 0 3660 3660 3660 3660 0
346 20250305 130400 0 3660 3660 3660 3660 0
347 20250305 130300 0 3660 3660 3660 3660 0
348 20250305 130200 0 3660 3660 3660 3660 0
349 20250305 130100 0 3660 3660 3660 3660 0
350 20250305 130000 0 3660 3660 3660 3660 0
351 20250305 125900 0 3660 3660 3660 3660 0
352 20250305 125800 0 3660 3660 3660 3660 0
353 20250305 125700 0 3660 3660 3660 3660 0
354 20250305 125600 0 3660 3660 3660 3660 0
355 20250305 125500 0 3660 3660 3660 3660 0
356 20250305 125400 0 3660 3660 3660 3660 0
357 20250305 125300 0 3660 3660 3660 3660 0
358 20250305 125200 0 3660 3660 3660 3660 0
359 20250305 125100 0 3660 3660 3660 3660 0
360 20250305 125000 0 3660 3660 3660 3660 0
361 20250305 124900 0 3660 3660 3660 3660 0
362 20250305 124800 0 3660 3660 3660 3660 0
363 20250305 124700 0 3660 3660 3660 3660 0
364 20250305 124600 0 3660 3660 3660 3660 0
365 20250305 124500 0 3660 3660 3660 3660 0
366 20250305 124400 0 3660 3660 3660 3660 0
367 20250305 124300 0 3660 3660 3660 3660 0
368 20250305 124200 0 3660 3660 3660 3660 0
369 20250305 124100 0 3660 3660 3660 3660 0
370 20250305 124000 0 3660 3660 3660 3660 0
371 20250305 123900 0 3660 3660 3660 3660 0
372 20250305 123800 0 3660 3660 3660 3660 0
373 20250305 123700 0 3660 3660 3660 3660 0
374 20250305 123600 0 3660 3660 3660 3660 0
375 20250305 123500 0 3660 3660 3660 3660 0
376 20250305 123400 0 3660 3660 3660 3660 0
377 20250305 123300 0 3660 3660 3660 3660 0
378 20250305 123200 0 3660 3660 3660 3660 0
379 20250305 123100 0 3660 3660 3660 3660 0
380 20250305 123000 0 3660 3660 3660 3660 0
381 20250305 122900 0 3660 3660 3660 3660 0
382 20250305 122800 0 3660 3660 3660 3660 0
383 20250305 122700 0 3660 3660 3660 3660 0
384 20250305 122600 0 3660 3660 3660 3660 0
385 20250305 122500 0 3660 3660 3660 3660 0
386 20250305 122400 0 3660 3660 3660 3660 0
387 20250305 122300 0 3660 3660 3660 3660 0
388 20250305 122200 0 3660 3660 3660 3660 0
389 20250305 122100 0 3660 3660 3660 3660 0
390 20250305 122000 0 3660 3660 3660 3660 0
391 20250305 121900 0 3660 3660 3660 3660 0
392 20250305 121800 0 3660 3660 3660 3660 0
393 20250305 121700 0 3660 3660 3660 3660 0
394 20250305 121600 0 3660 3660 3660 3660 0
395 20250305 121500 0 3660 3660 3660 3660 0
396 20250305 121400 0 3660 3660 3660 3660 0
397 20250305 121300 0 3660 3660 3660 3660 0
398 20250305 121200 0 3660 3660 3660 3660 0
399 20250305 121100 0 3660 3660 3660 3660 0
400 20250305 121000 0 3660 3660 3660 3660 0
401 20250305 120900 0 3660 3660 3660 3660 0
402 20250305 120800 0 3660 3660 3660 3660 0
403 20250305 120700 0 3660 3660 3660 3660 0
404 20250305 120600 0 3660 3660 3660 3660 0
405 20250305 120500 0 3660 3660 3660 3660 0
406 20250305 120400 0 3660 3660 3660 3660 0
407 20250305 120300 0 3660 3660 3660 3660 0
408 20250305 120200 0 3660 3660 3660 3660 0
