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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

598
010600/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185600,0,545,545,545,545,0
20250318,185500,0,545,545,545,545,0
20250318,185400,0,545,545,545,545,0
20250318,185300,0,545,545,545,545,0
20250318,185200,0,545,545,545,545,0
20250318,185100,0,545,545,545,545,0
20250318,185000,0,545,545,545,545,0
20250318,184900,0,545,545,545,545,0
20250318,184800,0,545,545,545,545,0
20250318,184700,0,545,545,545,545,0
20250318,184600,0,545,545,545,545,0
20250318,184500,0,545,545,545,545,0
20250318,184400,0,545,545,545,545,0
20250318,184300,0,545,545,545,545,0
20250318,184200,0,545,545,545,545,0
20250318,184100,0,545,545,545,545,0
20250318,184000,0,545,545,545,545,0
20250318,183900,0,545,545,545,545,0
20250318,183800,0,545,545,545,545,0
20250318,183700,0,545,545,545,545,0
20250318,183600,0,545,545,545,545,0
20250318,183500,0,545,545,545,545,0
20250318,183400,0,545,545,545,545,0
20250318,183300,0,545,545,545,545,0
20250318,183200,0,545,545,545,545,0
20250318,183100,0,545,545,545,545,0
20250318,183000,0,545,545,545,545,0
20250318,182900,0,545,545,545,545,0
20250318,182800,0,545,545,545,545,0
20250318,182700,0,545,545,545,545,0
20250318,182600,0,545,545,545,545,0
20250318,182500,0,545,545,545,545,0
20250318,182400,0,545,545,545,545,0
20250318,182300,0,545,545,545,545,0
20250318,182200,0,545,545,545,545,0
20250318,182100,0,545,545,545,545,0
20250318,182000,0,545,545,545,545,0
20250318,181900,0,545,545,545,545,0
20250318,181800,0,545,545,545,545,0
20250318,181700,0,545,545,545,545,0
20250318,181600,0,545,545,545,545,0
20250318,181500,0,545,545,545,545,0
20250318,181400,0,545,545,545,545,0
20250318,181300,0,545,545,545,545,0
20250318,181200,0,545,545,545,545,0
20250318,181100,0,545,545,545,545,0
20250318,181000,0,545,545,545,545,0
20250318,180900,0,545,545,545,545,0
20250318,180800,0,545,545,545,545,0
20250318,180700,0,545,545,545,545,0
20250318,180600,0,545,545,545,545,0
20250318,180500,0,545,545,545,545,0
20250318,180400,0,545,545,545,545,0
20250318,180300,0,545,545,545,545,0
20250318,180200,0,545,545,545,545,0
20250318,180100,0,545,545,545,545,0
20250318,180000,0,545,545,545,545,0
20250318,175900,0,545,545,545,545,0
20250318,175800,0,545,545,545,545,0
20250318,175700,0,545,545,545,545,0
20250318,175600,0,545,545,545,545,0
20250318,175500,0,545,545,545,545,0
20250318,175400,0,545,545,545,545,0
20250318,175300,0,545,545,545,545,0
20250318,175200,0,545,545,545,545,0
20250318,175100,0,545,545,545,545,0
20250318,175000,0,545,545,545,545,0
20250318,174900,0,545,545,545,545,0
20250318,174800,0,545,545,545,545,0
20250318,174700,0,545,545,545,545,0
20250318,174600,0,545,545,545,545,0
20250318,174500,0,545,545,545,545,0
20250318,174400,0,545,545,545,545,0
20250318,174300,0,545,545,545,545,0
20250318,174200,0,545,545,545,545,0
20250318,174100,0,545,545,545,545,0
20250318,174000,0,545,545,545,545,0
20250318,173900,0,545,545,545,545,0
20250318,173800,0,545,545,545,545,0
20250318,173700,0,545,545,545,545,0
20250318,173600,0,545,545,545,545,0
20250318,173500,0,545,545,545,545,0
20250318,173400,0,545,545,545,545,0
20250318,173300,0,545,545,545,545,0
20250318,173200,0,545,545,545,545,0
20250318,173100,0,545,545,545,545,0
20250318,173000,0,545,545,545,545,0
20250318,172900,0,545,545,545,545,0
20250318,172800,0,545,545,545,545,0
20250318,172700,0,545,545,545,545,0
20250318,172600,0,545,545,545,545,0
20250318,172500,0,545,545,545,545,0
20250318,172400,0,545,545,545,545,0
20250318,172300,0,545,545,545,545,0
20250318,172200,0,545,545,545,545,0
20250318,172100,0,545,545,545,545,0
20250318,172000,0,545,545,545,545,0
20250318,171900,0,545,545,545,545,0
20250318,171800,0,545,545,545,545,0
20250318,171700,0,545,545,545,545,0
20250318,171600,0,545,545,545,545,0
20250318,171500,0,545,545,545,545,0
20250318,171400,0,545,545,545,545,0
20250318,171300,0,545,545,545,545,0
20250318,171200,0,545,545,545,545,0
20250318,171100,0,545,545,545,545,0
20250318,171000,0,545,545,545,545,0
20250318,170900,0,545,545,545,545,0
20250318,170800,0,545,545,545,545,0
20250318,170700,0,545,545,545,545,0
20250318,170600,0,545,545,545,545,0
20250318,170500,0,545,545,545,545,0
20250318,170400,0,545,545,545,545,0
20250318,170300,0,545,545,545,545,0
20250318,170200,0,545,545,545,545,0
20250318,170100,0,545,545,545,545,0
20250318,170000,0,545,545,545,545,0
20250318,165900,0,545,545,545,545,0
20250318,165800,0,545,545,545,545,0
20250318,165700,0,545,545,545,545,0
20250318,165600,0,545,545,545,545,0
20250318,165500,0,545,545,545,545,0
20250318,165400,0,545,545,545,545,0
20250318,165300,0,545,545,545,545,0
20250318,165200,0,545,545,545,545,0
20250318,165100,0,545,545,545,545,0
20250318,165000,0,545,545,545,545,0
20250318,164900,0,545,545,545,545,0
20250318,164800,0,545,545,545,545,0
20250318,164700,0,545,545,545,545,0
20250318,164600,0,545,545,545,545,0
20250318,164500,0,545,545,545,545,0
20250318,164400,0,545,545,545,545,0
20250318,164300,0,545,545,545,545,0
20250318,164200,0,545,545,545,545,0
20250318,164100,0,545,545,545,545,0
20250318,164000,0,545,545,545,545,0
20250318,163900,0,545,545,545,545,0
20250318,163800,0,545,545,545,545,0
20250318,163700,0,545,545,545,545,0
20250318,163600,0,545,545,545,545,0
20250318,163500,0,545,545,545,545,0
20250318,163400,0,545,545,545,545,0
20250318,163300,0,545,545,545,545,0
20250318,163200,0,545,545,545,545,0
20250318,163100,0,545,545,545,545,0
20250318,163000,0,545,545,545,545,0
20250318,162900,0,545,545,545,545,0
20250318,162800,0,545,545,545,545,0
20250318,162700,0,545,545,545,545,0
20250318,162600,0,545,545,545,545,0
20250318,162500,0,545,545,545,545,0
20250318,162400,0,545,545,545,545,0
20250318,162300,0,545,545,545,545,0
20250318,162200,0,545,545,545,545,0
