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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007610/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185100,0,3000,3000,3000,3000,0
20250313,185000,0,3000,3000,3000,3000,0
20250313,184900,0,3000,3000,3000,3000,0
20250313,184800,0,3000,3000,3000,3000,0
20250313,184700,0,3000,3000,3000,3000,0
20250313,184600,0,3000,3000,3000,3000,0
20250313,184500,0,3000,3000,3000,3000,0
20250313,184400,0,3000,3000,3000,3000,0
20250313,184300,0,3000,3000,3000,3000,0
20250313,184200,0,3000,3000,3000,3000,0
20250313,184100,0,3000,3000,3000,3000,0
20250313,184000,0,3000,3000,3000,3000,0
20250313,183900,0,3000,3000,3000,3000,0
20250313,183800,0,3000,3000,3000,3000,0
20250313,183700,0,3000,3000,3000,3000,0
20250313,183600,0,3000,3000,3000,3000,0
20250313,183500,0,3000,3000,3000,3000,0
20250313,183400,0,3000,3000,3000,3000,0
20250313,183300,0,3000,3000,3000,3000,0
20250313,183200,0,3000,3000,3000,3000,0
20250313,183100,0,3000,3000,3000,3000,0
20250313,183000,0,3000,3000,3000,3000,0
20250313,182900,0,3000,3000,3000,3000,0
20250313,182800,0,3000,3000,3000,3000,0
20250313,182700,0,3000,3000,3000,3000,0
20250313,182600,0,3000,3000,3000,3000,0
20250313,182500,0,3000,3000,3000,3000,0
20250313,182400,0,3000,3000,3000,3000,0
20250313,182300,0,3000,3000,3000,3000,0
20250313,182200,0,3000,3000,3000,3000,0
20250313,182100,0,3000,3000,3000,3000,0
20250313,182000,0,3000,3000,3000,3000,0
20250313,181900,0,3000,3000,3000,3000,0
20250313,181800,0,3000,3000,3000,3000,0
20250313,181700,0,3000,3000,3000,3000,0
20250313,181600,0,3000,3000,3000,3000,0
20250313,181500,0,3000,3000,3000,3000,0
20250313,181400,0,3000,3000,3000,3000,0
20250313,181300,0,3000,3000,3000,3000,0
20250313,181200,0,3000,3000,3000,3000,0
20250313,181100,0,3000,3000,3000,3000,0
20250313,181000,0,3000,3000,3000,3000,0
20250313,180900,0,3000,3000,3000,3000,0
20250313,180800,0,3000,3000,3000,3000,0
20250313,180700,0,3000,3000,3000,3000,0
20250313,180600,0,3000,3000,3000,3000,0
20250313,180500,0,3000,3000,3000,3000,0
20250313,180400,0,3000,3000,3000,3000,0
20250313,180300,0,3000,3000,3000,3000,0
20250313,180200,0,3000,3000,3000,3000,0
20250313,180100,0,3000,3000,3000,3000,0
20250313,180000,0,3000,3000,3000,3000,0
20250313,175900,0,3000,3000,3000,3000,0
20250313,175800,0,3000,3000,3000,3000,0
20250313,175700,0,3000,3000,3000,3000,0
20250313,175600,0,3000,3000,3000,3000,0
20250313,175500,0,3000,3000,3000,3000,0
20250313,175400,0,3000,3000,3000,3000,0
20250313,175300,0,3000,3000,3000,3000,0
20250313,175200,0,3000,3000,3000,3000,0
20250313,175100,0,3000,3000,3000,3000,0
20250313,175000,0,3000,3000,3000,3000,0
20250313,174900,0,3000,3000,3000,3000,0
20250313,174800,0,3000,3000,3000,3000,0
20250313,174700,0,3000,3000,3000,3000,0
20250313,174600,0,3000,3000,3000,3000,0
20250313,174500,0,3000,3000,3000,3000,0
20250313,174400,0,3000,3000,3000,3000,0
20250313,174300,0,3000,3000,3000,3000,0
20250313,174200,0,3000,3000,3000,3000,0
20250313,174100,0,3000,3000,3000,3000,0
20250313,174000,0,3000,3000,3000,3000,0
20250313,173900,0,3000,3000,3000,3000,0
20250313,173800,0,3000,3000,3000,3000,0
20250313,173700,0,3000,3000,3000,3000,0
20250313,173600,0,3000,3000,3000,3000,0
20250313,173500,0,3000,3000,3000,3000,0
20250313,173400,0,3000,3000,3000,3000,0
20250313,173300,0,3000,3000,3000,3000,0
20250313,173200,0,3000,3000,3000,3000,0
20250313,173100,0,3000,3000,3000,3000,0
20250313,173000,0,3000,3000,3000,3000,0
20250313,172900,0,3000,3000,3000,3000,0
20250313,172800,0,3000,3000,3000,3000,0
20250313,172700,0,3000,3000,3000,3000,0
20250313,172600,0,3000,3000,3000,3000,0
20250313,172500,0,3000,3000,3000,3000,0
20250313,172400,0,3000,3000,3000,3000,0
20250313,172300,0,3000,3000,3000,3000,0
20250313,172200,0,3000,3000,3000,3000,0
20250313,172100,0,3000,3000,3000,3000,0
20250313,172000,0,3000,3000,3000,3000,0
20250313,171900,0,3000,3000,3000,3000,0
20250313,171800,0,3000,3000,3000,3000,0
20250313,171700,0,3000,3000,3000,3000,0
20250313,171600,0,3000,3000,3000,3000,0
20250313,171500,0,3000,3000,3000,3000,0
20250313,171400,0,3000,3000,3000,3000,0
20250313,171300,0,3000,3000,3000,3000,0
20250313,171200,0,3000,3000,3000,3000,0
20250313,171100,0,3000,3000,3000,3000,0
20250313,171000,0,3000,3000,3000,3000,0
20250313,170900,0,3000,3000,3000,3000,0
20250313,170800,0,3000,3000,3000,3000,0
20250313,170700,0,3000,3000,3000,3000,0
20250313,170600,0,3000,3000,3000,3000,0
20250313,170500,0,3000,3000,3000,3000,0
20250313,170400,0,3000,3000,3000,3000,0
20250313,170300,0,3000,3000,3000,3000,0
20250313,170200,0,3000,3000,3000,3000,0
20250313,170100,0,3000,3000,3000,3000,0
20250313,170000,0,3000,3000,3000,3000,0
20250313,165900,0,3000,3000,3000,3000,0
20250313,165800,0,3000,3000,3000,3000,0
20250313,165700,0,3000,3000,3000,3000,0
20250313,165600,0,3000,3000,3000,3000,0
20250313,165500,0,3000,3000,3000,3000,0
20250313,165400,0,3000,3000,3000,3000,0
20250313,165300,0,3000,3000,3000,3000,0
20250313,165200,0,3000,3000,3000,3000,0
20250313,165100,0,3000,3000,3000,3000,0
20250313,165000,0,3000,3000,3000,3000,0
20250313,164900,0,3000,3000,3000,3000,0
20250313,164800,0,3000,3000,3000,3000,0
20250313,164700,0,3000,3000,3000,3000,0
20250313,164600,0,3000,3000,3000,3000,0
20250313,164500,0,3000,3000,3000,3000,0
20250313,164400,0,3000,3000,3000,3000,0
20250313,164300,0,3000,3000,3000,3000,0
20250313,164200,0,3000,3000,3000,3000,0
20250313,164100,0,3000,3000,3000,3000,0
20250313,164000,0,3000,3000,3000,3000,0
20250313,163900,0,3000,3000,3000,3000,0
20250313,163800,0,3000,3000,3000,3000,0
20250313,163700,0,3000,3000,3000,3000,0
20250313,163600,0,3000,3000,3000,3000,0
20250313,163500,0,3000,3000,3000,3000,0
20250313,163400,0,3000,3000,3000,3000,0
20250313,163300,0,3000,3000,3000,3000,0
20250313,163200,0,3000,3000,3000,3000,0
20250313,163100,0,3000,3000,3000,3000,0
20250313,163000,0,3000,3000,3000,3000,0
20250313,162900,0,3000,3000,3000,3000,0
20250313,162800,0,3000,3000,3000,3000,0
20250313,162700,0,3000,3000,3000,3000,0
20250313,162600,0,3000,3000,3000,3000,0
20250313,162500,0,3000,3000,3000,3000,0
20250313,162400,0,3000,3000,3000,3000,0
20250313,162300,0,3000,3000,3000,3000,0
20250313,162200,0,3000,3000,3000,3000,0
20250313,162100,0,3000,3000,3000,3000,0
20250313,162000,0,3000,3000,3000,3000,0
20250313,161900,0,3000,3000,3000,3000,0
