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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007610/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185100,0,3000,3000,3000,3000,0
20250307,185000,0,3000,3000,3000,3000,0
20250307,184900,0,3000,3000,3000,3000,0
20250307,184800,0,3000,3000,3000,3000,0
20250307,184700,0,3000,3000,3000,3000,0
20250307,184600,0,3000,3000,3000,3000,0
20250307,184500,0,3000,3000,3000,3000,0
20250307,184400,0,3000,3000,3000,3000,0
20250307,184300,0,3000,3000,3000,3000,0
20250307,184200,0,3000,3000,3000,3000,0
20250307,184100,0,3000,3000,3000,3000,0
20250307,184000,0,3000,3000,3000,3000,0
20250307,183900,0,3000,3000,3000,3000,0
20250307,183800,0,3000,3000,3000,3000,0
20250307,183700,0,3000,3000,3000,3000,0
20250307,183600,0,3000,3000,3000,3000,0
20250307,183500,0,3000,3000,3000,3000,0
20250307,183400,0,3000,3000,3000,3000,0
20250307,183300,0,3000,3000,3000,3000,0
20250307,183200,0,3000,3000,3000,3000,0
20250307,183100,0,3000,3000,3000,3000,0
20250307,183000,0,3000,3000,3000,3000,0
20250307,182900,0,3000,3000,3000,3000,0
20250307,182800,0,3000,3000,3000,3000,0
20250307,182700,0,3000,3000,3000,3000,0
20250307,182600,0,3000,3000,3000,3000,0
20250307,182500,0,3000,3000,3000,3000,0
20250307,182400,0,3000,3000,3000,3000,0
20250307,182300,0,3000,3000,3000,3000,0
20250307,182200,0,3000,3000,3000,3000,0
20250307,182100,0,3000,3000,3000,3000,0
20250307,182000,0,3000,3000,3000,3000,0
20250307,181900,0,3000,3000,3000,3000,0
20250307,181800,0,3000,3000,3000,3000,0
20250307,181700,0,3000,3000,3000,3000,0
20250307,181600,0,3000,3000,3000,3000,0
20250307,181500,0,3000,3000,3000,3000,0
20250307,181400,0,3000,3000,3000,3000,0
20250307,181300,0,3000,3000,3000,3000,0
20250307,181200,0,3000,3000,3000,3000,0
20250307,181100,0,3000,3000,3000,3000,0
20250307,181000,0,3000,3000,3000,3000,0
20250307,180900,0,3000,3000,3000,3000,0
20250307,180800,0,3000,3000,3000,3000,0
20250307,180700,0,3000,3000,3000,3000,0
20250307,180600,0,3000,3000,3000,3000,0
20250307,180500,0,3000,3000,3000,3000,0
20250307,180400,0,3000,3000,3000,3000,0
20250307,180300,0,3000,3000,3000,3000,0
20250307,180200,0,3000,3000,3000,3000,0
20250307,180100,0,3000,3000,3000,3000,0
20250307,180000,0,3000,3000,3000,3000,0
20250307,175900,0,3000,3000,3000,3000,0
20250307,175800,0,3000,3000,3000,3000,0
20250307,175700,0,3000,3000,3000,3000,0
20250307,175600,0,3000,3000,3000,3000,0
20250307,175500,0,3000,3000,3000,3000,0
20250307,175400,0,3000,3000,3000,3000,0
20250307,175300,0,3000,3000,3000,3000,0
20250307,175200,0,3000,3000,3000,3000,0
20250307,175100,0,3000,3000,3000,3000,0
20250307,175000,0,3000,3000,3000,3000,0
20250307,174900,0,3000,3000,3000,3000,0
20250307,174800,0,3000,3000,3000,3000,0
20250307,174700,0,3000,3000,3000,3000,0
20250307,174600,0,3000,3000,3000,3000,0
20250307,174500,0,3000,3000,3000,3000,0
20250307,174400,0,3000,3000,3000,3000,0