20250318,162100,0,545,545,545,545,0
20250318,162000,0,545,545,545,545,0
20250318,161900,0,545,545,545,545,0
20250318,161800,0,545,545,545,545,0
20250318,161700,0,545,545,545,545,0
20250318,161600,0,545,545,545,545,0
20250318,161500,0,545,545,545,545,0
20250318,161400,0,545,545,545,545,0
20250318,161300,0,545,545,545,545,0
20250318,161200,0,545,545,545,545,0
20250318,161100,0,545,545,545,545,0
20250318,161000,0,545,545,545,545,0
20250318,160900,0,545,545,545,545,0
20250318,160800,0,545,545,545,545,0
20250318,160700,0,545,545,545,545,0
20250318,160600,0,545,545,545,545,0
20250318,160500,0,545,545,545,545,0
20250318,160400,0,545,545,545,545,0
20250318,160300,0,545,545,545,545,0
20250318,160200,0,545,545,545,545,0
20250318,160100,0,545,545,545,545,0
20250318,160000,0,545,545,545,545,0
20250318,155900,0,545,545,545,545,0
20250318,155800,0,545,545,545,545,0
20250318,155700,0,545,545,545,545,0
20250318,155600,0,545,545,545,545,0
20250318,155500,0,545,545,545,545,0
20250318,155400,0,545,545,545,545,0
20250318,155300,0,545,545,545,545,0
20250318,155200,0,545,545,545,545,0
20250318,155100,0,545,545,545,545,0
20250318,155000,0,545,545,545,545,0
20250318,154900,0,545,545,545,545,0
20250318,154800,0,545,545,545,545,0
20250318,154700,0,545,545,545,545,0
20250318,154600,0,545,545,545,545,0
20250318,154500,0,545,545,545,545,0
20250318,154400,0,545,545,545,545,0
20250318,154300,0,545,545,545,545,0
20250318,154200,0,545,545,545,545,0
20250318,154100,0,545,545,545,545,0
20250318,154000,0,545,545,545,545,0
20250318,153900,0,545,545,545,545,0
20250318,153800,0,545,545,545,545,0
20250318,153700,0,545,545,545,545,0
20250318,153600,0,545,545,545,545,0
20250318,153500,0,545,545,545,545,0
20250318,153400,0,545,545,545,545,0
20250318,153300,0,545,545,545,545,0
20250318,153200,0,545,545,545,545,0
20250318,153100,0,545,545,545,545,0
20250318,153000,0,545,545,545,545,0
20250318,152900,0,545,545,545,545,0
20250318,152800,0,545,545,545,545,0
20250318,152700,0,545,545,545,545,0
20250318,152600,0,545,545,545,545,0
20250318,152500,0,545,545,545,545,0
20250318,152400,0,545,545,545,545,0
20250318,152300,0,545,545,545,545,0
20250318,152200,0,545,545,545,545,0
20250318,152100,0,545,545,545,545,0
20250318,152000,0,545,545,545,545,0
20250318,151900,0,545,545,545,545,0
20250318,151800,0,545,545,545,545,0
20250318,151700,0,545,545,545,545,0
20250318,151600,0,545,545,545,545,0
20250318,151500,0,545,545,545,545,0
20250318,151400,0,545,545,545,545,0
20250318,151300,0,545,545,545,545,0
20250318,151200,0,545,545,545,545,0
20250318,151100,0,545,545,545,545,0
20250318,151000,0,545,545,545,545,0
20250318,150900,0,545,545,545,545,0
20250318,150800,0,545,545,545,545,0
20250318,150700,0,545,545,545,545,0
20250318,150600,0,545,545,545,545,0
20250318,150500,0,545,545,545,545,0
20250318,150400,0,545,545,545,545,0
20250318,150300,0,545,545,545,545,0
20250318,150200,0,545,545,545,545,0
20250318,150100,0,545,545,545,545,0
20250318,150000,0,545,545,545,545,0
20250318,145900,0,545,545,545,545,0
20250318,145800,0,545,545,545,545,0
20250318,145700,0,545,545,545,545,0
20250318,145600,0,545,545,545,545,0
20250318,145500,0,545,545,545,545,0
20250318,145400,0,545,545,545,545,0
20250318,145300,0,545,545,545,545,0
20250318,145200,0,545,545,545,545,0
20250318,145100,0,545,545,545,545,0
20250318,145000,0,545,545,545,545,0
20250318,144900,0,545,545,545,545,0
20250318,144800,0,545,545,545,545,0
20250318,144700,0,545,545,545,545,0
20250318,144600,0,545,545,545,545,0
20250318,144500,0,545,545,545,545,0
20250318,144400,0,545,545,545,545,0
20250318,144300,0,545,545,545,545,0
20250318,144200,0,545,545,545,545,0
20250318,144100,0,545,545,545,545,0
20250318,144000,0,545,545,545,545,0
20250318,143900,0,545,545,545,545,0
20250318,143800,0,545,545,545,545,0
20250318,143700,0,545,545,545,545,0
20250318,143600,0,545,545,545,545,0
20250318,143500,0,545,545,545,545,0
20250318,143400,0,545,545,545,545,0
20250318,143300,0,545,545,545,545,0
20250318,143200,0,545,545,545,545,0
20250318,143100,0,545,545,545,545,0
20250318,143000,0,545,545,545,545,0
20250318,142900,0,545,545,545,545,0
20250318,142800,0,545,545,545,545,0
20250318,142700,0,545,545,545,545,0
20250318,142600,0,545,545,545,545,0
20250318,142500,0,545,545,545,545,0
20250318,142400,0,545,545,545,545,0
20250318,142300,0,545,545,545,545,0
20250318,142200,0,545,545,545,545,0
20250318,142100,0,545,545,545,545,0
20250318,142000,0,545,545,545,545,0
20250318,141900,0,545,545,545,545,0
20250318,141800,0,545,545,545,545,0
20250318,141700,0,545,545,545,545,0
20250318,141600,0,545,545,545,545,0
20250318,141500,0,545,545,545,545,0
20250318,141400,0,545,545,545,545,0
20250318,141300,0,545,545,545,545,0
20250318,141200,0,545,545,545,545,0
20250318,141100,0,545,545,545,545,0
20250318,141000,0,545,545,545,545,0
20250318,140900,0,545,545,545,545,0
20250318,140800,0,545,545,545,545,0
20250318,140700,0,545,545,545,545,0
20250318,140600,0,545,545,545,545,0
20250318,140500,0,545,545,545,545,0
20250318,140400,0,545,545,545,545,0
20250318,140300,0,545,545,545,545,0
20250318,140200,0,545,545,545,545,0
20250318,140100,0,545,545,545,545,0
20250318,140000,0,545,545,545,545,0
20250318,135900,0,545,545,545,545,0
20250318,135800,0,545,545,545,545,0
20250318,135700,0,545,545,545,545,0
20250318,135600,0,545,545,545,545,0
20250318,135500,0,545,545,545,545,0
20250318,135400,0,545,545,545,545,0
20250318,135300,0,545,545,545,545,0
20250318,135200,0,545,545,545,545,0
20250318,135100,0,545,545,545,545,0
20250318,135000,0,545,545,545,545,0
20250318,134900,0,545,545,545,545,0
20250318,134800,0,545,545,545,545,0
20250318,134700,0,545,545,545,545,0
20250318,134600,0,545,545,545,545,0
20250318,134500,0,545,545,545,545,0
20250318,134400,0,545,545,545,545,0
20250318,134300,0,545,545,545,545,0