20250313,161800,0,3000,3000,3000,3000,0
20250313,161700,0,3000,3000,3000,3000,0
20250313,161600,0,3000,3000,3000,3000,0
20250313,161500,0,3000,3000,3000,3000,0
20250313,161400,0,3000,3000,3000,3000,0
20250313,161300,0,3000,3000,3000,3000,0
20250313,161200,0,3000,3000,3000,3000,0
20250313,161100,0,3000,3000,3000,3000,0
20250313,161000,0,3000,3000,3000,3000,0
20250313,160900,0,3000,3000,3000,3000,0
20250313,160800,0,3000,3000,3000,3000,0
20250313,160700,0,3000,3000,3000,3000,0
20250313,160600,0,3000,3000,3000,3000,0
20250313,160500,0,3000,3000,3000,3000,0
20250313,160400,0,3000,3000,3000,3000,0
20250313,160300,0,3000,3000,3000,3000,0
20250313,160200,0,3000,3000,3000,3000,0
20250313,160100,0,3000,3000,3000,3000,0
20250313,160000,0,3000,3000,3000,3000,0
20250313,155900,0,3000,3000,3000,3000,0
20250313,155800,0,3000,3000,3000,3000,0
20250313,155700,0,3000,3000,3000,3000,0
20250313,155600,0,3000,3000,3000,3000,0
20250313,155500,0,3000,3000,3000,3000,0
20250313,155400,0,3000,3000,3000,3000,0
20250313,155300,0,3000,3000,3000,3000,0
20250313,155200,0,3000,3000,3000,3000,0
20250313,155100,0,3000,3000,3000,3000,0
20250313,155000,0,3000,3000,3000,3000,0
20250313,154900,0,3000,3000,3000,3000,0
20250313,154800,0,3000,3000,3000,3000,0
20250313,154700,0,3000,3000,3000,3000,0
20250313,154600,0,3000,3000,3000,3000,0
20250313,154500,0,3000,3000,3000,3000,0
20250313,154400,0,3000,3000,3000,3000,0
20250313,154300,0,3000,3000,3000,3000,0
20250313,154200,0,3000,3000,3000,3000,0
20250313,154100,0,3000,3000,3000,3000,0
20250313,154000,0,3000,3000,3000,3000,0
20250313,153900,0,3000,3000,3000,3000,0
20250313,153800,0,3000,3000,3000,3000,0
20250313,153700,0,3000,3000,3000,3000,0
20250313,153600,0,3000,3000,3000,3000,0
20250313,153500,0,3000,3000,3000,3000,0
20250313,153400,0,3000,3000,3000,3000,0
20250313,153300,0,3000,3000,3000,3000,0
20250313,153200,0,3000,3000,3000,3000,0
20250313,153100,0,3000,3000,3000,3000,0
20250313,153000,0,3000,3000,3000,3000,0
20250313,152900,0,3000,3000,3000,3000,0
20250313,152800,0,3000,3000,3000,3000,0
20250313,152700,0,3000,3000,3000,3000,0
20250313,152600,0,3000,3000,3000,3000,0
20250313,152500,0,3000,3000,3000,3000,0
20250313,152400,0,3000,3000,3000,3000,0
20250313,152300,0,3000,3000,3000,3000,0
20250313,152200,0,3000,3000,3000,3000,0
20250313,152100,0,3000,3000,3000,3000,0
20250313,152000,0,3000,3000,3000,3000,0
20250313,151900,0,3000,3000,3000,3000,0
20250313,151800,0,3000,3000,3000,3000,0
20250313,151700,0,3000,3000,3000,3000,0
20250313,151600,0,3000,3000,3000,3000,0
20250313,151500,0,3000,3000,3000,3000,0
20250313,151400,0,3000,3000,3000,3000,0
20250313,151300,0,3000,3000,3000,3000,0
20250313,151200,0,3000,3000,3000,3000,0
20250313,151100,0,3000,3000,3000,3000,0
20250313,151000,0,3000,3000,3000,3000,0
20250313,150900,0,3000,3000,3000,3000,0
20250313,150800,0,3000,3000,3000,3000,0
20250313,150700,0,3000,3000,3000,3000,0
20250313,150600,0,3000,3000,3000,3000,0
20250313,150500,0,3000,3000,3000,3000,0
20250313,150400,0,3000,3000,3000,3000,0
20250313,150300,0,3000,3000,3000,3000,0
20250313,150200,0,3000,3000,3000,3000,0
20250313,150100,0,3000,3000,3000,3000,0
20250313,150000,0,3000,3000,3000,3000,0
20250313,145900,0,3000,3000,3000,3000,0
20250313,145800,0,3000,3000,3000,3000,0
20250313,145700,0,3000,3000,3000,3000,0
20250313,145600,0,3000,3000,3000,3000,0
20250313,145500,0,3000,3000,3000,3000,0
20250313,145400,0,3000,3000,3000,3000,0
20250313,145300,0,3000,3000,3000,3000,0
20250313,145200,0,3000,3000,3000,3000,0
20250313,145100,0,3000,3000,3000,3000,0
20250313,145000,0,3000,3000,3000,3000,0
20250313,144900,0,3000,3000,3000,3000,0
20250313,144800,0,3000,3000,3000,3000,0
20250313,144700,0,3000,3000,3000,3000,0
20250313,144600,0,3000,3000,3000,3000,0
20250313,144500,0,3000,3000,3000,3000,0
20250313,144400,0,3000,3000,3000,3000,0
20250313,144300,0,3000,3000,3000,3000,0
20250313,144200,0,3000,3000,3000,3000,0
20250313,144100,0,3000,3000,3000,3000,0
20250313,144000,0,3000,3000,3000,3000,0
20250313,143900,0,3000,3000,3000,3000,0
20250313,143800,0,3000,3000,3000,3000,0
20250313,143700,0,3000,3000,3000,3000,0
20250313,143600,0,3000,3000,3000,3000,0
20250313,143500,0,3000,3000,3000,3000,0
20250313,143400,0,3000,3000,3000,3000,0
20250313,143300,0,3000,3000,3000,3000,0
20250313,143200,0,3000,3000,3000,3000,0
20250313,143100,0,3000,3000,3000,3000,0
20250313,143000,0,3000,3000,3000,3000,0
20250313,142900,0,3000,3000,3000,3000,0
20250313,142800,0,3000,3000,3000,3000,0
20250313,142700,0,3000,3000,3000,3000,0
20250313,142600,0,3000,3000,3000,3000,0
20250313,142500,0,3000,3000,3000,3000,0
20250313,142400,0,3000,3000,3000,3000,0
20250313,142300,0,3000,3000,3000,3000,0
20250313,142200,0,3000,3000,3000,3000,0
20250313,142100,0,3000,3000,3000,3000,0
20250313,142000,0,3000,3000,3000,3000,0
20250313,141900,0,3000,3000,3000,3000,0
20250313,141800,0,3000,3000,3000,3000,0
20250313,141700,0,3000,3000,3000,3000,0
20250313,141600,0,3000,3000,3000,3000,0
20250313,141500,0,3000,3000,3000,3000,0
20250313,141400,0,3000,3000,3000,3000,0
20250313,141300,0,3000,3000,3000,3000,0
20250313,141200,0,3000,3000,3000,3000,0
20250313,141100,0,3000,3000,3000,3000,0
20250313,141000,0,3000,3000,3000,3000,0
20250313,140900,0,3000,3000,3000,3000,0
20250313,140800,0,3000,3000,3000,3000,0
20250313,140700,0,3000,3000,3000,3000,0
20250313,140600,0,3000,3000,3000,3000,0
20250313,140500,0,3000,3000,3000,3000,0
20250313,140400,0,3000,3000,3000,3000,0
20250313,140300,0,3000,3000,3000,3000,0
20250313,140200,0,3000,3000,3000,3000,0
20250313,140100,0,3000,3000,3000,3000,0
20250313,140000,0,3000,3000,3000,3000,0
20250313,135900,0,3000,3000,3000,3000,0
20250313,135800,0,3000,3000,3000,3000,0
20250313,135700,0,3000,3000,3000,3000,0
20250313,135600,0,3000,3000,3000,3000,0
20250313,135500,0,3000,3000,3000,3000,0
20250313,135400,0,3000,3000,3000,3000,0
20250313,135300,0,3000,3000,3000,3000,0
20250313,135200,0,3000,3000,3000,3000,0
20250313,135100,0,3000,3000,3000,3000,0
20250313,135000,0,3000,3000,3000,3000,0
20250313,134900,0,3000,3000,3000,3000,0
20250313,134800,0,3000,3000,3000,3000,0
20250313,134700,0,3000,3000,3000,3000,0
20250313,134600,0,3000,3000,3000,3000,0
20250313,134500,0,3000,3000,3000,3000,0
20250313,134400,0,3000,3000,3000,3000,0
20250313,134300,0,3000,3000,3000,3000,0
20250313,134200,0,3000,3000,3000,3000,0
20250313,134100,0,3000,3000,3000,3000,0