20250307,174300,0,3000,3000,3000,3000,0
20250307,174200,0,3000,3000,3000,3000,0
20250307,174100,0,3000,3000,3000,3000,0
20250307,174000,0,3000,3000,3000,3000,0
20250307,173900,0,3000,3000,3000,3000,0
20250307,173800,0,3000,3000,3000,3000,0
20250307,173700,0,3000,3000,3000,3000,0
20250307,173600,0,3000,3000,3000,3000,0
20250307,173500,0,3000,3000,3000,3000,0
20250307,173400,0,3000,3000,3000,3000,0
20250307,173300,0,3000,3000,3000,3000,0
20250307,173200,0,3000,3000,3000,3000,0
20250307,173100,0,3000,3000,3000,3000,0
20250307,173000,0,3000,3000,3000,3000,0
20250307,172900,0,3000,3000,3000,3000,0
20250307,172800,0,3000,3000,3000,3000,0
20250307,172700,0,3000,3000,3000,3000,0
20250307,172600,0,3000,3000,3000,3000,0
20250307,172500,0,3000,3000,3000,3000,0
20250307,172400,0,3000,3000,3000,3000,0
20250307,172300,0,3000,3000,3000,3000,0
20250307,172200,0,3000,3000,3000,3000,0
20250307,172100,0,3000,3000,3000,3000,0
20250307,172000,0,3000,3000,3000,3000,0
20250307,171900,0,3000,3000,3000,3000,0
20250307,171800,0,3000,3000,3000,3000,0
20250307,171700,0,3000,3000,3000,3000,0
20250307,171600,0,3000,3000,3000,3000,0
20250307,171500,0,3000,3000,3000,3000,0
20250307,171400,0,3000,3000,3000,3000,0
20250307,171300,0,3000,3000,3000,3000,0
20250307,171200,0,3000,3000,3000,3000,0
20250307,171100,0,3000,3000,3000,3000,0
20250307,171000,0,3000,3000,3000,3000,0
20250307,170900,0,3000,3000,3000,3000,0
20250307,170800,0,3000,3000,3000,3000,0
20250307,170700,0,3000,3000,3000,3000,0
20250307,170600,0,3000,3000,3000,3000,0
20250307,170500,0,3000,3000,3000,3000,0
20250307,170400,0,3000,3000,3000,3000,0
20250307,170300,0,3000,3000,3000,3000,0
20250307,170200,0,3000,3000,3000,3000,0
20250307,170100,0,3000,3000,3000,3000,0
20250307,170000,0,3000,3000,3000,3000,0
20250307,165900,0,3000,3000,3000,3000,0
20250307,165800,0,3000,3000,3000,3000,0
20250307,165700,0,3000,3000,3000,3000,0
20250307,165600,0,3000,3000,3000,3000,0
20250307,165500,0,3000,3000,3000,3000,0
20250307,165400,0,3000,3000,3000,3000,0
20250307,165300,0,3000,3000,3000,3000,0
20250307,165200,0,3000,3000,3000,3000,0
20250307,165100,0,3000,3000,3000,3000,0
20250307,165000,0,3000,3000,3000,3000,0
20250307,164900,0,3000,3000,3000,3000,0
20250307,164800,0,3000,3000,3000,3000,0
20250307,164700,0,3000,3000,3000,3000,0
20250307,164600,0,3000,3000,3000,3000,0
20250307,164500,0,3000,3000,3000,3000,0
20250307,164400,0,3000,3000,3000,3000,0
20250307,164300,0,3000,3000,3000,3000,0
20250307,164200,0,3000,3000,3000,3000,0
20250307,164100,0,3000,3000,3000,3000,0
20250307,164000,0,3000,3000,3000,3000,0
20250307,163900,0,3000,3000,3000,3000,0
20250307,163800,0,3000,3000,3000,3000,0
20250307,163700,0,3000,3000,3000,3000,0
20250307,163600,0,3000,3000,3000,3000,0
20250307,163500,0,3000,3000,3000,3000,0
20250307,163400,0,3000,3000,3000,3000,0
20250307,163300,0,3000,3000,3000,3000,0
20250307,163200,0,3000,3000,3000,3000,0