20250318,134200,0,545,545,545,545,0
20250318,134100,0,545,545,545,545,0
20250318,134000,0,545,545,545,545,0
20250318,133900,0,545,545,545,545,0
20250318,133800,0,545,545,545,545,0
20250318,133700,0,545,545,545,545,0
20250318,133600,0,545,545,545,545,0
20250318,133500,0,545,545,545,545,0
20250318,133400,0,545,545,545,545,0
20250318,133300,0,545,545,545,545,0
20250318,133200,0,545,545,545,545,0
20250318,133100,0,545,545,545,545,0
20250318,133000,0,545,545,545,545,0
20250318,132900,0,545,545,545,545,0
20250318,132800,0,545,545,545,545,0
20250318,132700,0,545,545,545,545,0
20250318,132600,0,545,545,545,545,0
20250318,132500,0,545,545,545,545,0
20250318,132400,0,545,545,545,545,0
20250318,132300,0,545,545,545,545,0
20250318,132200,0,545,545,545,545,0
20250318,132100,0,545,545,545,545,0
20250318,132000,0,545,545,545,545,0
20250318,131900,0,545,545,545,545,0
20250318,131800,0,545,545,545,545,0
20250318,131700,0,545,545,545,545,0
20250318,131600,0,545,545,545,545,0
20250318,131500,0,545,545,545,545,0
20250318,131400,0,545,545,545,545,0
20250318,131300,0,545,545,545,545,0
20250318,131200,0,545,545,545,545,0
20250318,131100,0,545,545,545,545,0
20250318,131000,0,545,545,545,545,0
20250318,130900,0,545,545,545,545,0
20250318,130800,0,545,545,545,545,0
20250318,130700,0,545,545,545,545,0
20250318,130600,0,545,545,545,545,0
20250318,130500,0,545,545,545,545,0
20250318,130400,0,545,545,545,545,0
20250318,130300,0,545,545,545,545,0
20250318,130200,0,545,545,545,545,0
20250318,130100,0,545,545,545,545,0
20250318,130000,0,545,545,545,545,0
20250318,125900,0,545,545,545,545,0
20250318,125800,0,545,545,545,545,0
20250318,125700,0,545,545,545,545,0
20250318,125600,0,545,545,545,545,0
20250318,125500,0,545,545,545,545,0
20250318,125400,0,545,545,545,545,0
20250318,125300,0,545,545,545,545,0
20250318,125200,0,545,545,545,545,0
20250318,125100,0,545,545,545,545,0
20250318,125000,0,545,545,545,545,0
20250318,124900,0,545,545,545,545,0
20250318,124800,0,545,545,545,545,0
20250318,124700,0,545,545,545,545,0
20250318,124600,0,545,545,545,545,0
20250318,124500,0,545,545,545,545,0
20250318,124400,0,545,545,545,545,0
20250318,124300,0,545,545,545,545,0
20250318,124200,0,545,545,545,545,0
20250318,124100,0,545,545,545,545,0
20250318,124000,0,545,545,545,545,0
20250318,123900,0,545,545,545,545,0
20250318,123800,0,545,545,545,545,0
20250318,123700,0,545,545,545,545,0
20250318,123600,0,545,545,545,545,0
20250318,123500,0,545,545,545,545,0
20250318,123400,0,545,545,545,545,0
20250318,123300,0,545,545,545,545,0
20250318,123200,0,545,545,545,545,0
20250318,123100,0,545,545,545,545,0
20250318,123000,0,545,545,545,545,0
20250318,122900,0,545,545,545,545,0
20250318,122800,0,545,545,545,545,0
20250318,122700,0,545,545,545,545,0
20250318,122600,0,545,545,545,545,0
20250318,122500,0,545,545,545,545,0
20250318,122400,0,545,545,545,545,0
20250318,122300,0,545,545,545,545,0
20250318,122200,0,545,545,545,545,0
20250318,122100,0,545,545,545,545,0
20250318,122000,0,545,545,545,545,0
20250318,121900,0,545,545,545,545,0
20250318,121800,0,545,545,545,545,0
20250318,121700,0,545,545,545,545,0
20250318,121600,0,545,545,545,545,0
20250318,121500,0,545,545,545,545,0
20250318,121400,0,545,545,545,545,0
20250318,121300,0,545,545,545,545,0
20250318,121200,0,545,545,545,545,0
20250318,121100,0,545,545,545,545,0
20250318,121000,0,545,545,545,545,0
20250318,120900,0,545,545,545,545,0
20250318,120800,0,545,545,545,545,0
20250318,120700,0,545,545,545,545,0
20250318,120600,0,545,545,545,545,0
20250318,120500,0,545,545,545,545,0
20250318,120400,0,545,545,545,545,0
20250318,120300,0,545,545,545,545,0
20250318,120200,0,545,545,545,545,0
20250318,120100,0,545,545,545,545,0
20250318,120000,0,545,545,545,545,0
20250318,115900,0,545,545,545,545,0
20250318,115800,0,545,545,545,545,0
20250318,115700,0,545,545,545,545,0
20250318,115600,0,545,545,545,545,0
20250318,115500,0,545,545,545,545,0
20250318,115400,0,545,545,545,545,0
20250318,115300,0,545,545,545,545,0
20250318,115200,0,545,545,545,545,0
20250318,115100,0,545,545,545,545,0
20250318,115000,0,545,545,545,545,0
20250318,114900,0,545,545,545,545,0
20250318,114800,0,545,545,545,545,0
20250318,114700,0,545,545,545,545,0
20250318,114600,0,545,545,545,545,0
20250318,114500,0,545,545,545,545,0
20250318,114400,0,545,545,545,545,0
20250318,114300,0,545,545,545,545,0
20250318,114200,0,545,545,545,545,0
20250318,114100,0,545,545,545,545,0
20250318,114000,0,545,545,545,545,0
20250318,113900,0,545,545,545,545,0
20250318,113800,0,545,545,545,545,0
20250318,113700,0,545,545,545,545,0
20250318,113600,0,545,545,545,545,0
20250318,113500,0,545,545,545,545,0
20250318,113400,0,545,545,545,545,0
20250318,113300,0,545,545,545,545,0
20250318,113200,0,545,545,545,545,0
20250318,113100,0,545,545,545,545,0
20250318,113000,0,545,545,545,545,0
20250318,112900,0,545,545,545,545,0
20250318,112800,0,545,545,545,545,0
20250318,112700,0,545,545,545,545,0
20250318,112600,0,545,545,545,545,0
20250318,112500,0,545,545,545,545,0
20250318,112400,0,545,545,545,545,0
20250318,112300,0,545,545,545,545,0
20250318,112200,0,545,545,545,545,0
20250318,112100,0,545,545,545,545,0
20250318,112000,0,545,545,545,545,0
20250318,111900,0,545,545,545,545,0
20250318,111800,0,545,545,545,545,0
20250318,111700,0,545,545,545,545,0
20250318,111600,0,545,545,545,545,0
20250318,111500,0,545,545,545,545,0
20250318,111400,0,545,545,545,545,0
20250318,111300,0,545,545,545,545,0
20250318,111200,0,545,545,545,545,0
20250318,111100,0,545,545,545,545,0
20250318,111000,0,545,545,545,545,0
20250318,110900,0,545,545,545,545,0
20250318,110800,0,545,545,545,545,0
20250318,110700,0,545,545,545,545,0
20250318,110600,0,545,545,545,545,0
20250318,110500,0,545,545,545,545,0
20250318,110400,0,545,545,545,545,0