409 20250305 120100 0 3660 3660 3660 3660 0
410 20250305 120000 0 3660 3660 3660 3660 0
411 20250305 115900 0 3660 3660 3660 3660 0
412 20250305 115800 0 3660 3660 3660 3660 0
413 20250305 115700 0 3660 3660 3660 3660 0
414 20250305 115600 0 3660 3660 3660 3660 0
415 20250305 115500 0 3660 3660 3660 3660 0
416 20250305 115400 0 3660 3660 3660 3660 0
417 20250305 115300 0 3660 3660 3660 3660 0
418 20250305 115200 0 3660 3660 3660 3660 0
419 20250305 115100 0 3660 3660 3660 3660 0
420 20250305 115000 0 3660 3660 3660 3660 0
421 20250305 114900 0 3660 3660 3660 3660 0
422 20250305 114800 0 3660 3660 3660 3660 0
423 20250305 114700 0 3660 3660 3660 3660 0
424 20250305 114600 0 3660 3660 3660 3660 0
425 20250305 114500 0 3660 3660 3660 3660 0
426 20250305 114400 0 3660 3660 3660 3660 0
427 20250305 114300 0 3660 3660 3660 3660 0
428 20250305 114200 0 3660 3660 3660 3660 0
429 20250305 114100 0 3660 3660 3660 3660 0
430 20250305 114000 0 3660 3660 3660 3660 0
431 20250305 113900 0 3660 3660 3660 3660 0
432 20250305 113800 0 3660 3660 3660 3660 0
433 20250305 113700 0 3660 3660 3660 3660 0
434 20250305 113600 0 3660 3660 3660 3660 0
435 20250305 113500 0 3660 3660 3660 3660 0
436 20250305 113400 0 3660 3660 3660 3660 0
437 20250305 113300 0 3660 3660 3660 3660 0
438 20250305 113200 0 3660 3660 3660 3660 0
439 20250305 113100 0 3660 3660 3660 3660 0
440 20250305 113000 0 3660 3660 3660 3660 0
441 20250305 112900 0 3660 3660 3660 3660 0
442 20250305 112800 0 3660 3660 3660 3660 0
443 20250305 112700 0 3660 3660 3660 3660 0
444 20250305 112600 0 3660 3660 3660 3660 0
445 20250305 112500 0 3660 3660 3660 3660 0
446 20250305 112400 0 3660 3660 3660 3660 0
447 20250305 112300 0 3660 3660 3660 3660 0
448 20250305 112200 0 3660 3660 3660 3660 0
449 20250305 112100 0 3660 3660 3660 3660 0
450 20250305 112000 0 3660 3660 3660 3660 0
451 20250305 111900 0 3660 3660 3660 3660 0
452 20250305 111800 0 3660 3660 3660 3660 0
453 20250305 111700 0 3660 3660 3660 3660 0
454 20250305 111600 0 3660 3660 3660 3660 0
455 20250305 111500 0 3660 3660 3660 3660 0
456 20250305 111400 0 3660 3660 3660 3660 0
457 20250305 111300 0 3660 3660 3660 3660 0
458 20250305 111200 0 3660 3660 3660 3660 0
459 20250305 111100 0 3660 3660 3660 3660 0
460 20250305 111000 0 3660 3660 3660 3660 0
461 20250305 110900 0 3660 3660 3660 3660 0
462 20250305 110800 0 3660 3660 3660 3660 0
463 20250305 110700 0 3660 3660 3660 3660 0
464 20250305 110600 0 3660 3660 3660 3660 0
465 20250305 110500 0 3660 3660 3660 3660 0
466 20250305 110400 0 3660 3660 3660 3660 0
467 20250305 110300 0 3660 3660 3660 3660 0
468 20250305 110200 0 3660 3660 3660 3660 0
469 20250305 110100 0 3660 3660 3660 3660 0
470 20250305 110000 0 3660 3660 3660 3660 0
471 20250305 105900 0 3660 3660 3660 3660 0
472 20250305 105800 0 3660 3660 3660 3660 0