20250313,134000,0,3000,3000,3000,3000,0
20250313,133900,0,3000,3000,3000,3000,0
20250313,133800,0,3000,3000,3000,3000,0
20250313,133700,0,3000,3000,3000,3000,0
20250313,133600,0,3000,3000,3000,3000,0
20250313,133500,0,3000,3000,3000,3000,0
20250313,133400,0,3000,3000,3000,3000,0
20250313,133300,0,3000,3000,3000,3000,0
20250313,133200,0,3000,3000,3000,3000,0
20250313,133100,0,3000,3000,3000,3000,0
20250313,133000,0,3000,3000,3000,3000,0
20250313,132900,0,3000,3000,3000,3000,0
20250313,132800,0,3000,3000,3000,3000,0
20250313,132700,0,3000,3000,3000,3000,0
20250313,132600,0,3000,3000,3000,3000,0
20250313,132500,0,3000,3000,3000,3000,0
20250313,132400,0,3000,3000,3000,3000,0
20250313,132300,0,3000,3000,3000,3000,0
20250313,132200,0,3000,3000,3000,3000,0
20250313,132100,0,3000,3000,3000,3000,0
20250313,132000,0,3000,3000,3000,3000,0
20250313,131900,0,3000,3000,3000,3000,0
20250313,131800,0,3000,3000,3000,3000,0
20250313,131700,0,3000,3000,3000,3000,0
20250313,131600,0,3000,3000,3000,3000,0
20250313,131500,0,3000,3000,3000,3000,0
20250313,131400,0,3000,3000,3000,3000,0
20250313,131300,0,3000,3000,3000,3000,0
20250313,131200,0,3000,3000,3000,3000,0
20250313,131100,0,3000,3000,3000,3000,0
20250313,131000,0,3000,3000,3000,3000,0
20250313,130900,0,3000,3000,3000,3000,0
20250313,130800,0,3000,3000,3000,3000,0
20250313,130700,0,3000,3000,3000,3000,0
20250313,130600,0,3000,3000,3000,3000,0
20250313,130500,0,3000,3000,3000,3000,0
20250313,130400,0,3000,3000,3000,3000,0
20250313,130300,0,3000,3000,3000,3000,0
20250313,130200,0,3000,3000,3000,3000,0
20250313,130100,0,3000,3000,3000,3000,0
20250313,130000,0,3000,3000,3000,3000,0
20250313,125900,0,3000,3000,3000,3000,0
20250313,125800,0,3000,3000,3000,3000,0
20250313,125700,0,3000,3000,3000,3000,0
20250313,125600,0,3000,3000,3000,3000,0
20250313,125500,0,3000,3000,3000,3000,0
20250313,125400,0,3000,3000,3000,3000,0
20250313,125300,0,3000,3000,3000,3000,0
20250313,125200,0,3000,3000,3000,3000,0
20250313,125100,0,3000,3000,3000,3000,0
20250313,125000,0,3000,3000,3000,3000,0
20250313,124900,0,3000,3000,3000,3000,0
20250313,124800,0,3000,3000,3000,3000,0
20250313,124700,0,3000,3000,3000,3000,0
20250313,124600,0,3000,3000,3000,3000,0
20250313,124500,0,3000,3000,3000,3000,0
20250313,124400,0,3000,3000,3000,3000,0
20250313,124300,0,3000,3000,3000,3000,0
20250313,124200,0,3000,3000,3000,3000,0
20250313,124100,0,3000,3000,3000,3000,0
20250313,124000,0,3000,3000,3000,3000,0
20250313,123900,0,3000,3000,3000,3000,0
20250313,123800,0,3000,3000,3000,3000,0
20250313,123700,0,3000,3000,3000,3000,0
20250313,123600,0,3000,3000,3000,3000,0
20250313,123500,0,3000,3000,3000,3000,0
20250313,123400,0,3000,3000,3000,3000,0
20250313,123300,0,3000,3000,3000,3000,0
20250313,123200,0,3000,3000,3000,3000,0
20250313,123100,0,3000,3000,3000,3000,0
20250313,123000,0,3000,3000,3000,3000,0
20250313,122900,0,3000,3000,3000,3000,0
20250313,122800,0,3000,3000,3000,3000,0
20250313,122700,0,3000,3000,3000,3000,0
20250313,122600,0,3000,3000,3000,3000,0
20250313,122500,0,3000,3000,3000,3000,0
20250313,122400,0,3000,3000,3000,3000,0
20250313,122300,0,3000,3000,3000,3000,0
20250313,122200,0,3000,3000,3000,3000,0
20250313,122100,0,3000,3000,3000,3000,0
20250313,122000,0,3000,3000,3000,3000,0
20250313,121900,0,3000,3000,3000,3000,0
20250313,121800,0,3000,3000,3000,3000,0
20250313,121700,0,3000,3000,3000,3000,0
20250313,121600,0,3000,3000,3000,3000,0
20250313,121500,0,3000,3000,3000,3000,0
20250313,121400,0,3000,3000,3000,3000,0
20250313,121300,0,3000,3000,3000,3000,0
20250313,121200,0,3000,3000,3000,3000,0
20250313,121100,0,3000,3000,3000,3000,0
20250313,121000,0,3000,3000,3000,3000,0
20250313,120900,0,3000,3000,3000,3000,0
20250313,120800,0,3000,3000,3000,3000,0
20250313,120700,0,3000,3000,3000,3000,0
20250313,120600,0,3000,3000,3000,3000,0
20250313,120500,0,3000,3000,3000,3000,0
20250313,120400,0,3000,3000,3000,3000,0
20250313,120300,0,3000,3000,3000,3000,0
20250313,120200,0,3000,3000,3000,3000,0
20250313,120100,0,3000,3000,3000,3000,0
20250313,120000,0,3000,3000,3000,3000,0
20250313,115900,0,3000,3000,3000,3000,0
20250313,115800,0,3000,3000,3000,3000,0
20250313,115700,0,3000,3000,3000,3000,0
20250313,115600,0,3000,3000,3000,3000,0
20250313,115500,0,3000,3000,3000,3000,0
20250313,115400,0,3000,3000,3000,3000,0
20250313,115300,0,3000,3000,3000,3000,0
20250313,115200,0,3000,3000,3000,3000,0
20250313,115100,0,3000,3000,3000,3000,0
20250313,115000,0,3000,3000,3000,3000,0
20250313,114900,0,3000,3000,3000,3000,0
20250313,114800,0,3000,3000,3000,3000,0
20250313,114700,0,3000,3000,3000,3000,0
20250313,114600,0,3000,3000,3000,3000,0
20250313,114500,0,3000,3000,3000,3000,0
20250313,114400,0,3000,3000,3000,3000,0
20250313,114300,0,3000,3000,3000,3000,0
20250313,114200,0,3000,3000,3000,3000,0
20250313,114100,0,3000,3000,3000,3000,0
20250313,114000,0,3000,3000,3000,3000,0
20250313,113900,0,3000,3000,3000,3000,0
20250313,113800,0,3000,3000,3000,3000,0
20250313,113700,0,3000,3000,3000,3000,0
20250313,113600,0,3000,3000,3000,3000,0
20250313,113500,0,3000,3000,3000,3000,0
20250313,113400,0,3000,3000,3000,3000,0
20250313,113300,0,3000,3000,3000,3000,0
20250313,113200,0,3000,3000,3000,3000,0
20250313,113100,0,3000,3000,3000,3000,0
20250313,113000,0,3000,3000,3000,3000,0
20250313,112900,0,3000,3000,3000,3000,0
20250313,112800,0,3000,3000,3000,3000,0
20250313,112700,0,3000,3000,3000,3000,0
20250313,112600,0,3000,3000,3000,3000,0
20250313,112500,0,3000,3000,3000,3000,0
20250313,112400,0,3000,3000,3000,3000,0
20250313,112300,0,3000,3000,3000,3000,0
20250313,112200,0,3000,3000,3000,3000,0
20250313,112100,0,3000,3000,3000,3000,0
20250313,112000,0,3000,3000,3000,3000,0
20250313,111900,0,3000,3000,3000,3000,0
20250313,111800,0,3000,3000,3000,3000,0
20250313,111700,0,3000,3000,3000,3000,0
20250313,111600,0,3000,3000,3000,3000,0
20250313,111500,0,3000,3000,3000,3000,0
20250313,111400,0,3000,3000,3000,3000,0
20250313,111300,0,3000,3000,3000,3000,0
20250313,111200,0,3000,3000,3000,3000,0
20250313,111100,0,3000,3000,3000,3000,0
20250313,111000,0,3000,3000,3000,3000,0
20250313,110900,0,3000,3000,3000,3000,0
20250313,110800,0,3000,3000,3000,3000,0
20250313,110700,0,3000,3000,3000,3000,0
20250313,110600,0,3000,3000,3000,3000,0
20250313,110500,0,3000,3000,3000,3000,0
20250313,110400,0,3000,3000,3000,3000,0