20250318,110300,0,545,545,545,545,0
20250318,110200,0,545,545,545,545,0
20250318,110100,0,545,545,545,545,0
20250318,110000,0,545,545,545,545,0
20250318,105900,0,545,545,545,545,0
20250318,105800,0,545,545,545,545,0
20250318,105700,0,545,545,545,545,0
20250318,105600,0,545,545,545,545,0
20250318,105500,0,545,545,545,545,0
20250318,105400,0,545,545,545,545,0
20250318,105300,0,545,545,545,545,0
20250318,105200,0,545,545,545,545,0
20250318,105100,0,545,545,545,545,0
20250318,105000,0,545,545,545,545,0
20250318,104900,0,545,545,545,545,0
20250318,104800,0,545,545,545,545,0
20250318,104700,0,545,545,545,545,0
20250318,104600,0,545,545,545,545,0
20250318,104500,0,545,545,545,545,0
20250318,104400,0,545,545,545,545,0
20250318,104300,0,545,545,545,545,0
20250318,104200,0,545,545,545,545,0
20250318,104100,0,545,545,545,545,0
20250318,104000,0,545,545,545,545,0
20250318,103900,0,545,545,545,545,0
20250318,103800,0,545,545,545,545,0
20250318,103700,0,545,545,545,545,0
20250318,103600,0,545,545,545,545,0
20250318,103500,0,545,545,545,545,0
20250318,103400,0,545,545,545,545,0
20250318,103300,0,545,545,545,545,0
20250318,103200,0,545,545,545,545,0
20250318,103100,0,545,545,545,545,0
20250318,103000,0,545,545,545,545,0
20250318,102900,0,545,545,545,545,0
20250318,102800,0,545,545,545,545,0
20250318,102700,0,545,545,545,545,0
20250318,102600,0,545,545,545,545,0
20250318,102500,0,545,545,545,545,0
20250318,102400,0,545,545,545,545,0
20250318,102300,0,545,545,545,545,0
20250318,102200,0,545,545,545,545,0
20250318,102100,0,545,545,545,545,0
20250318,102000,0,545,545,545,545,0
20250318,101900,0,545,545,545,545,0
20250318,101800,0,545,545,545,545,0
20250318,101700,0,545,545,545,545,0
20250318,101600,0,545,545,545,545,0
20250318,101500,0,545,545,545,545,0
20250318,101400,0,545,545,545,545,0
20250318,101300,0,545,545,545,545,0
20250318,101200,0,545,545,545,545,0
20250318,101100,0,545,545,545,545,0
20250318,101000,0,545,545,545,545,0
20250318,100900,0,545,545,545,545,0
20250318,100800,0,545,545,545,545,0
20250318,100700,0,545,545,545,545,0
20250318,100600,0,545,545,545,545,0
20250318,100500,0,545,545,545,545,0
20250318,100400,0,545,545,545,545,0
20250318,100300,0,545,545,545,545,0
20250318,100200,0,545,545,545,545,0
20250318,100100,0,545,545,545,545,0
20250318,100000,0,545,545,545,545,0
20250318,095900,0,545,545,545,545,0
20250318,095800,0,545,545,545,545,0
20250318,095700,0,545,545,545,545,0
20250318,095600,0,545,545,545,545,0
20250318,095500,0,545,545,545,545,0
20250318,095400,0,545,545,545,545,0
20250318,095300,0,545,545,545,545,0
20250318,095200,0,545,545,545,545,0
20250318,095100,0,545,545,545,545,0
20250318,095000,0,545,545,545,545,0
20250318,094900,0,545,545,545,545,0
20250318,094800,0,545,545,545,545,0
20250318,094700,0,545,545,545,545,0
20250318,094600,0,545,545,545,545,0
20250318,094500,0,545,545,545,545,0
20250318,094400,0,545,545,545,545,0
20250318,094300,0,545,545,545,545,0
20250318,094200,0,545,545,545,545,0
20250318,094100,0,545,545,545,545,0
20250318,094000,0,545,545,545,545,0
20250318,093900,0,545,545,545,545,0
20250318,093800,0,545,545,545,545,0
20250318,093700,0,545,545,545,545,0
20250318,093600,0,545,545,545,545,0
20250318,093500,0,545,545,545,545,0
20250318,093400,0,545,545,545,545,0
20250318,093300,0,545,545,545,545,0
20250318,093200,0,545,545,545,545,0
20250318,093100,0,545,545,545,545,0
20250318,093000,0,545,545,545,545,0
20250318,092900,0,545,545,545,545,0
20250318,092800,0,545,545,545,545,0
20250318,092700,0,545,545,545,545,0
20250318,092600,0,545,545,545,545,0
20250318,092500,0,545,545,545,545,0
20250318,092400,0,545,545,545,545,0
20250318,092300,0,545,545,545,545,0
20250318,092200,0,545,545,545,545,0
20250318,092100,0,545,545,545,545,0
20250318,092000,0,545,545,545,545,0
20250318,091900,0,545,545,545,545,0
20250318,091800,0,545,545,545,545,0
20250318,091700,0,545,545,545,545,0
20250318,091600,0,545,545,545,545,0
20250318,091500,0,545,545,545,545,0
20250318,091400,0,545,545,545,545,0
20250318,091300,0,545,545,545,545,0
20250318,091200,0,545,545,545,545,0
20250318,091100,0,545,545,545,545,0
20250318,091000,0,545,545,545,545,0
20250318,090900,0,545,545,545,545,0
20250318,090800,0,545,545,545,545,0
20250318,090700,0,545,545,545,545,0
20250318,090600,0,545,545,545,545,0
20250318,090500,0,545,545,545,545,0
20250318,090400,0,545,545,545,545,0
20250318,090300,0,545,545,545,545,0
20250318,090200,0,545,545,545,545,0
20250318,090100,0,545,545,545,545,0
20250318,090000,0,545,545,545,545,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185600 0 545 545 545 545 0
3 20250318 185500 0 545 545 545 545 0
4 20250318 185400 0 545 545 545 545 0
5 20250318 185300 0 545 545 545 545 0
6 20250318 185200 0 545 545 545 545 0
7 20250318 185100 0 545 545 545 545 0
8 20250318 185000 0 545 545 545 545 0
9 20250318 184900 0 545 545 545 545 0
10 20250318 184800 0 545 545 545 545 0
11 20250318 184700 0 545 545 545 545 0
12 20250318 184600 0 545 545 545 545 0
13 20250318 184500 0 545 545 545 545 0
14 20250318 184400 0 545 545 545 545 0
15 20250318 184300 0 545 545 545 545 0
16 20250318 184200 0 545 545 545 545 0
17 20250318 184100 0 545 545 545 545 0
18 20250318 184000 0 545 545 545 545 0
19 20250318 183900 0 545 545 545 545 0
20 20250318 183800 0 545 545 545 545 0
21 20250318 183700 0 545 545 545 545 0
22 20250318 183600 0 545 545 545 545 0
23 20250318 183500 0 545 545 545 545 0
24 20250318 183400 0 545 545 545 545 0
25 20250318 183300 0 545 545 545 545 0
26 20250318 183200 0 545 545 545 545 0
27 20250318 183100 0 545 545 545 545 0
28 20250318 183000 0 545 545 545 545 0
29 20250318 182900 0 545 545 545 545 0
30 20250318 182800 0 545 545 545 545 0
31 20250318 182700 0 545 545 545 545 0
32 20250318 182600 0 545 545 545 545 0
33 20250318 182500 0 545 545 545 545 0