473 20250305 105700 0 3660 3660 3660 3660 0
474 20250305 105600 0 3660 3660 3660 3660 0
475 20250305 105500 0 3660 3660 3660 3660 0
476 20250305 105400 0 3660 3660 3660 3660 0
477 20250305 105300 0 3660 3660 3660 3660 0
478 20250305 105200 0 3660 3660 3660 3660 0
479 20250305 105100 0 3660 3660 3660 3660 0
480 20250305 105000 0 3660 3660 3660 3660 0
481 20250305 104900 0 3660 3660 3660 3660 0
482 20250305 104800 0 3660 3660 3660 3660 0
483 20250305 104700 0 3660 3660 3660 3660 0
484 20250305 104600 0 3660 3660 3660 3660 0
485 20250305 104500 0 3660 3660 3660 3660 0
486 20250305 104400 0 3660 3660 3660 3660 0
487 20250305 104300 0 3660 3660 3660 3660 0
488 20250305 104200 0 3660 3660 3660 3660 0
489 20250305 104100 0 3660 3660 3660 3660 0
490 20250305 104000 0 3660 3660 3660 3660 0
491 20250305 103900 0 3660 3660 3660 3660 0
492 20250305 103800 0 3660 3660 3660 3660 0
493 20250305 103700 0 3660 3660 3660 3660 0
494 20250305 103600 0 3660 3660 3660 3660 0
495 20250305 103500 0 3660 3660 3660 3660 0
496 20250305 103400 0 3660 3660 3660 3660 0
497 20250305 103300 0 3660 3660 3660 3660 0
498 20250305 103200 0 3660 3660 3660 3660 0
499 20250305 103100 0 3660 3660 3660 3660 0
500 20250305 103000 0 3660 3660 3660 3660 0
501 20250305 102900 0 3660 3660 3660 3660 0
502 20250305 102800 0 3660 3660 3660 3660 0
503 20250305 102700 0 3660 3660 3660 3660 0
504 20250305 102600 0 3660 3660 3660 3660 0
505 20250305 102500 0 3660 3660 3660 3660 0
506 20250305 102400 0 3660 3660 3660 3660 0
507 20250305 102300 0 3660 3660 3660 3660 0
508 20250305 102200 0 3660 3660 3660 3660 0
509 20250305 102100 0 3660 3660 3660 3660 0
510 20250305 102000 0 3660 3660 3660 3660 0
511 20250305 101900 0 3660 3660 3660 3660 0
512 20250305 101800 0 3660 3660 3660 3660 0
513 20250305 101700 0 3660 3660 3660 3660 0
514 20250305 101600 0 3660 3660 3660 3660 0
515 20250305 101500 0 3660 3660 3660 3660 0
516 20250305 101400 0 3660 3660 3660 3660 0
517 20250305 101300 0 3660 3660 3660 3660 0
518 20250305 101200 0 3660 3660 3660 3660 0
519 20250305 101100 0 3660 3660 3660 3660 0
520 20250305 101000 0 3660 3660 3660 3660 0
521 20250305 100900 0 3660 3660 3660 3660 0
522 20250305 100800 0 3660 3660 3660 3660 0
523 20250305 100700 0 3660 3660 3660 3660 0
524 20250305 100600 0 3660 3660 3660 3660 0
525 20250305 100500 0 3660 3660 3660 3660 0
526 20250305 100400 0 3660 3660 3660 3660 0
527 20250305 100300 0 3660 3660 3660 3660 0
528 20250305 100200 0 3660 3660 3660 3660 0
529 20250305 100100 0 3660 3660 3660 3660 0
530 20250305 100000 0 3660 3660 3660 3660 0
531 20250305 095900 0 3660 3660 3660 3660 0
532 20250305 095800 0 3660 3660 3660 3660 0
533 20250305 095700 0 3660 3660 3660 3660 0
534 20250305 095600 0 3660 3660 3660 3660 0
535 20250305 095500 0 3660 3660 3660 3660 0
536 20250305 095400 0 3660 3660 3660 3660 0