20250313,110300,0,3000,3000,3000,3000,0
20250313,110200,0,3000,3000,3000,3000,0
20250313,110100,0,3000,3000,3000,3000,0
20250313,110000,0,3000,3000,3000,3000,0
20250313,105900,0,3000,3000,3000,3000,0
20250313,105800,0,3000,3000,3000,3000,0
20250313,105700,0,3000,3000,3000,3000,0
20250313,105600,0,3000,3000,3000,3000,0
20250313,105500,0,3000,3000,3000,3000,0
20250313,105400,0,3000,3000,3000,3000,0
20250313,105300,0,3000,3000,3000,3000,0
20250313,105200,0,3000,3000,3000,3000,0
20250313,105100,0,3000,3000,3000,3000,0
20250313,105000,0,3000,3000,3000,3000,0
20250313,104900,0,3000,3000,3000,3000,0
20250313,104800,0,3000,3000,3000,3000,0
20250313,104700,0,3000,3000,3000,3000,0
20250313,104600,0,3000,3000,3000,3000,0
20250313,104500,0,3000,3000,3000,3000,0
20250313,104400,0,3000,3000,3000,3000,0
20250313,104300,0,3000,3000,3000,3000,0
20250313,104200,0,3000,3000,3000,3000,0
20250313,104100,0,3000,3000,3000,3000,0
20250313,104000,0,3000,3000,3000,3000,0
20250313,103900,0,3000,3000,3000,3000,0
20250313,103800,0,3000,3000,3000,3000,0
20250313,103700,0,3000,3000,3000,3000,0
20250313,103600,0,3000,3000,3000,3000,0
20250313,103500,0,3000,3000,3000,3000,0
20250313,103400,0,3000,3000,3000,3000,0
20250313,103300,0,3000,3000,3000,3000,0
20250313,103200,0,3000,3000,3000,3000,0
20250313,103100,0,3000,3000,3000,3000,0
20250313,103000,0,3000,3000,3000,3000,0
20250313,102900,0,3000,3000,3000,3000,0
20250313,102800,0,3000,3000,3000,3000,0
20250313,102700,0,3000,3000,3000,3000,0
20250313,102600,0,3000,3000,3000,3000,0
20250313,102500,0,3000,3000,3000,3000,0
20250313,102400,0,3000,3000,3000,3000,0
20250313,102300,0,3000,3000,3000,3000,0
20250313,102200,0,3000,3000,3000,3000,0
20250313,102100,0,3000,3000,3000,3000,0
20250313,102000,0,3000,3000,3000,3000,0
20250313,101900,0,3000,3000,3000,3000,0
20250313,101800,0,3000,3000,3000,3000,0
20250313,101700,0,3000,3000,3000,3000,0
20250313,101600,0,3000,3000,3000,3000,0
20250313,101500,0,3000,3000,3000,3000,0
20250313,101400,0,3000,3000,3000,3000,0
20250313,101300,0,3000,3000,3000,3000,0
20250313,101200,0,3000,3000,3000,3000,0
20250313,101100,0,3000,3000,3000,3000,0
20250313,101000,0,3000,3000,3000,3000,0
20250313,100900,0,3000,3000,3000,3000,0
20250313,100800,0,3000,3000,3000,3000,0
20250313,100700,0,3000,3000,3000,3000,0
20250313,100600,0,3000,3000,3000,3000,0
20250313,100500,0,3000,3000,3000,3000,0
20250313,100400,0,3000,3000,3000,3000,0
20250313,100300,0,3000,3000,3000,3000,0
20250313,100200,0,3000,3000,3000,3000,0
20250313,100100,0,3000,3000,3000,3000,0
20250313,100000,0,3000,3000,3000,3000,0
20250313,095900,0,3000,3000,3000,3000,0
20250313,095800,0,3000,3000,3000,3000,0
20250313,095700,0,3000,3000,3000,3000,0
20250313,095600,0,3000,3000,3000,3000,0
20250313,095500,0,3000,3000,3000,3000,0
20250313,095400,0,3000,3000,3000,3000,0
20250313,095300,0,3000,3000,3000,3000,0
20250313,095200,0,3000,3000,3000,3000,0
20250313,095100,0,3000,3000,3000,3000,0
20250313,095000,0,3000,3000,3000,3000,0
20250313,094900,0,3000,3000,3000,3000,0
20250313,094800,0,3000,3000,3000,3000,0
20250313,094700,0,3000,3000,3000,3000,0
20250313,094600,0,3000,3000,3000,3000,0
20250313,094500,0,3000,3000,3000,3000,0
20250313,094400,0,3000,3000,3000,3000,0
20250313,094300,0,3000,3000,3000,3000,0
20250313,094200,0,3000,3000,3000,3000,0
20250313,094100,0,3000,3000,3000,3000,0
20250313,094000,0,3000,3000,3000,3000,0
20250313,093900,0,3000,3000,3000,3000,0
20250313,093800,0,3000,3000,3000,3000,0
20250313,093700,0,3000,3000,3000,3000,0
20250313,093600,0,3000,3000,3000,3000,0
20250313,093500,0,3000,3000,3000,3000,0
20250313,093400,0,3000,3000,3000,3000,0
20250313,093300,0,3000,3000,3000,3000,0
20250313,093200,0,3000,3000,3000,3000,0
20250313,093100,0,3000,3000,3000,3000,0
20250313,093000,0,3000,3000,3000,3000,0
20250313,092900,0,3000,3000,3000,3000,0
20250313,092800,0,3000,3000,3000,3000,0
20250313,092700,0,3000,3000,3000,3000,0
20250313,092600,0,3000,3000,3000,3000,0
20250313,092500,0,3000,3000,3000,3000,0
20250313,092400,0,3000,3000,3000,3000,0
20250313,092300,0,3000,3000,3000,3000,0
20250313,092200,0,3000,3000,3000,3000,0
20250313,092100,0,3000,3000,3000,3000,0
20250313,092000,0,3000,3000,3000,3000,0
20250313,091900,0,3000,3000,3000,3000,0
20250313,091800,0,3000,3000,3000,3000,0
20250313,091700,0,3000,3000,3000,3000,0
20250313,091600,0,3000,3000,3000,3000,0
20250313,091500,0,3000,3000,3000,3000,0
20250313,091400,0,3000,3000,3000,3000,0
20250313,091300,0,3000,3000,3000,3000,0
20250313,091200,0,3000,3000,3000,3000,0
20250313,091100,0,3000,3000,3000,3000,0
20250313,091000,0,3000,3000,3000,3000,0
20250313,090900,0,3000,3000,3000,3000,0
20250313,090800,0,3000,3000,3000,3000,0
20250313,090700,0,3000,3000,3000,3000,0
20250313,090600,0,3000,3000,3000,3000,0
20250313,090500,0,3000,3000,3000,3000,0
20250313,090400,0,3000,3000,3000,3000,0
20250313,090300,0,3000,3000,3000,3000,0
20250313,090200,0,3000,3000,3000,3000,0
20250313,090100,0,3000,3000,3000,3000,0
20250313,090000,0,3000,3000,3000,3000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185100 0 3000 3000 3000 3000 0
3 20250313 185000 0 3000 3000 3000 3000 0
4 20250313 184900 0 3000 3000 3000 3000 0
5 20250313 184800 0 3000 3000 3000 3000 0
6 20250313 184700 0 3000 3000 3000 3000 0
7 20250313 184600 0 3000 3000 3000 3000 0
8 20250313 184500 0 3000 3000 3000 3000 0
9 20250313 184400 0 3000 3000 3000 3000 0
10 20250313 184300 0 3000 3000 3000 3000 0
11 20250313 184200 0 3000 3000 3000 3000 0
12 20250313 184100 0 3000 3000 3000 3000 0
13 20250313 184000 0 3000 3000 3000 3000 0
14 20250313 183900 0 3000 3000 3000 3000 0
15 20250313 183800 0 3000 3000 3000 3000 0
16 20250313 183700 0 3000 3000 3000 3000 0
17 20250313 183600 0 3000 3000 3000 3000 0
18 20250313 183500 0 3000 3000 3000 3000 0
19 20250313 183400 0 3000 3000 3000 3000 0
20 20250313 183300 0 3000 3000 3000 3000 0
21 20250313 183200 0 3000 3000 3000 3000 0
22 20250313 183100 0 3000 3000 3000 3000 0
23 20250313 183000 0 3000 3000 3000 3000 0
24 20250313 182900 0 3000 3000 3000 3000 0
25 20250313 182800 0 3000 3000 3000 3000 0
26 20250313 182700 0 3000 3000 3000 3000 0
27 20250313 182600 0 3000 3000 3000 3000 0
28 20250313 182500 0 3000 3000 3000 3000 0
29 20250313 182400 0 3000 3000 3000 3000 0
30 20250313 182300 0 3000 3000 3000 3000 0
31 20250313 182200 0 3000 3000 3000 3000 0