20250307,163100,0,3000,3000,3000,3000,0
20250307,163000,0,3000,3000,3000,3000,0
20250307,162900,0,3000,3000,3000,3000,0
20250307,162800,0,3000,3000,3000,3000,0
20250307,162700,0,3000,3000,3000,3000,0
20250307,162600,0,3000,3000,3000,3000,0
20250307,162500,0,3000,3000,3000,3000,0
20250307,162400,0,3000,3000,3000,3000,0
20250307,162300,0,3000,3000,3000,3000,0
20250307,162200,0,3000,3000,3000,3000,0
20250307,162100,0,3000,3000,3000,3000,0
20250307,162000,0,3000,3000,3000,3000,0
20250307,161900,0,3000,3000,3000,3000,0
20250307,161800,0,3000,3000,3000,3000,0
20250307,161700,0,3000,3000,3000,3000,0
20250307,161600,0,3000,3000,3000,3000,0
20250307,161500,0,3000,3000,3000,3000,0
20250307,161400,0,3000,3000,3000,3000,0
20250307,161300,0,3000,3000,3000,3000,0
20250307,161200,0,3000,3000,3000,3000,0
20250307,161100,0,3000,3000,3000,3000,0
20250307,161000,0,3000,3000,3000,3000,0
20250307,160900,0,3000,3000,3000,3000,0
20250307,160800,0,3000,3000,3000,3000,0
20250307,160700,0,3000,3000,3000,3000,0
20250307,160600,0,3000,3000,3000,3000,0
20250307,160500,0,3000,3000,3000,3000,0
20250307,160400,0,3000,3000,3000,3000,0
20250307,160300,0,3000,3000,3000,3000,0
20250307,160200,0,3000,3000,3000,3000,0
20250307,160100,0,3000,3000,3000,3000,0
20250307,160000,0,3000,3000,3000,3000,0
20250307,155900,0,3000,3000,3000,3000,0
20250307,155800,0,3000,3000,3000,3000,0
20250307,155700,0,3000,3000,3000,3000,0
20250307,155600,0,3000,3000,3000,3000,0
20250307,155500,0,3000,3000,3000,3000,0
20250307,155400,0,3000,3000,3000,3000,0
20250307,155300,0,3000,3000,3000,3000,0
20250307,155200,0,3000,3000,3000,3000,0
20250307,155100,0,3000,3000,3000,3000,0
20250307,155000,0,3000,3000,3000,3000,0
20250307,154900,0,3000,3000,3000,3000,0
20250307,154800,0,3000,3000,3000,3000,0
20250307,154700,0,3000,3000,3000,3000,0
20250307,154600,0,3000,3000,3000,3000,0
20250307,154500,0,3000,3000,3000,3000,0
20250307,154400,0,3000,3000,3000,3000,0
20250307,154300,0,3000,3000,3000,3000,0
20250307,154200,0,3000,3000,3000,3000,0
20250307,154100,0,3000,3000,3000,3000,0
20250307,154000,0,3000,3000,3000,3000,0
20250307,153900,0,3000,3000,3000,3000,0
20250307,153800,0,3000,3000,3000,3000,0
20250307,153700,0,3000,3000,3000,3000,0
20250307,153600,0,3000,3000,3000,3000,0
20250307,153500,0,3000,3000,3000,3000,0
20250307,153400,0,3000,3000,3000,3000,0
20250307,153300,0,3000,3000,3000,3000,0
20250307,153200,0,3000,3000,3000,3000,0
20250307,153100,0,3000,3000,3000,3000,0
20250307,153000,0,3000,3000,3000,3000,0
20250307,152900,0,3000,3000,3000,3000,0
20250307,152800,0,3000,3000,3000,3000,0
20250307,152700,0,3000,3000,3000,3000,0
20250307,152600,0,3000,3000,3000,3000,0
20250307,152500,0,3000,3000,3000,3000,0
20250307,152400,0,3000,3000,3000,3000,0
20250307,152300,0,3000,3000,3000,3000,0
20250307,152200,0,3000,3000,3000,3000,0
20250307,152100,0,3000,3000,3000,3000,0
20250307,152000,0,3000,3000,3000,3000,0