34 20250318 182400 0 545 545 545 545 0
35 20250318 182300 0 545 545 545 545 0
36 20250318 182200 0 545 545 545 545 0
37 20250318 182100 0 545 545 545 545 0
38 20250318 182000 0 545 545 545 545 0
39 20250318 181900 0 545 545 545 545 0
40 20250318 181800 0 545 545 545 545 0
41 20250318 181700 0 545 545 545 545 0
42 20250318 181600 0 545 545 545 545 0
43 20250318 181500 0 545 545 545 545 0
44 20250318 181400 0 545 545 545 545 0
45 20250318 181300 0 545 545 545 545 0
46 20250318 181200 0 545 545 545 545 0
47 20250318 181100 0 545 545 545 545 0
48 20250318 181000 0 545 545 545 545 0
49 20250318 180900 0 545 545 545 545 0
50 20250318 180800 0 545 545 545 545 0
51 20250318 180700 0 545 545 545 545 0
52 20250318 180600 0 545 545 545 545 0
53 20250318 180500 0 545 545 545 545 0
54 20250318 180400 0 545 545 545 545 0
55 20250318 180300 0 545 545 545 545 0
56 20250318 180200 0 545 545 545 545 0
57 20250318 180100 0 545 545 545 545 0
58 20250318 180000 0 545 545 545 545 0
59 20250318 175900 0 545 545 545 545 0
60 20250318 175800 0 545 545 545 545 0
61 20250318 175700 0 545 545 545 545 0
62 20250318 175600 0 545 545 545 545 0
63 20250318 175500 0 545 545 545 545 0
64 20250318 175400 0 545 545 545 545 0
65 20250318 175300 0 545 545 545 545 0
66 20250318 175200 0 545 545 545 545 0
67 20250318 175100 0 545 545 545 545 0
68 20250318 175000 0 545 545 545 545 0
69 20250318 174900 0 545 545 545 545 0
70 20250318 174800 0 545 545 545 545 0
71 20250318 174700 0 545 545 545 545 0
72 20250318 174600 0 545 545 545 545 0
73 20250318 174500 0 545 545 545 545 0
74 20250318 174400 0 545 545 545 545 0
75 20250318 174300 0 545 545 545 545 0
76 20250318 174200 0 545 545 545 545 0
77 20250318 174100 0 545 545 545 545 0
78 20250318 174000 0 545 545 545 545 0
79 20250318 173900 0 545 545 545 545 0
80 20250318 173800 0 545 545 545 545 0
81 20250318 173700 0 545 545 545 545 0
82 20250318 173600 0 545 545 545 545 0
83 20250318 173500 0 545 545 545 545 0
84 20250318 173400 0 545 545 545 545 0
85 20250318 173300 0 545 545 545 545 0
86 20250318 173200 0 545 545 545 545 0
87 20250318 173100 0 545 545 545 545 0
88 20250318 173000 0 545 545 545 545 0
89 20250318 172900 0 545 545 545 545 0
90 20250318 172800 0 545 545 545 545 0
91 20250318 172700 0 545 545 545 545 0
92 20250318 172600 0 545 545 545 545 0
93 20250318 172500 0 545 545 545 545 0
94 20250318 172400 0 545 545 545 545 0
95 20250318 172300 0 545 545 545 545 0
96 20250318 172200 0 545 545 545 545 0
97 20250318 172100 0 545 545 545 545 0
98 20250318 172000 0 545 545 545 545 0
99 20250318 171900 0 545 545 545 545 0
100 20250318 171800 0 545 545 545 545 0
101 20250318 171700 0 545 545 545 545 0
102 20250318 171600 0 545 545 545 545 0
103 20250318 171500 0 545 545 545 545 0
104 20250318 171400 0 545 545 545 545 0
105 20250318 171300 0 545 545 545 545 0
106 20250318 171200 0 545 545 545 545 0
107 20250318 171100 0 545 545 545 545 0
108 20250318 171000 0 545 545 545 545 0
109 20250318 170900 0 545 545 545 545 0
110 20250318 170800 0 545 545 545 545 0
111 20250318 170700 0 545 545 545 545 0
112 20250318 170600 0 545 545 545 545 0
113 20250318 170500 0 545 545 545 545 0
114 20250318 170400 0 545 545 545 545 0
115 20250318 170300 0 545 545 545 545 0
116 20250318 170200 0 545 545 545 545 0
117 20250318 170100 0 545 545 545 545 0
118 20250318 170000 0 545 545 545 545 0
119 20250318 165900 0 545 545 545 545 0
120 20250318 165800 0 545 545 545 545 0
121 20250318 165700 0 545 545 545 545 0
122 20250318 165600 0 545 545 545 545 0
123 20250318 165500 0 545 545 545 545 0
124 20250318 165400 0 545 545 545 545 0
125 20250318 165300 0 545 545 545 545 0
126 20250318 165200 0 545 545 545 545 0
127 20250318 165100 0 545 545 545 545 0
128 20250318 165000 0 545 545 545 545 0
129 20250318 164900 0 545 545 545 545 0
130 20250318 164800 0 545 545 545 545 0
131 20250318 164700 0 545 545 545 545 0
132 20250318 164600 0 545 545 545 545 0
133 20250318 164500 0 545 545 545 545 0
134 20250318 164400 0 545 545 545 545 0
135 20250318 164300 0 545 545 545 545 0
136 20250318 164200 0 545 545 545 545 0
137 20250318 164100 0 545 545 545 545 0
138 20250318 164000 0 545 545 545 545 0
139 20250318 163900 0 545 545 545 545 0
140 20250318 163800 0 545 545 545 545 0
141 20250318 163700 0 545 545 545 545 0
142 20250318 163600 0 545 545 545 545 0
143 20250318 163500 0 545 545 545 545 0
144 20250318 163400 0 545 545 545 545 0
145 20250318 163300 0 545 545 545 545 0
146 20250318 163200 0 545 545 545 545 0
147 20250318 163100 0 545 545 545 545 0
148 20250318 163000 0 545 545 545 545 0
149 20250318 162900 0 545 545 545 545 0
150 20250318 162800 0 545 545 545 545 0
151 20250318 162700 0 545 545 545 545 0
152 20250318 162600 0 545 545 545 545 0
153 20250318 162500 0 545 545 545 545 0
154 20250318 162400 0 545 545 545 545 0
155 20250318 162300 0 545 545 545 545 0
156 20250318 162200 0 545 545 545 545 0
157 20250318 162100 0 545 545 545 545 0
158 20250318 162000 0 545 545 545 545 0
159 20250318 161900 0 545 545 545 545 0
160 20250318 161800 0 545 545 545 545 0
161 20250318 161700 0 545 545 545 545 0
162 20250318 161600 0 545 545 545 545 0
163 20250318 161500 0 545 545 545 545 0
164 20250318 161400 0 545 545 545 545 0
165 20250318 161300 0 545 545 545 545 0
166 20250318 161200 0 545 545 545 545 0
167 20250318 161100 0 545 545 545 545 0
168 20250318 161000 0 545 545 545 545 0
169 20250318 160900 0 545 545 545 545 0
170 20250318 160800 0 545 545 545 545 0
171 20250318 160700 0 545 545 545 545 0
172 20250318 160600 0 545 545 545 545 0
173 20250318 160500 0 545 545 545 545 0
174 20250318 160400 0 545 545 545 545 0
175 20250318 160300 0 545 545 545 545 0
176 20250318 160200 0 545 545 545 545 0
177 20250318 160100 0 545 545 545 545 0
178 20250318 160000 0 545 545 545 545 0