32 20250313 182100 0 3000 3000 3000 3000 0
33 20250313 182000 0 3000 3000 3000 3000 0
34 20250313 181900 0 3000 3000 3000 3000 0
35 20250313 181800 0 3000 3000 3000 3000 0
36 20250313 181700 0 3000 3000 3000 3000 0
37 20250313 181600 0 3000 3000 3000 3000 0
38 20250313 181500 0 3000 3000 3000 3000 0
39 20250313 181400 0 3000 3000 3000 3000 0
40 20250313 181300 0 3000 3000 3000 3000 0
41 20250313 181200 0 3000 3000 3000 3000 0
42 20250313 181100 0 3000 3000 3000 3000 0
43 20250313 181000 0 3000 3000 3000 3000 0
44 20250313 180900 0 3000 3000 3000 3000 0
45 20250313 180800 0 3000 3000 3000 3000 0
46 20250313 180700 0 3000 3000 3000 3000 0
47 20250313 180600 0 3000 3000 3000 3000 0
48 20250313 180500 0 3000 3000 3000 3000 0
49 20250313 180400 0 3000 3000 3000 3000 0
50 20250313 180300 0 3000 3000 3000 3000 0
51 20250313 180200 0 3000 3000 3000 3000 0
52 20250313 180100 0 3000 3000 3000 3000 0
53 20250313 180000 0 3000 3000 3000 3000 0
54 20250313 175900 0 3000 3000 3000 3000 0
55 20250313 175800 0 3000 3000 3000 3000 0
56 20250313 175700 0 3000 3000 3000 3000 0
57 20250313 175600 0 3000 3000 3000 3000 0
58 20250313 175500 0 3000 3000 3000 3000 0
59 20250313 175400 0 3000 3000 3000 3000 0
60 20250313 175300 0 3000 3000 3000 3000 0
61 20250313 175200 0 3000 3000 3000 3000 0
62 20250313 175100 0 3000 3000 3000 3000 0
63 20250313 175000 0 3000 3000 3000 3000 0
64 20250313 174900 0 3000 3000 3000 3000 0
65 20250313 174800 0 3000 3000 3000 3000 0
66 20250313 174700 0 3000 3000 3000 3000 0
67 20250313 174600 0 3000 3000 3000 3000 0
68 20250313 174500 0 3000 3000 3000 3000 0
69 20250313 174400 0 3000 3000 3000 3000 0
70 20250313 174300 0 3000 3000 3000 3000 0
71 20250313 174200 0 3000 3000 3000 3000 0
72 20250313 174100 0 3000 3000 3000 3000 0
73 20250313 174000 0 3000 3000 3000 3000 0
74 20250313 173900 0 3000 3000 3000 3000 0
75 20250313 173800 0 3000 3000 3000 3000 0
76 20250313 173700 0 3000 3000 3000 3000 0
77 20250313 173600 0 3000 3000 3000 3000 0
78 20250313 173500 0 3000 3000 3000 3000 0
79 20250313 173400 0 3000 3000 3000 3000 0
80 20250313 173300 0 3000 3000 3000 3000 0
81 20250313 173200 0 3000 3000 3000 3000 0
82 20250313 173100 0 3000 3000 3000 3000 0
83 20250313 173000 0 3000 3000 3000 3000 0
84 20250313 172900 0 3000 3000 3000 3000 0
85 20250313 172800 0 3000 3000 3000 3000 0
86 20250313 172700 0 3000 3000 3000 3000 0
87 20250313 172600 0 3000 3000 3000 3000 0
88 20250313 172500 0 3000 3000 3000 3000 0
89 20250313 172400 0 3000 3000 3000 3000 0
90 20250313 172300 0 3000 3000 3000 3000 0
91 20250313 172200 0 3000 3000 3000 3000 0
92 20250313 172100 0 3000 3000 3000 3000 0
93 20250313 172000 0 3000 3000 3000 3000 0
94 20250313 171900 0 3000 3000 3000 3000 0
95 20250313 171800 0 3000 3000 3000 3000 0
96 20250313 171700 0 3000 3000 3000 3000 0
97 20250313 171600 0 3000 3000 3000 3000 0
98 20250313 171500 0 3000 3000 3000 3000 0
99 20250313 171400 0 3000 3000 3000 3000 0
100 20250313 171300 0 3000 3000 3000 3000 0
101 20250313 171200 0 3000 3000 3000 3000 0
102 20250313 171100 0 3000 3000 3000 3000 0
103 20250313 171000 0 3000 3000 3000 3000 0
104 20250313 170900 0 3000 3000 3000 3000 0
105 20250313 170800 0 3000 3000 3000 3000 0
106 20250313 170700 0 3000 3000 3000 3000 0
107 20250313 170600 0 3000 3000 3000 3000 0
108 20250313 170500 0 3000 3000 3000 3000 0
109 20250313 170400 0 3000 3000 3000 3000 0
110 20250313 170300 0 3000 3000 3000 3000 0
111 20250313 170200 0 3000 3000 3000 3000 0
112 20250313 170100 0 3000 3000 3000 3000 0
113 20250313 170000 0 3000 3000 3000 3000 0
114 20250313 165900 0 3000 3000 3000 3000 0
115 20250313 165800 0 3000 3000 3000 3000 0
116 20250313 165700 0 3000 3000 3000 3000 0
117 20250313 165600 0 3000 3000 3000 3000 0
118 20250313 165500 0 3000 3000 3000 3000 0
119 20250313 165400 0 3000 3000 3000 3000 0
120 20250313 165300 0 3000 3000 3000 3000 0
121 20250313 165200 0 3000 3000 3000 3000 0
122 20250313 165100 0 3000 3000 3000 3000 0
123 20250313 165000 0 3000 3000 3000 3000 0
124 20250313 164900 0 3000 3000 3000 3000 0
125 20250313 164800 0 3000 3000 3000 3000 0
126 20250313 164700 0 3000 3000 3000 3000 0
127 20250313 164600 0 3000 3000 3000 3000 0
128 20250313 164500 0 3000 3000 3000 3000 0
129 20250313 164400 0 3000 3000 3000 3000 0
130 20250313 164300 0 3000 3000 3000 3000 0
131 20250313 164200 0 3000 3000 3000 3000 0
132 20250313 164100 0 3000 3000 3000 3000 0
133 20250313 164000 0 3000 3000 3000 3000 0
134 20250313 163900 0 3000 3000 3000 3000 0
135 20250313 163800 0 3000 3000 3000 3000 0
136 20250313 163700 0 3000 3000 3000 3000 0
137 20250313 163600 0 3000 3000 3000 3000 0
138 20250313 163500 0 3000 3000 3000 3000 0
139 20250313 163400 0 3000 3000 3000 3000 0
140 20250313 163300 0 3000 3000 3000 3000 0
141 20250313 163200 0 3000 3000 3000 3000 0
142 20250313 163100 0 3000 3000 3000 3000 0
143 20250313 163000 0 3000 3000 3000 3000 0
144 20250313 162900 0 3000 3000 3000 3000 0
145 20250313 162800 0 3000 3000 3000 3000 0
146 20250313 162700 0 3000 3000 3000 3000 0
147 20250313 162600 0 3000 3000 3000 3000 0
148 20250313 162500 0 3000 3000 3000 3000 0
149 20250313 162400 0 3000 3000 3000 3000 0
150 20250313 162300 0 3000 3000 3000 3000 0
151 20250313 162200 0 3000 3000 3000 3000 0
152 20250313 162100 0 3000 3000 3000 3000 0
153 20250313 162000 0 3000 3000 3000 3000 0
154 20250313 161900 0 3000 3000 3000 3000 0
155 20250313 161800 0 3000 3000 3000 3000 0
156 20250313 161700 0 3000 3000 3000 3000 0
157 20250313 161600 0 3000 3000 3000 3000 0
158 20250313 161500 0 3000 3000 3000 3000 0
159 20250313 161400 0 3000 3000 3000 3000 0
160 20250313 161300 0 3000 3000 3000 3000 0
161 20250313 161200 0 3000 3000 3000 3000 0
162 20250313 161100 0 3000 3000 3000 3000 0
163 20250313 161000 0 3000 3000 3000 3000 0
164 20250313 160900 0 3000 3000 3000 3000 0
165 20250313 160800 0 3000 3000 3000 3000 0
166 20250313 160700 0 3000 3000 3000 3000 0
167 20250313 160600 0 3000 3000 3000 3000 0
168 20250313 160500 0 3000 3000 3000 3000 0
169 20250313 160400 0 3000 3000 3000 3000 0
170 20250313 160300 0 3000 3000 3000 3000 0
171 20250313 160200 0 3000 3000 3000 3000 0
172 20250313 160100 0 3000 3000 3000 3000 0
173 20250313 160000 0 3000 3000 3000 3000 0
174 20250313 155900 0 3000 3000 3000 3000 0
175 20250313 155800 0 3000 3000 3000 3000 0
176 20250313 155700 0 3000 3000 3000 3000 0