20250307,151900,0,3000,3000,3000,3000,0
20250307,151800,0,3000,3000,3000,3000,0
20250307,151700,0,3000,3000,3000,3000,0
20250307,151600,0,3000,3000,3000,3000,0
20250307,151500,0,3000,3000,3000,3000,0
20250307,151400,0,3000,3000,3000,3000,0
20250307,151300,0,3000,3000,3000,3000,0
20250307,151200,0,3000,3000,3000,3000,0
20250307,151100,0,3000,3000,3000,3000,0
20250307,151000,0,3000,3000,3000,3000,0
20250307,150900,0,3000,3000,3000,3000,0
20250307,150800,0,3000,3000,3000,3000,0
20250307,150700,0,3000,3000,3000,3000,0
20250307,150600,0,3000,3000,3000,3000,0
20250307,150500,0,3000,3000,3000,3000,0
20250307,150400,0,3000,3000,3000,3000,0
20250307,150300,0,3000,3000,3000,3000,0
20250307,150200,0,3000,3000,3000,3000,0
20250307,150100,0,3000,3000,3000,3000,0
20250307,150000,0,3000,3000,3000,3000,0
20250307,145900,0,3000,3000,3000,3000,0
20250307,145800,0,3000,3000,3000,3000,0
20250307,145700,0,3000,3000,3000,3000,0
20250307,145600,0,3000,3000,3000,3000,0
20250307,145500,0,3000,3000,3000,3000,0
20250307,145400,0,3000,3000,3000,3000,0
20250307,145300,0,3000,3000,3000,3000,0
20250307,145200,0,3000,3000,3000,3000,0
20250307,145100,0,3000,3000,3000,3000,0
20250307,145000,0,3000,3000,3000,3000,0
20250307,144900,0,3000,3000,3000,3000,0
20250307,144800,0,3000,3000,3000,3000,0
20250307,144700,0,3000,3000,3000,3000,0
20250307,144600,0,3000,3000,3000,3000,0
20250307,144500,0,3000,3000,3000,3000,0
20250307,144400,0,3000,3000,3000,3000,0
20250307,144300,0,3000,3000,3000,3000,0
20250307,144200,0,3000,3000,3000,3000,0
20250307,144100,0,3000,3000,3000,3000,0
20250307,144000,0,3000,3000,3000,3000,0
20250307,143900,0,3000,3000,3000,3000,0
20250307,143800,0,3000,3000,3000,3000,0
20250307,143700,0,3000,3000,3000,3000,0
20250307,143600,0,3000,3000,3000,3000,0
20250307,143500,0,3000,3000,3000,3000,0
20250307,143400,0,3000,3000,3000,3000,0
20250307,143300,0,3000,3000,3000,3000,0
20250307,143200,0,3000,3000,3000,3000,0
20250307,143100,0,3000,3000,3000,3000,0
20250307,143000,0,3000,3000,3000,3000,0
20250307,142900,0,3000,3000,3000,3000,0
20250307,142800,0,3000,3000,3000,3000,0
20250307,142700,0,3000,3000,3000,3000,0
20250307,142600,0,3000,3000,3000,3000,0
20250307,142500,0,3000,3000,3000,3000,0
20250307,142400,0,3000,3000,3000,3000,0
20250307,142300,0,3000,3000,3000,3000,0
20250307,142200,0,3000,3000,3000,3000,0
20250307,142100,0,3000,3000,3000,3000,0
20250307,142000,0,3000,3000,3000,3000,0
20250307,141900,0,3000,3000,3000,3000,0
20250307,141800,0,3000,3000,3000,3000,0
20250307,141700,0,3000,3000,3000,3000,0
20250307,141600,0,3000,3000,3000,3000,0
20250307,141500,0,3000,3000,3000,3000,0
20250307,141400,0,3000,3000,3000,3000,0
20250307,141300,0,3000,3000,3000,3000,0
20250307,141200,0,3000,3000,3000,3000,0
20250307,141100,0,3000,3000,3000,3000,0
20250307,141000,0,3000,3000,3000,3000,0
20250307,140900,0,3000,3000,3000,3000,0
20250307,140800,0,3000,3000,3000,3000,0