537 20250305 095300 0 3660 3660 3660 3660 0
538 20250305 095200 0 3660 3660 3660 3660 0
539 20250305 095100 0 3660 3660 3660 3660 0
540 20250305 095000 0 3660 3660 3660 3660 0
541 20250305 094900 0 3660 3660 3660 3660 0
542 20250305 094800 0 3660 3660 3660 3660 0
543 20250305 094700 0 3660 3660 3660 3660 0
544 20250305 094600 0 3660 3660 3660 3660 0
545 20250305 094500 0 3660 3660 3660 3660 0
546 20250305 094400 0 3660 3660 3660 3660 0
547 20250305 094300 0 3660 3660 3660 3660 0
548 20250305 094200 0 3660 3660 3660 3660 0
549 20250305 094100 0 3660 3660 3660 3660 0
550 20250305 094000 0 3660 3660 3660 3660 0
551 20250305 093900 0 3660 3660 3660 3660 0
552 20250305 093800 0 3660 3660 3660 3660 0
553 20250305 093700 0 3660 3660 3660 3660 0
554 20250305 093600 0 3660 3660 3660 3660 0
555 20250305 093500 0 3660 3660 3660 3660 0
556 20250305 093400 0 3660 3660 3660 3660 0
557 20250305 093300 0 3660 3660 3660 3660 0
558 20250305 093200 0 3660 3660 3660 3660 0
559 20250305 093100 0 3660 3660 3660 3660 0
560 20250305 093000 0 3660 3660 3660 3660 0
561 20250305 092900 0 3660 3660 3660 3660 0
562 20250305 092800 0 3660 3660 3660 3660 0
563 20250305 092700 0 3660 3660 3660 3660 0
564 20250305 092600 0 3660 3660 3660 3660 0
565 20250305 092500 0 3660 3660 3660 3660 0
566 20250305 092400 0 3660 3660 3660 3660 0
567 20250305 092300 0 3660 3660 3660 3660 0
568 20250305 092200 0 3660 3660 3660 3660 0
569 20250305 092100 0 3660 3660 3660 3660 0
570 20250305 092000 0 3660 3660 3660 3660 0
571 20250305 091900 0 3660 3660 3660 3660 0
572 20250305 091800 0 3660 3660 3660 3660 0
573 20250305 091700 0 3660 3660 3660 3660 0
574 20250305 091600 0 3660 3660 3660 3660 0
575 20250305 091500 0 3660 3660 3660 3660 0
576 20250305 091400 0 3660 3660 3660 3660 0
577 20250305 091300 0 3660 3660 3660 3660 0
578 20250305 091200 0 3660 3660 3660 3660 0
579 20250305 091100 0 3660 3660 3660 3660 0
580 20250305 091000 0 3660 3660 3660 3660 0
581 20250305 090900 0 3660 3660 3660 3660 0
582 20250305 090800 0 3660 3660 3660 3660 0
583 20250305 090700 0 3660 3660 3660 3660 0
584 20250305 090600 0 3660 3660 3660 3660 0
585 20250305 090500 0 3660 3660 3660 3660 0
586 20250305 090400 0 3660 3660 3660 3660 0
587 20250305 090300 0 3660 3660 3660 3660 0
588 20250305 090200 0 3660 3660 3660 3660 0
589 20250305 090100 0 3660 3660 3660 3660 0
590 20250305 090000 0 3660 3660 3660 3660 0

1
006380/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,168999996,0,618539985360,0.00
20250227,0,168999996,0,618539985360,0.00
20250226,0,168999996,0,618539985360,0.00
20250225,0,168999996,0,618539985360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 168999996 0 618539985360 0.00
3 20250227 0 168999996 0 618539985360 0.00
4 20250226 0 168999996 0 618539985360 0.00
5 20250225 0 168999996 0 618539985360 0.00