177 20250313 155600 0 3000 3000 3000 3000 0
178 20250313 155500 0 3000 3000 3000 3000 0
179 20250313 155400 0 3000 3000 3000 3000 0
180 20250313 155300 0 3000 3000 3000 3000 0
181 20250313 155200 0 3000 3000 3000 3000 0
182 20250313 155100 0 3000 3000 3000 3000 0
183 20250313 155000 0 3000 3000 3000 3000 0
184 20250313 154900 0 3000 3000 3000 3000 0
185 20250313 154800 0 3000 3000 3000 3000 0
186 20250313 154700 0 3000 3000 3000 3000 0
187 20250313 154600 0 3000 3000 3000 3000 0
188 20250313 154500 0 3000 3000 3000 3000 0
189 20250313 154400 0 3000 3000 3000 3000 0
190 20250313 154300 0 3000 3000 3000 3000 0
191 20250313 154200 0 3000 3000 3000 3000 0
192 20250313 154100 0 3000 3000 3000 3000 0
193 20250313 154000 0 3000 3000 3000 3000 0
194 20250313 153900 0 3000 3000 3000 3000 0
195 20250313 153800 0 3000 3000 3000 3000 0
196 20250313 153700 0 3000 3000 3000 3000 0
197 20250313 153600 0 3000 3000 3000 3000 0
198 20250313 153500 0 3000 3000 3000 3000 0
199 20250313 153400 0 3000 3000 3000 3000 0
200 20250313 153300 0 3000 3000 3000 3000 0
201 20250313 153200 0 3000 3000 3000 3000 0
202 20250313 153100 0 3000 3000 3000 3000 0
203 20250313 153000 0 3000 3000 3000 3000 0
204 20250313 152900 0 3000 3000 3000 3000 0
205 20250313 152800 0 3000 3000 3000 3000 0
206 20250313 152700 0 3000 3000 3000 3000 0
207 20250313 152600 0 3000 3000 3000 3000 0
208 20250313 152500 0 3000 3000 3000 3000 0
209 20250313 152400 0 3000 3000 3000 3000 0
210 20250313 152300 0 3000 3000 3000 3000 0
211 20250313 152200 0 3000 3000 3000 3000 0
212 20250313 152100 0 3000 3000 3000 3000 0
213 20250313 152000 0 3000 3000 3000 3000 0
214 20250313 151900 0 3000 3000 3000 3000 0
215 20250313 151800 0 3000 3000 3000 3000 0
216 20250313 151700 0 3000 3000 3000 3000 0
217 20250313 151600 0 3000 3000 3000 3000 0
218 20250313 151500 0 3000 3000 3000 3000 0
219 20250313 151400 0 3000 3000 3000 3000 0
220 20250313 151300 0 3000 3000 3000 3000 0
221 20250313 151200 0 3000 3000 3000 3000 0
222 20250313 151100 0 3000 3000 3000 3000 0
223 20250313 151000 0 3000 3000 3000 3000 0
224 20250313 150900 0 3000 3000 3000 3000 0
225 20250313 150800 0 3000 3000 3000 3000 0
226 20250313 150700 0 3000 3000 3000 3000 0
227 20250313 150600 0 3000 3000 3000 3000 0
228 20250313 150500 0 3000 3000 3000 3000 0
229 20250313 150400 0 3000 3000 3000 3000 0
230 20250313 150300 0 3000 3000 3000 3000 0
231 20250313 150200 0 3000 3000 3000 3000 0
232 20250313 150100 0 3000 3000 3000 3000 0
233 20250313 150000 0 3000 3000 3000 3000 0
234 20250313 145900 0 3000 3000 3000 3000 0
235 20250313 145800 0 3000 3000 3000 3000 0
236 20250313 145700 0 3000 3000 3000 3000 0
237 20250313 145600 0 3000 3000 3000 3000 0
238 20250313 145500 0 3000 3000 3000 3000 0
239 20250313 145400 0 3000 3000 3000 3000 0
240 20250313 145300 0 3000 3000 3000 3000 0
241 20250313 145200 0 3000 3000 3000 3000 0
242 20250313 145100 0 3000 3000 3000 3000 0
243 20250313 145000 0 3000 3000 3000 3000 0
244 20250313 144900 0 3000 3000 3000 3000 0
245 20250313 144800 0 3000 3000 3000 3000 0
246 20250313 144700 0 3000 3000 3000 3000 0
247 20250313 144600 0 3000 3000 3000 3000 0
248 20250313 144500 0 3000 3000 3000 3000 0
249 20250313 144400 0 3000 3000 3000 3000 0
250 20250313 144300 0 3000 3000 3000 3000 0
251 20250313 144200 0 3000 3000 3000 3000 0
252 20250313 144100 0 3000 3000 3000 3000 0
253 20250313 144000 0 3000 3000 3000 3000 0
254 20250313 143900 0 3000 3000 3000 3000 0
255 20250313 143800 0 3000 3000 3000 3000 0
256 20250313 143700 0 3000 3000 3000 3000 0
257 20250313 143600 0 3000 3000 3000 3000 0
258 20250313 143500 0 3000 3000 3000 3000 0
259 20250313 143400 0 3000 3000 3000 3000 0
260 20250313 143300 0 3000 3000 3000 3000 0
261 20250313 143200 0 3000 3000 3000 3000 0
262 20250313 143100 0 3000 3000 3000 3000 0
263 20250313 143000 0 3000 3000 3000 3000 0
264 20250313 142900 0 3000 3000 3000 3000 0
265 20250313 142800 0 3000 3000 3000 3000 0
266 20250313 142700 0 3000 3000 3000 3000 0
267 20250313 142600 0 3000 3000 3000 3000 0
268 20250313 142500 0 3000 3000 3000 3000 0
269 20250313 142400 0 3000 3000 3000 3000 0
270 20250313 142300 0 3000 3000 3000 3000 0
271 20250313 142200 0 3000 3000 3000 3000 0
272 20250313 142100 0 3000 3000 3000 3000 0
273 20250313 142000 0 3000 3000 3000 3000 0
274 20250313 141900 0 3000 3000 3000 3000 0
275 20250313 141800 0 3000 3000 3000 3000 0
276 20250313 141700 0 3000 3000 3000 3000 0
277 20250313 141600 0 3000 3000 3000 3000 0
278 20250313 141500 0 3000 3000 3000 3000 0
279 20250313 141400 0 3000 3000 3000 3000 0
280 20250313 141300 0 3000 3000 3000 3000 0
281 20250313 141200 0 3000 3000 3000 3000 0
282 20250313 141100 0 3000 3000 3000 3000 0
283 20250313 141000 0 3000 3000 3000 3000 0
284 20250313 140900 0 3000 3000 3000 3000 0
285 20250313 140800 0 3000 3000 3000 3000 0
286 20250313 140700 0 3000 3000 3000 3000 0
287 20250313 140600 0 3000 3000 3000 3000 0
288 20250313 140500 0 3000 3000 3000 3000 0
289 20250313 140400 0 3000 3000 3000 3000 0
290 20250313 140300 0 3000 3000 3000 3000 0
291 20250313 140200 0 3000 3000 3000 3000 0
292 20250313 140100 0 3000 3000 3000 3000 0
293 20250313 140000 0 3000 3000 3000 3000 0
294 20250313 135900 0 3000 3000 3000 3000 0
295 20250313 135800 0 3000 3000 3000 3000 0
296 20250313 135700 0 3000 3000 3000 3000 0
297 20250313 135600 0 3000 3000 3000 3000 0
298 20250313 135500 0 3000 3000 3000 3000 0
299 20250313 135400 0 3000 3000 3000 3000 0
300 20250313 135300 0 3000 3000 3000 3000 0
301 20250313 135200 0 3000 3000 3000 3000 0
302 20250313 135100 0 3000 3000 3000 3000 0
303 20250313 135000 0 3000 3000 3000 3000 0
304 20250313 134900 0 3000 3000 3000 3000 0
305 20250313 134800 0 3000 3000 3000 3000 0
306 20250313 134700 0 3000 3000 3000 3000 0
307 20250313 134600 0 3000 3000 3000 3000 0
308 20250313 134500 0 3000 3000 3000 3000 0
309 20250313 134400 0 3000 3000 3000 3000 0
310 20250313 134300 0 3000 3000 3000 3000 0
311 20250313 134200 0 3000 3000 3000 3000 0
312 20250313 134100 0 3000 3000 3000 3000 0
313 20250313 134000 0 3000 3000 3000 3000 0
314 20250313 133900 0 3000 3000 3000 3000 0
315 20250313 133800 0 3000 3000 3000 3000 0
316 20250313 133700 0 3000 3000 3000 3000 0
317 20250313 133600 0 3000 3000 3000 3000 0
318 20250313 133500 0 3000 3000 3000 3000 0
319 20250313 133400 0 3000 3000 3000 3000 0