179 20250318 155900 0 545 545 545 545 0
180 20250318 155800 0 545 545 545 545 0
181 20250318 155700 0 545 545 545 545 0
182 20250318 155600 0 545 545 545 545 0
183 20250318 155500 0 545 545 545 545 0
184 20250318 155400 0 545 545 545 545 0
185 20250318 155300 0 545 545 545 545 0
186 20250318 155200 0 545 545 545 545 0
187 20250318 155100 0 545 545 545 545 0
188 20250318 155000 0 545 545 545 545 0
189 20250318 154900 0 545 545 545 545 0
190 20250318 154800 0 545 545 545 545 0
191 20250318 154700 0 545 545 545 545 0
192 20250318 154600 0 545 545 545 545 0
193 20250318 154500 0 545 545 545 545 0
194 20250318 154400 0 545 545 545 545 0
195 20250318 154300 0 545 545 545 545 0
196 20250318 154200 0 545 545 545 545 0
197 20250318 154100 0 545 545 545 545 0
198 20250318 154000 0 545 545 545 545 0
199 20250318 153900 0 545 545 545 545 0
200 20250318 153800 0 545 545 545 545 0
201 20250318 153700 0 545 545 545 545 0
202 20250318 153600 0 545 545 545 545 0
203 20250318 153500 0 545 545 545 545 0
204 20250318 153400 0 545 545 545 545 0
205 20250318 153300 0 545 545 545 545 0
206 20250318 153200 0 545 545 545 545 0
207 20250318 153100 0 545 545 545 545 0
208 20250318 153000 0 545 545 545 545 0
209 20250318 152900 0 545 545 545 545 0
210 20250318 152800 0 545 545 545 545 0
211 20250318 152700 0 545 545 545 545 0
212 20250318 152600 0 545 545 545 545 0
213 20250318 152500 0 545 545 545 545 0
214 20250318 152400 0 545 545 545 545 0
215 20250318 152300 0 545 545 545 545 0
216 20250318 152200 0 545 545 545 545 0
217 20250318 152100 0 545 545 545 545 0
218 20250318 152000 0 545 545 545 545 0
219 20250318 151900 0 545 545 545 545 0
220 20250318 151800 0 545 545 545 545 0
221 20250318 151700 0 545 545 545 545 0
222 20250318 151600 0 545 545 545 545 0
223 20250318 151500 0 545 545 545 545 0
224 20250318 151400 0 545 545 545 545 0
225 20250318 151300 0 545 545 545 545 0
226 20250318 151200 0 545 545 545 545 0
227 20250318 151100 0 545 545 545 545 0
228 20250318 151000 0 545 545 545 545 0
229 20250318 150900 0 545 545 545 545 0
230 20250318 150800 0 545 545 545 545 0
231 20250318 150700 0 545 545 545 545 0
232 20250318 150600 0 545 545 545 545 0
233 20250318 150500 0 545 545 545 545 0
234 20250318 150400 0 545 545 545 545 0
235 20250318 150300 0 545 545 545 545 0
236 20250318 150200 0 545 545 545 545 0
237 20250318 150100 0 545 545 545 545 0
238 20250318 150000 0 545 545 545 545 0
239 20250318 145900 0 545 545 545 545 0
240 20250318 145800 0 545 545 545 545 0
241 20250318 145700 0 545 545 545 545 0
242 20250318 145600 0 545 545 545 545 0
243 20250318 145500 0 545 545 545 545 0
244 20250318 145400 0 545 545 545 545 0
245 20250318 145300 0 545 545 545 545 0
246 20250318 145200 0 545 545 545 545 0
247 20250318 145100 0 545 545 545 545 0
248 20250318 145000 0 545 545 545 545 0
249 20250318 144900 0 545 545 545 545 0
250 20250318 144800 0 545 545 545 545 0
251 20250318 144700 0 545 545 545 545 0
252 20250318 144600 0 545 545 545 545 0
253 20250318 144500 0 545 545 545 545 0
254 20250318 144400 0 545 545 545 545 0
255 20250318 144300 0 545 545 545 545 0
256 20250318 144200 0 545 545 545 545 0
257 20250318 144100 0 545 545 545 545 0
258 20250318 144000 0 545 545 545 545 0
259 20250318 143900 0 545 545 545 545 0
260 20250318 143800 0 545 545 545 545 0
261 20250318 143700 0 545 545 545 545 0
262 20250318 143600 0 545 545 545 545 0
263 20250318 143500 0 545 545 545 545 0
264 20250318 143400 0 545 545 545 545 0
265 20250318 143300 0 545 545 545 545 0
266 20250318 143200 0 545 545 545 545 0
267 20250318 143100 0 545 545 545 545 0
268 20250318 143000 0 545 545 545 545 0
269 20250318 142900 0 545 545 545 545 0
270 20250318 142800 0 545 545 545 545 0
271 20250318 142700 0 545 545 545 545 0
272 20250318 142600 0 545 545 545 545 0
273 20250318 142500 0 545 545 545 545 0
274 20250318 142400 0 545 545 545 545 0
275 20250318 142300 0 545 545 545 545 0
276 20250318 142200 0 545 545 545 545 0
277 20250318 142100 0 545 545 545 545 0
278 20250318 142000 0 545 545 545 545 0
279 20250318 141900 0 545 545 545 545 0
280 20250318 141800 0 545 545 545 545 0
281 20250318 141700 0 545 545 545 545 0
282 20250318 141600 0 545 545 545 545 0
283 20250318 141500 0 545 545 545 545 0
284 20250318 141400 0 545 545 545 545 0
285 20250318 141300 0 545 545 545 545 0
286 20250318 141200 0 545 545 545 545 0
287 20250318 141100 0 545 545 545 545 0
288 20250318 141000 0 545 545 545 545 0
289 20250318 140900 0 545 545 545 545 0
290 20250318 140800 0 545 545 545 545 0
291 20250318 140700 0 545 545 545 545 0
292 20250318 140600 0 545 545 545 545 0
293 20250318 140500 0 545 545 545 545 0
294 20250318 140400 0 545 545 545 545 0
295 20250318 140300 0 545 545 545 545 0
296 20250318 140200 0 545 545 545 545 0
297 20250318 140100 0 545 545 545 545 0
298 20250318 140000 0 545 545 545 545 0
299 20250318 135900 0 545 545 545 545 0
300 20250318 135800 0 545 545 545 545 0
301 20250318 135700 0 545 545 545 545 0
302 20250318 135600 0 545 545 545 545 0
303 20250318 135500 0 545 545 545 545 0
304 20250318 135400 0 545 545 545 545 0
305 20250318 135300 0 545 545 545 545 0
306 20250318 135200 0 545 545 545 545 0
307 20250318 135100 0 545 545 545 545 0
308 20250318 135000 0 545 545 545 545 0
309 20250318 134900 0 545 545 545 545 0
310 20250318 134800 0 545 545 545 545 0
311 20250318 134700 0 545 545 545 545 0
312 20250318 134600 0 545 545 545 545 0
313 20250318 134500 0 545 545 545 545 0
314 20250318 134400 0 545 545 545 545 0
315 20250318 134300 0 545 545 545 545 0
316 20250318 134200 0 545 545 545 545 0
317 20250318 134100 0 545 545 545 545 0
318 20250318 134000 0 545 545 545 545 0
319 20250318 133900 0 545 545 545 545 0
320 20250318 133800 0 545 545 545 545 0
321 20250318 133700 0 545 545 545 545 0