20250307,140700,0,3000,3000,3000,3000,0
20250307,140600,0,3000,3000,3000,3000,0
20250307,140500,0,3000,3000,3000,3000,0
20250307,140400,0,3000,3000,3000,3000,0
20250307,140300,0,3000,3000,3000,3000,0
20250307,140200,0,3000,3000,3000,3000,0
20250307,140100,0,3000,3000,3000,3000,0
20250307,140000,0,3000,3000,3000,3000,0
20250307,135900,0,3000,3000,3000,3000,0
20250307,135800,0,3000,3000,3000,3000,0
20250307,135700,0,3000,3000,3000,3000,0
20250307,135600,0,3000,3000,3000,3000,0
20250307,135500,0,3000,3000,3000,3000,0
20250307,135400,0,3000,3000,3000,3000,0
20250307,135300,0,3000,3000,3000,3000,0
20250307,135200,0,3000,3000,3000,3000,0
20250307,135100,0,3000,3000,3000,3000,0
20250307,135000,0,3000,3000,3000,3000,0
20250307,134900,0,3000,3000,3000,3000,0
20250307,134800,0,3000,3000,3000,3000,0
20250307,134700,0,3000,3000,3000,3000,0
20250307,134600,0,3000,3000,3000,3000,0
20250307,134500,0,3000,3000,3000,3000,0
20250307,134400,0,3000,3000,3000,3000,0
20250307,134300,0,3000,3000,3000,3000,0
20250307,134200,0,3000,3000,3000,3000,0
20250307,134100,0,3000,3000,3000,3000,0
20250307,134000,0,3000,3000,3000,3000,0
20250307,133900,0,3000,3000,3000,3000,0
20250307,133800,0,3000,3000,3000,3000,0
20250307,133700,0,3000,3000,3000,3000,0
20250307,133600,0,3000,3000,3000,3000,0
20250307,133500,0,3000,3000,3000,3000,0
20250307,133400,0,3000,3000,3000,3000,0
20250307,133300,0,3000,3000,3000,3000,0
20250307,133200,0,3000,3000,3000,3000,0
20250307,133100,0,3000,3000,3000,3000,0
20250307,133000,0,3000,3000,3000,3000,0
20250307,132900,0,3000,3000,3000,3000,0
20250307,132800,0,3000,3000,3000,3000,0
20250307,132700,0,3000,3000,3000,3000,0
20250307,132600,0,3000,3000,3000,3000,0
20250307,132500,0,3000,3000,3000,3000,0
20250307,132400,0,3000,3000,3000,3000,0
20250307,132300,0,3000,3000,3000,3000,0
20250307,132200,0,3000,3000,3000,3000,0
20250307,132100,0,3000,3000,3000,3000,0
20250307,132000,0,3000,3000,3000,3000,0
20250307,131900,0,3000,3000,3000,3000,0
20250307,131800,0,3000,3000,3000,3000,0
20250307,131700,0,3000,3000,3000,3000,0
20250307,131600,0,3000,3000,3000,3000,0
20250307,131500,0,3000,3000,3000,3000,0
20250307,131400,0,3000,3000,3000,3000,0
20250307,131300,0,3000,3000,3000,3000,0
20250307,131200,0,3000,3000,3000,3000,0
20250307,131100,0,3000,3000,3000,3000,0
20250307,131000,0,3000,3000,3000,3000,0
20250307,130900,0,3000,3000,3000,3000,0
20250307,130800,0,3000,3000,3000,3000,0
20250307,130700,0,3000,3000,3000,3000,0
20250307,130600,0,3000,3000,3000,3000,0
20250307,130500,0,3000,3000,3000,3000,0
20250307,130400,0,3000,3000,3000,3000,0
20250307,130300,0,3000,3000,3000,3000,0
20250307,130200,0,3000,3000,3000,3000,0
20250307,130100,0,3000,3000,3000,3000,0
20250307,130000,0,3000,3000,3000,3000,0
20250307,125900,0,3000,3000,3000,3000,0
20250307,125800,0,3000,3000,3000,3000,0
20250307,125700,0,3000,3000,3000,3000,0