320 20250313 133300 0 3000 3000 3000 3000 0
321 20250313 133200 0 3000 3000 3000 3000 0
322 20250313 133100 0 3000 3000 3000 3000 0
323 20250313 133000 0 3000 3000 3000 3000 0
324 20250313 132900 0 3000 3000 3000 3000 0
325 20250313 132800 0 3000 3000 3000 3000 0
326 20250313 132700 0 3000 3000 3000 3000 0
327 20250313 132600 0 3000 3000 3000 3000 0
328 20250313 132500 0 3000 3000 3000 3000 0
329 20250313 132400 0 3000 3000 3000 3000 0
330 20250313 132300 0 3000 3000 3000 3000 0
331 20250313 132200 0 3000 3000 3000 3000 0
332 20250313 132100 0 3000 3000 3000 3000 0
333 20250313 132000 0 3000 3000 3000 3000 0
334 20250313 131900 0 3000 3000 3000 3000 0
335 20250313 131800 0 3000 3000 3000 3000 0
336 20250313 131700 0 3000 3000 3000 3000 0
337 20250313 131600 0 3000 3000 3000 3000 0
338 20250313 131500 0 3000 3000 3000 3000 0
339 20250313 131400 0 3000 3000 3000 3000 0
340 20250313 131300 0 3000 3000 3000 3000 0
341 20250313 131200 0 3000 3000 3000 3000 0
342 20250313 131100 0 3000 3000 3000 3000 0
343 20250313 131000 0 3000 3000 3000 3000 0
344 20250313 130900 0 3000 3000 3000 3000 0
345 20250313 130800 0 3000 3000 3000 3000 0
346 20250313 130700 0 3000 3000 3000 3000 0
347 20250313 130600 0 3000 3000 3000 3000 0
348 20250313 130500 0 3000 3000 3000 3000 0
349 20250313 130400 0 3000 3000 3000 3000 0
350 20250313 130300 0 3000 3000 3000 3000 0
351 20250313 130200 0 3000 3000 3000 3000 0
352 20250313 130100 0 3000 3000 3000 3000 0
353 20250313 130000 0 3000 3000 3000 3000 0
354 20250313 125900 0 3000 3000 3000 3000 0
355 20250313 125800 0 3000 3000 3000 3000 0
356 20250313 125700 0 3000 3000 3000 3000 0
357 20250313 125600 0 3000 3000 3000 3000 0
358 20250313 125500 0 3000 3000 3000 3000 0
359 20250313 125400 0 3000 3000 3000 3000 0
360 20250313 125300 0 3000 3000 3000 3000 0
361 20250313 125200 0 3000 3000 3000 3000 0
362 20250313 125100 0 3000 3000 3000 3000 0
363 20250313 125000 0 3000 3000 3000 3000 0
364 20250313 124900 0 3000 3000 3000 3000 0
365 20250313 124800 0 3000 3000 3000 3000 0
366 20250313 124700 0 3000 3000 3000 3000 0
367 20250313 124600 0 3000 3000 3000 3000 0
368 20250313 124500 0 3000 3000 3000 3000 0
369 20250313 124400 0 3000 3000 3000 3000 0
370 20250313 124300 0 3000 3000 3000 3000 0
371 20250313 124200 0 3000 3000 3000 3000 0
372 20250313 124100 0 3000 3000 3000 3000 0
373 20250313 124000 0 3000 3000 3000 3000 0
374 20250313 123900 0 3000 3000 3000 3000 0
375 20250313 123800 0 3000 3000 3000 3000 0
376 20250313 123700 0 3000 3000 3000 3000 0
377 20250313 123600 0 3000 3000 3000 3000 0
378 20250313 123500 0 3000 3000 3000 3000 0
379 20250313 123400 0 3000 3000 3000 3000 0
380 20250313 123300 0 3000 3000 3000 3000 0
381 20250313 123200 0 3000 3000 3000 3000 0
382 20250313 123100 0 3000 3000 3000 3000 0
383 20250313 123000 0 3000 3000 3000 3000 0
384 20250313 122900 0 3000 3000 3000 3000 0
385 20250313 122800 0 3000 3000 3000 3000 0
386 20250313 122700 0 3000 3000 3000 3000 0
387 20250313 122600 0 3000 3000 3000 3000 0
388 20250313 122500 0 3000 3000 3000 3000 0
389 20250313 122400 0 3000 3000 3000 3000 0
390 20250313 122300 0 3000 3000 3000 3000 0
391 20250313 122200 0 3000 3000 3000 3000 0
392 20250313 122100 0 3000 3000 3000 3000 0
393 20250313 122000 0 3000 3000 3000 3000 0
394 20250313 121900 0 3000 3000 3000 3000 0
395 20250313 121800 0 3000 3000 3000 3000 0
396 20250313 121700 0 3000 3000 3000 3000 0
397 20250313 121600 0 3000 3000 3000 3000 0
398 20250313 121500 0 3000 3000 3000 3000 0
399 20250313 121400 0 3000 3000 3000 3000 0
400 20250313 121300 0 3000 3000 3000 3000 0
401 20250313 121200 0 3000 3000 3000 3000 0
402 20250313 121100 0 3000 3000 3000 3000 0
403 20250313 121000 0 3000 3000 3000 3000 0
404 20250313 120900 0 3000 3000 3000 3000 0
405 20250313 120800 0 3000 3000 3000 3000 0
406 20250313 120700 0 3000 3000 3000 3000 0
407 20250313 120600 0 3000 3000 3000 3000 0
408 20250313 120500 0 3000 3000 3000 3000 0
409 20250313 120400 0 3000 3000 3000 3000 0
410 20250313 120300 0 3000 3000 3000 3000 0
411 20250313 120200 0 3000 3000 3000 3000 0
412 20250313 120100 0 3000 3000 3000 3000 0
413 20250313 120000 0 3000 3000 3000 3000 0
414 20250313 115900 0 3000 3000 3000 3000 0
415 20250313 115800 0 3000 3000 3000 3000 0
416 20250313 115700 0 3000 3000 3000 3000 0
417 20250313 115600 0 3000 3000 3000 3000 0
418 20250313 115500 0 3000 3000 3000 3000 0
419 20250313 115400 0 3000 3000 3000 3000 0
420 20250313 115300 0 3000 3000 3000 3000 0
421 20250313 115200 0 3000 3000 3000 3000 0
422 20250313 115100 0 3000 3000 3000 3000 0
423 20250313 115000 0 3000 3000 3000 3000 0
424 20250313 114900 0 3000 3000 3000 3000 0
425 20250313 114800 0 3000 3000 3000 3000 0
426 20250313 114700 0 3000 3000 3000 3000 0
427 20250313 114600 0 3000 3000 3000 3000 0
428 20250313 114500 0 3000 3000 3000 3000 0
429 20250313 114400 0 3000 3000 3000 3000 0
430 20250313 114300 0 3000 3000 3000 3000 0
431 20250313 114200 0 3000 3000 3000 3000 0
432 20250313 114100 0 3000 3000 3000 3000 0
433 20250313 114000 0 3000 3000 3000 3000 0
434 20250313 113900 0 3000 3000 3000 3000 0
435 20250313 113800 0 3000 3000 3000 3000 0
436 20250313 113700 0 3000 3000 3000 3000 0
437 20250313 113600 0 3000 3000 3000 3000 0
438 20250313 113500 0 3000 3000 3000 3000 0
439 20250313 113400 0 3000 3000 3000 3000 0
440 20250313 113300 0 3000 3000 3000 3000 0
441 20250313 113200 0 3000 3000 3000 3000 0
442 20250313 113100 0 3000 3000 3000 3000 0
443 20250313 113000 0 3000 3000 3000 3000 0
444 20250313 112900 0 3000 3000 3000 3000 0
445 20250313 112800 0 3000 3000 3000 3000 0
446 20250313 112700 0 3000 3000 3000 3000 0
447 20250313 112600 0 3000 3000 3000 3000 0
448 20250313 112500 0 3000 3000 3000 3000 0
449 20250313 112400 0 3000 3000 3000 3000 0
450 20250313 112300 0 3000 3000 3000 3000 0
451 20250313 112200 0 3000 3000 3000 3000 0
452 20250313 112100 0 3000 3000 3000 3000 0
453 20250313 112000 0 3000 3000 3000 3000 0
454 20250313 111900 0 3000 3000 3000 3000 0
455 20250313 111800 0 3000 3000 3000 3000 0
456 20250313 111700 0 3000 3000 3000 3000 0
457 20250313 111600 0 3000 3000 3000 3000 0
458 20250313 111500 0 3000 3000 3000 3000 0
459 20250313 111400 0 3000 3000 3000 3000 0
460 20250313 111300 0 3000 3000 3000 3000 0
461 20250313 111200 0 3000 3000 3000 3000 0
462 20250313 111100 0 3000 3000 3000 3000 0