322 20250318 133600 0 545 545 545 545 0
323 20250318 133500 0 545 545 545 545 0
324 20250318 133400 0 545 545 545 545 0
325 20250318 133300 0 545 545 545 545 0
326 20250318 133200 0 545 545 545 545 0
327 20250318 133100 0 545 545 545 545 0
328 20250318 133000 0 545 545 545 545 0
329 20250318 132900 0 545 545 545 545 0
330 20250318 132800 0 545 545 545 545 0
331 20250318 132700 0 545 545 545 545 0
332 20250318 132600 0 545 545 545 545 0
333 20250318 132500 0 545 545 545 545 0
334 20250318 132400 0 545 545 545 545 0
335 20250318 132300 0 545 545 545 545 0
336 20250318 132200 0 545 545 545 545 0
337 20250318 132100 0 545 545 545 545 0
338 20250318 132000 0 545 545 545 545 0
339 20250318 131900 0 545 545 545 545 0
340 20250318 131800 0 545 545 545 545 0
341 20250318 131700 0 545 545 545 545 0
342 20250318 131600 0 545 545 545 545 0
343 20250318 131500 0 545 545 545 545 0
344 20250318 131400 0 545 545 545 545 0
345 20250318 131300 0 545 545 545 545 0
346 20250318 131200 0 545 545 545 545 0
347 20250318 131100 0 545 545 545 545 0
348 20250318 131000 0 545 545 545 545 0
349 20250318 130900 0 545 545 545 545 0
350 20250318 130800 0 545 545 545 545 0
351 20250318 130700 0 545 545 545 545 0
352 20250318 130600 0 545 545 545 545 0
353 20250318 130500 0 545 545 545 545 0
354 20250318 130400 0 545 545 545 545 0
355 20250318 130300 0 545 545 545 545 0
356 20250318 130200 0 545 545 545 545 0
357 20250318 130100 0 545 545 545 545 0
358 20250318 130000 0 545 545 545 545 0
359 20250318 125900 0 545 545 545 545 0
360 20250318 125800 0 545 545 545 545 0
361 20250318 125700 0 545 545 545 545 0
362 20250318 125600 0 545 545 545 545 0
363 20250318 125500 0 545 545 545 545 0
364 20250318 125400 0 545 545 545 545 0
365 20250318 125300 0 545 545 545 545 0
366 20250318 125200 0 545 545 545 545 0
367 20250318 125100 0 545 545 545 545 0
368 20250318 125000 0 545 545 545 545 0
369 20250318 124900 0 545 545 545 545 0
370 20250318 124800 0 545 545 545 545 0
371 20250318 124700 0 545 545 545 545 0
372 20250318 124600 0 545 545 545 545 0
373 20250318 124500 0 545 545 545 545 0
374 20250318 124400 0 545 545 545 545 0
375 20250318 124300 0 545 545 545 545 0
376 20250318 124200 0 545 545 545 545 0
377 20250318 124100 0 545 545 545 545 0
378 20250318 124000 0 545 545 545 545 0
379 20250318 123900 0 545 545 545 545 0
380 20250318 123800 0 545 545 545 545 0
381 20250318 123700 0 545 545 545 545 0
382 20250318 123600 0 545 545 545 545 0
383 20250318 123500 0 545 545 545 545 0
384 20250318 123400 0 545 545 545 545 0
385 20250318 123300 0 545 545 545 545 0
386 20250318 123200 0 545 545 545 545 0
387 20250318 123100 0 545 545 545 545 0
388 20250318 123000 0 545 545 545 545 0
389 20250318 122900 0 545 545 545 545 0
390 20250318 122800 0 545 545 545 545 0
391 20250318 122700 0 545 545 545 545 0
392 20250318 122600 0 545 545 545 545 0
393 20250318 122500 0 545 545 545 545 0
394 20250318 122400 0 545 545 545 545 0
395 20250318 122300 0 545 545 545 545 0
396 20250318 122200 0 545 545 545 545 0
397 20250318 122100 0 545 545 545 545 0
398 20250318 122000 0 545 545 545 545 0
399 20250318 121900 0 545 545 545 545 0
400 20250318 121800 0 545 545 545 545 0
401 20250318 121700 0 545 545 545 545 0
402 20250318 121600 0 545 545 545 545 0
403 20250318 121500 0 545 545 545 545 0
404 20250318 121400 0 545 545 545 545 0
405 20250318 121300 0 545 545 545 545 0
406 20250318 121200 0 545 545 545 545 0
407 20250318 121100 0 545 545 545 545 0
408 20250318 121000 0 545 545 545 545 0
409 20250318 120900 0 545 545 545 545 0
410 20250318 120800 0 545 545 545 545 0
411 20250318 120700 0 545 545 545 545 0
412 20250318 120600 0 545 545 545 545 0
413 20250318 120500 0 545 545 545 545 0
414 20250318 120400 0 545 545 545 545 0
415 20250318 120300 0 545 545 545 545 0
416 20250318 120200 0 545 545 545 545 0
417 20250318 120100 0 545 545 545 545 0
418 20250318 120000 0 545 545 545 545 0
419 20250318 115900 0 545 545 545 545 0
420 20250318 115800 0 545 545 545 545 0
421 20250318 115700 0 545 545 545 545 0
422 20250318 115600 0 545 545 545 545 0
423 20250318 115500 0 545 545 545 545 0
424 20250318 115400 0 545 545 545 545 0
425 20250318 115300 0 545 545 545 545 0
426 20250318 115200 0 545 545 545 545 0
427 20250318 115100 0 545 545 545 545 0
428 20250318 115000 0 545 545 545 545 0
429 20250318 114900 0 545 545 545 545 0
430 20250318 114800 0 545 545 545 545 0
431 20250318 114700 0 545 545 545 545 0
432 20250318 114600 0 545 545 545 545 0
433 20250318 114500 0 545 545 545 545 0
434 20250318 114400 0 545 545 545 545 0
435 20250318 114300 0 545 545 545 545 0
436 20250318 114200 0 545 545 545 545 0
437 20250318 114100 0 545 545 545 545 0
438 20250318 114000 0 545 545 545 545 0
439 20250318 113900 0 545 545 545 545 0
440 20250318 113800 0 545 545 545 545 0
441 20250318 113700 0 545 545 545 545 0
442 20250318 113600 0 545 545 545 545 0
443 20250318 113500 0 545 545 545 545 0
444 20250318 113400 0 545 545 545 545 0
445 20250318 113300 0 545 545 545 545 0
446 20250318 113200 0 545 545 545 545 0
447 20250318 113100 0 545 545 545 545 0
448 20250318 113000 0 545 545 545 545 0
449 20250318 112900 0 545 545 545 545 0
450 20250318 112800 0 545 545 545 545 0
451 20250318 112700 0 545 545 545 545 0
452 20250318 112600 0 545 545 545 545 0
453 20250318 112500 0 545 545 545 545 0
454 20250318 112400 0 545 545 545 545 0
455 20250318 112300 0 545 545 545 545 0
456 20250318 112200 0 545 545 545 545 0
457 20250318 112100 0 545 545 545 545 0
458 20250318 112000 0 545 545 545 545 0
459 20250318 111900 0 545 545 545 545 0
460 20250318 111800 0 545 545 545 545 0
461 20250318 111700 0 545 545 545 545 0
462 20250318 111600 0 545 545 545 545 0
463 20250318 111500 0 545 545 545 545 0
464 20250318 111400 0 545 545 545 545 0
465 20250318 111300 0 545 545 545 545 0