20250307,125600,0,3000,3000,3000,3000,0
20250307,125500,0,3000,3000,3000,3000,0
20250307,125400,0,3000,3000,3000,3000,0
20250307,125300,0,3000,3000,3000,3000,0
20250307,125200,0,3000,3000,3000,3000,0
20250307,125100,0,3000,3000,3000,3000,0
20250307,125000,0,3000,3000,3000,3000,0
20250307,124900,0,3000,3000,3000,3000,0
20250307,124800,0,3000,3000,3000,3000,0
20250307,124700,0,3000,3000,3000,3000,0
20250307,124600,0,3000,3000,3000,3000,0
20250307,124500,0,3000,3000,3000,3000,0
20250307,124400,0,3000,3000,3000,3000,0
20250307,124300,0,3000,3000,3000,3000,0
20250307,124200,0,3000,3000,3000,3000,0
20250307,124100,0,3000,3000,3000,3000,0
20250307,124000,0,3000,3000,3000,3000,0
20250307,123900,0,3000,3000,3000,3000,0
20250307,123800,0,3000,3000,3000,3000,0
20250307,123700,0,3000,3000,3000,3000,0
20250307,123600,0,3000,3000,3000,3000,0
20250307,123500,0,3000,3000,3000,3000,0
20250307,123400,0,3000,3000,3000,3000,0
20250307,123300,0,3000,3000,3000,3000,0
20250307,123200,0,3000,3000,3000,3000,0
20250307,123100,0,3000,3000,3000,3000,0
20250307,123000,0,3000,3000,3000,3000,0
20250307,122900,0,3000,3000,3000,3000,0
20250307,122800,0,3000,3000,3000,3000,0
20250307,122700,0,3000,3000,3000,3000,0
20250307,122600,0,3000,3000,3000,3000,0
20250307,122500,0,3000,3000,3000,3000,0
20250307,122400,0,3000,3000,3000,3000,0
20250307,122300,0,3000,3000,3000,3000,0
20250307,122200,0,3000,3000,3000,3000,0
20250307,122100,0,3000,3000,3000,3000,0
20250307,122000,0,3000,3000,3000,3000,0
20250307,121900,0,3000,3000,3000,3000,0
20250307,121800,0,3000,3000,3000,3000,0
20250307,121700,0,3000,3000,3000,3000,0
20250307,121600,0,3000,3000,3000,3000,0
20250307,121500,0,3000,3000,3000,3000,0
20250307,121400,0,3000,3000,3000,3000,0
20250307,121300,0,3000,3000,3000,3000,0
20250307,121200,0,3000,3000,3000,3000,0
20250307,121100,0,3000,3000,3000,3000,0
20250307,121000,0,3000,3000,3000,3000,0
20250307,120900,0,3000,3000,3000,3000,0
20250307,120800,0,3000,3000,3000,3000,0
20250307,120700,0,3000,3000,3000,3000,0
20250307,120600,0,3000,3000,3000,3000,0
20250307,120500,0,3000,3000,3000,3000,0
20250307,120400,0,3000,3000,3000,3000,0
20250307,120300,0,3000,3000,3000,3000,0
20250307,120200,0,3000,3000,3000,3000,0
20250307,120100,0,3000,3000,3000,3000,0
20250307,120000,0,3000,3000,3000,3000,0
20250307,115900,0,3000,3000,3000,3000,0
20250307,115800,0,3000,3000,3000,3000,0
20250307,115700,0,3000,3000,3000,3000,0
20250307,115600,0,3000,3000,3000,3000,0
20250307,115500,0,3000,3000,3000,3000,0
20250307,115400,0,3000,3000,3000,3000,0
20250307,115300,0,3000,3000,3000,3000,0
20250307,115200,0,3000,3000,3000,3000,0
20250307,115100,0,3000,3000,3000,3000,0
20250307,115000,0,3000,3000,3000,3000,0
20250307,114900,0,3000,3000,3000,3000,0
20250307,114800,0,3000,3000,3000,3000,0
20250307,114700,0,3000,3000,3000,3000,0
20250307,114600,0,3000,3000,3000,3000,0
20250307,114500,0,3000,3000,3000,3000,0