463 20250313 111000 0 3000 3000 3000 3000 0
464 20250313 110900 0 3000 3000 3000 3000 0
465 20250313 110800 0 3000 3000 3000 3000 0
466 20250313 110700 0 3000 3000 3000 3000 0
467 20250313 110600 0 3000 3000 3000 3000 0
468 20250313 110500 0 3000 3000 3000 3000 0
469 20250313 110400 0 3000 3000 3000 3000 0
470 20250313 110300 0 3000 3000 3000 3000 0
471 20250313 110200 0 3000 3000 3000 3000 0
472 20250313 110100 0 3000 3000 3000 3000 0
473 20250313 110000 0 3000 3000 3000 3000 0
474 20250313 105900 0 3000 3000 3000 3000 0
475 20250313 105800 0 3000 3000 3000 3000 0
476 20250313 105700 0 3000 3000 3000 3000 0
477 20250313 105600 0 3000 3000 3000 3000 0
478 20250313 105500 0 3000 3000 3000 3000 0
479 20250313 105400 0 3000 3000 3000 3000 0
480 20250313 105300 0 3000 3000 3000 3000 0
481 20250313 105200 0 3000 3000 3000 3000 0
482 20250313 105100 0 3000 3000 3000 3000 0
483 20250313 105000 0 3000 3000 3000 3000 0
484 20250313 104900 0 3000 3000 3000 3000 0
485 20250313 104800 0 3000 3000 3000 3000 0
486 20250313 104700 0 3000 3000 3000 3000 0
487 20250313 104600 0 3000 3000 3000 3000 0
488 20250313 104500 0 3000 3000 3000 3000 0
489 20250313 104400 0 3000 3000 3000 3000 0
490 20250313 104300 0 3000 3000 3000 3000 0
491 20250313 104200 0 3000 3000 3000 3000 0
492 20250313 104100 0 3000 3000 3000 3000 0
493 20250313 104000 0 3000 3000 3000 3000 0
494 20250313 103900 0 3000 3000 3000 3000 0
495 20250313 103800 0 3000 3000 3000 3000 0
496 20250313 103700 0 3000 3000 3000 3000 0
497 20250313 103600 0 3000 3000 3000 3000 0
498 20250313 103500 0 3000 3000 3000 3000 0
499 20250313 103400 0 3000 3000 3000 3000 0
500 20250313 103300 0 3000 3000 3000 3000 0
501 20250313 103200 0 3000 3000 3000 3000 0
502 20250313 103100 0 3000 3000 3000 3000 0
503 20250313 103000 0 3000 3000 3000 3000 0
504 20250313 102900 0 3000 3000 3000 3000 0
505 20250313 102800 0 3000 3000 3000 3000 0
506 20250313 102700 0 3000 3000 3000 3000 0
507 20250313 102600 0 3000 3000 3000 3000 0
508 20250313 102500 0 3000 3000 3000 3000 0
509 20250313 102400 0 3000 3000 3000 3000 0
510 20250313 102300 0 3000 3000 3000 3000 0
511 20250313 102200 0 3000 3000 3000 3000 0
512 20250313 102100 0 3000 3000 3000 3000 0
513 20250313 102000 0 3000 3000 3000 3000 0
514 20250313 101900 0 3000 3000 3000 3000 0
515 20250313 101800 0 3000 3000 3000 3000 0
516 20250313 101700 0 3000 3000 3000 3000 0
517 20250313 101600 0 3000 3000 3000 3000 0
518 20250313 101500 0 3000 3000 3000 3000 0
519 20250313 101400 0 3000 3000 3000 3000 0
520 20250313 101300 0 3000 3000 3000 3000 0
521 20250313 101200 0 3000 3000 3000 3000 0
522 20250313 101100 0 3000 3000 3000 3000 0
523 20250313 101000 0 3000 3000 3000 3000 0
524 20250313 100900 0 3000 3000 3000 3000 0
525 20250313 100800 0 3000 3000 3000 3000 0
526 20250313 100700 0 3000 3000 3000 3000 0
527 20250313 100600 0 3000 3000 3000 3000 0
528 20250313 100500 0 3000 3000 3000 3000 0
529 20250313 100400 0 3000 3000 3000 3000 0
530 20250313 100300 0 3000 3000 3000 3000 0
531 20250313 100200 0 3000 3000 3000 3000 0
532 20250313 100100 0 3000 3000 3000 3000 0
533 20250313 100000 0 3000 3000 3000 3000 0
534 20250313 095900 0 3000 3000 3000 3000 0
535 20250313 095800 0 3000 3000 3000 3000 0
536 20250313 095700 0 3000 3000 3000 3000 0
537 20250313 095600 0 3000 3000 3000 3000 0
538 20250313 095500 0 3000 3000 3000 3000 0
539 20250313 095400 0 3000 3000 3000 3000 0
540 20250313 095300 0 3000 3000 3000 3000 0
541 20250313 095200 0 3000 3000 3000 3000 0
542 20250313 095100 0 3000 3000 3000 3000 0
543 20250313 095000 0 3000 3000 3000 3000 0
544 20250313 094900 0 3000 3000 3000 3000 0
545 20250313 094800 0 3000 3000 3000 3000 0
546 20250313 094700 0 3000 3000 3000 3000 0
547 20250313 094600 0 3000 3000 3000 3000 0
548 20250313 094500 0 3000 3000 3000 3000 0
549 20250313 094400 0 3000 3000 3000 3000 0
550 20250313 094300 0 3000 3000 3000 3000 0
551 20250313 094200 0 3000 3000 3000 3000 0
552 20250313 094100 0 3000 3000 3000 3000 0
553 20250313 094000 0 3000 3000 3000 3000 0
554 20250313 093900 0 3000 3000 3000 3000 0
555 20250313 093800 0 3000 3000 3000 3000 0
556 20250313 093700 0 3000 3000 3000 3000 0
557 20250313 093600 0 3000 3000 3000 3000 0
558 20250313 093500 0 3000 3000 3000 3000 0
559 20250313 093400 0 3000 3000 3000 3000 0
560 20250313 093300 0 3000 3000 3000 3000 0
561 20250313 093200 0 3000 3000 3000 3000 0
562 20250313 093100 0 3000 3000 3000 3000 0
563 20250313 093000 0 3000 3000 3000 3000 0
564 20250313 092900 0 3000 3000 3000 3000 0
565 20250313 092800 0 3000 3000 3000 3000 0
566 20250313 092700 0 3000 3000 3000 3000 0
567 20250313 092600 0 3000 3000 3000 3000 0
568 20250313 092500 0 3000 3000 3000 3000 0
569 20250313 092400 0 3000 3000 3000 3000 0
570 20250313 092300 0 3000 3000 3000 3000 0
571 20250313 092200 0 3000 3000 3000 3000 0
572 20250313 092100 0 3000 3000 3000 3000 0
573 20250313 092000 0 3000 3000 3000 3000 0
574 20250313 091900 0 3000 3000 3000 3000 0
575 20250313 091800 0 3000 3000 3000 3000 0
576 20250313 091700 0 3000 3000 3000 3000 0
577 20250313 091600 0 3000 3000 3000 3000 0
578 20250313 091500 0 3000 3000 3000 3000 0
579 20250313 091400 0 3000 3000 3000 3000 0
580 20250313 091300 0 3000 3000 3000 3000 0
581 20250313 091200 0 3000 3000 3000 3000 0
582 20250313 091100 0 3000 3000 3000 3000 0
583 20250313 091000 0 3000 3000 3000 3000 0
584 20250313 090900 0 3000 3000 3000 3000 0
585 20250313 090800 0 3000 3000 3000 3000 0
586 20250313 090700 0 3000 3000 3000 3000 0
587 20250313 090600 0 3000 3000 3000 3000 0
588 20250313 090500 0 3000 3000 3000 3000 0
589 20250313 090400 0 3000 3000 3000 3000 0
590 20250313 090300 0 3000 3000 3000 3000 0
591 20250313 090200 0 3000 3000 3000 3000 0
592 20250313 090100 0 3000 3000 3000 3000 0
593 20250313 090000 0 3000 3000 3000 3000 0

1
007610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,63920,18000000,191760000,54000000000,0.36
20250310,63920,18000000,191760000,54000000000,0.36
20250307,63920,18000000,191760000,54000000000,0.36
20250306,63920,18000000,191760000,54000000000,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 63920 18000000 191760000 54000000000 0.36
3 20250310 63920 18000000 191760000 54000000000 0.36
4 20250307 63920 18000000 191760000 54000000000 0.36
5 20250306 63920 18000000 191760000 54000000000 0.36