466 20250318 111200 0 545 545 545 545 0
467 20250318 111100 0 545 545 545 545 0
468 20250318 111000 0 545 545 545 545 0
469 20250318 110900 0 545 545 545 545 0
470 20250318 110800 0 545 545 545 545 0
471 20250318 110700 0 545 545 545 545 0
472 20250318 110600 0 545 545 545 545 0
473 20250318 110500 0 545 545 545 545 0
474 20250318 110400 0 545 545 545 545 0
475 20250318 110300 0 545 545 545 545 0
476 20250318 110200 0 545 545 545 545 0
477 20250318 110100 0 545 545 545 545 0
478 20250318 110000 0 545 545 545 545 0
479 20250318 105900 0 545 545 545 545 0
480 20250318 105800 0 545 545 545 545 0
481 20250318 105700 0 545 545 545 545 0
482 20250318 105600 0 545 545 545 545 0
483 20250318 105500 0 545 545 545 545 0
484 20250318 105400 0 545 545 545 545 0
485 20250318 105300 0 545 545 545 545 0
486 20250318 105200 0 545 545 545 545 0
487 20250318 105100 0 545 545 545 545 0
488 20250318 105000 0 545 545 545 545 0
489 20250318 104900 0 545 545 545 545 0
490 20250318 104800 0 545 545 545 545 0
491 20250318 104700 0 545 545 545 545 0
492 20250318 104600 0 545 545 545 545 0
493 20250318 104500 0 545 545 545 545 0
494 20250318 104400 0 545 545 545 545 0
495 20250318 104300 0 545 545 545 545 0
496 20250318 104200 0 545 545 545 545 0
497 20250318 104100 0 545 545 545 545 0
498 20250318 104000 0 545 545 545 545 0
499 20250318 103900 0 545 545 545 545 0
500 20250318 103800 0 545 545 545 545 0
501 20250318 103700 0 545 545 545 545 0
502 20250318 103600 0 545 545 545 545 0
503 20250318 103500 0 545 545 545 545 0
504 20250318 103400 0 545 545 545 545 0
505 20250318 103300 0 545 545 545 545 0
506 20250318 103200 0 545 545 545 545 0
507 20250318 103100 0 545 545 545 545 0
508 20250318 103000 0 545 545 545 545 0
509 20250318 102900 0 545 545 545 545 0
510 20250318 102800 0 545 545 545 545 0
511 20250318 102700 0 545 545 545 545 0
512 20250318 102600 0 545 545 545 545 0
513 20250318 102500 0 545 545 545 545 0
514 20250318 102400 0 545 545 545 545 0
515 20250318 102300 0 545 545 545 545 0
516 20250318 102200 0 545 545 545 545 0
517 20250318 102100 0 545 545 545 545 0
518 20250318 102000 0 545 545 545 545 0
519 20250318 101900 0 545 545 545 545 0
520 20250318 101800 0 545 545 545 545 0
521 20250318 101700 0 545 545 545 545 0
522 20250318 101600 0 545 545 545 545 0
523 20250318 101500 0 545 545 545 545 0
524 20250318 101400 0 545 545 545 545 0
525 20250318 101300 0 545 545 545 545 0
526 20250318 101200 0 545 545 545 545 0
527 20250318 101100 0 545 545 545 545 0
528 20250318 101000 0 545 545 545 545 0
529 20250318 100900 0 545 545 545 545 0
530 20250318 100800 0 545 545 545 545 0
531 20250318 100700 0 545 545 545 545 0
532 20250318 100600 0 545 545 545 545 0
533 20250318 100500 0 545 545 545 545 0
534 20250318 100400 0 545 545 545 545 0
535 20250318 100300 0 545 545 545 545 0
536 20250318 100200 0 545 545 545 545 0
537 20250318 100100 0 545 545 545 545 0
538 20250318 100000 0 545 545 545 545 0
539 20250318 095900 0 545 545 545 545 0
540 20250318 095800 0 545 545 545 545 0
541 20250318 095700 0 545 545 545 545 0
542 20250318 095600 0 545 545 545 545 0
543 20250318 095500 0 545 545 545 545 0
544 20250318 095400 0 545 545 545 545 0
545 20250318 095300 0 545 545 545 545 0
546 20250318 095200 0 545 545 545 545 0
547 20250318 095100 0 545 545 545 545 0
548 20250318 095000 0 545 545 545 545 0
549 20250318 094900 0 545 545 545 545 0
550 20250318 094800 0 545 545 545 545 0
551 20250318 094700 0 545 545 545 545 0
552 20250318 094600 0 545 545 545 545 0
553 20250318 094500 0 545 545 545 545 0
554 20250318 094400 0 545 545 545 545 0
555 20250318 094300 0 545 545 545 545 0
556 20250318 094200 0 545 545 545 545 0
557 20250318 094100 0 545 545 545 545 0
558 20250318 094000 0 545 545 545 545 0
559 20250318 093900 0 545 545 545 545 0
560 20250318 093800 0 545 545 545 545 0
561 20250318 093700 0 545 545 545 545 0
562 20250318 093600 0 545 545 545 545 0
563 20250318 093500 0 545 545 545 545 0
564 20250318 093400 0 545 545 545 545 0
565 20250318 093300 0 545 545 545 545 0
566 20250318 093200 0 545 545 545 545 0
567 20250318 093100 0 545 545 545 545 0
568 20250318 093000 0 545 545 545 545 0
569 20250318 092900 0 545 545 545 545 0
570 20250318 092800 0 545 545 545 545 0
571 20250318 092700 0 545 545 545 545 0
572 20250318 092600 0 545 545 545 545 0
573 20250318 092500 0 545 545 545 545 0
574 20250318 092400 0 545 545 545 545 0
575 20250318 092300 0 545 545 545 545 0
576 20250318 092200 0 545 545 545 545 0
577 20250318 092100 0 545 545 545 545 0
578 20250318 092000 0 545 545 545 545 0
579 20250318 091900 0 545 545 545 545 0
580 20250318 091800 0 545 545 545 545 0
581 20250318 091700 0 545 545 545 545 0
582 20250318 091600 0 545 545 545 545 0
583 20250318 091500 0 545 545 545 545 0
584 20250318 091400 0 545 545 545 545 0
585 20250318 091300 0 545 545 545 545 0
586 20250318 091200 0 545 545 545 545 0
587 20250318 091100 0 545 545 545 545 0
588 20250318 091000 0 545 545 545 545 0
589 20250318 090900 0 545 545 545 545 0
590 20250318 090800 0 545 545 545 545 0
591 20250318 090700 0 545 545 545 545 0
592 20250318 090600 0 545 545 545 545 0
593 20250318 090500 0 545 545 545 545 0
594 20250318 090400 0 545 545 545 545 0
595 20250318 090300 0 545 545 545 545 0
596 20250318 090200 0 545 545 545 545 0
597 20250318 090100 0 545 545 545 545 0
598 20250318 090000 0 545 545 545 545 0

1
010600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,90923407,0,49553256815,0.00
20250313,0,90923407,0,49553256815,0.00
20250312,0,90923407,0,49553256815,0.00
20250311,0,90923407,0,49553256815,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 90923407 0 49553256815 0.00
3 20250313 0 90923407 0 49553256815 0.00
4 20250312 0 90923407 0 49553256815 0.00
5 20250311 0 90923407 0 49553256815 0.00