20250307,114400,0,3000,3000,3000,3000,0
20250307,114300,0,3000,3000,3000,3000,0
20250307,114200,0,3000,3000,3000,3000,0
20250307,114100,0,3000,3000,3000,3000,0
20250307,114000,0,3000,3000,3000,3000,0
20250307,113900,0,3000,3000,3000,3000,0
20250307,113800,0,3000,3000,3000,3000,0
20250307,113700,0,3000,3000,3000,3000,0
20250307,113600,0,3000,3000,3000,3000,0
20250307,113500,0,3000,3000,3000,3000,0
20250307,113400,0,3000,3000,3000,3000,0
20250307,113300,0,3000,3000,3000,3000,0
20250307,113200,0,3000,3000,3000,3000,0
20250307,113100,0,3000,3000,3000,3000,0
20250307,113000,0,3000,3000,3000,3000,0
20250307,112900,0,3000,3000,3000,3000,0
20250307,112800,0,3000,3000,3000,3000,0
20250307,112700,0,3000,3000,3000,3000,0
20250307,112600,0,3000,3000,3000,3000,0
20250307,112500,0,3000,3000,3000,3000,0
20250307,112400,0,3000,3000,3000,3000,0
20250307,112300,0,3000,3000,3000,3000,0
20250307,112200,0,3000,3000,3000,3000,0
20250307,112100,0,3000,3000,3000,3000,0
20250307,112000,0,3000,3000,3000,3000,0
20250307,111900,0,3000,3000,3000,3000,0
20250307,111800,0,3000,3000,3000,3000,0
20250307,111700,0,3000,3000,3000,3000,0
20250307,111600,0,3000,3000,3000,3000,0
20250307,111500,0,3000,3000,3000,3000,0
20250307,111400,0,3000,3000,3000,3000,0
20250307,111300,0,3000,3000,3000,3000,0
20250307,111200,0,3000,3000,3000,3000,0
20250307,111100,0,3000,3000,3000,3000,0
20250307,111000,0,3000,3000,3000,3000,0
20250307,110900,0,3000,3000,3000,3000,0
20250307,110800,0,3000,3000,3000,3000,0
20250307,110700,0,3000,3000,3000,3000,0
20250307,110600,0,3000,3000,3000,3000,0
20250307,110500,0,3000,3000,3000,3000,0
20250307,110400,0,3000,3000,3000,3000,0
20250307,110300,0,3000,3000,3000,3000,0
20250307,110200,0,3000,3000,3000,3000,0
20250307,110100,0,3000,3000,3000,3000,0
20250307,110000,0,3000,3000,3000,3000,0
20250307,105900,0,3000,3000,3000,3000,0
20250307,105800,0,3000,3000,3000,3000,0
20250307,105700,0,3000,3000,3000,3000,0
20250307,105600,0,3000,3000,3000,3000,0
20250307,105500,0,3000,3000,3000,3000,0
20250307,105400,0,3000,3000,3000,3000,0
20250307,105300,0,3000,3000,3000,3000,0
20250307,105200,0,3000,3000,3000,3000,0
20250307,105100,0,3000,3000,3000,3000,0
20250307,105000,0,3000,3000,3000,3000,0
20250307,104900,0,3000,3000,3000,3000,0
20250307,104800,0,3000,3000,3000,3000,0
20250307,104700,0,3000,3000,3000,3000,0
20250307,104600,0,3000,3000,3000,3000,0
20250307,104500,0,3000,3000,3000,3000,0
20250307,104400,0,3000,3000,3000,3000,0
20250307,104300,0,3000,3000,3000,3000,0
20250307,104200,0,3000,3000,3000,3000,0
20250307,104100,0,3000,3000,3000,3000,0
20250307,104000,0,3000,3000,3000,3000,0
20250307,103900,0,3000,3000,3000,3000,0
20250307,103800,0,3000,3000,3000,3000,0
20250307,103700,0,3000,3000,3000,3000,0
20250307,103600,0,3000,3000,3000,3000,0
20250307,103500,0,3000,3000,3000,3000,0
20250307,103400,0,3000,3000,3000,3000,0
20250307,103300,0,3000,3000,3000,3000,0
20250307,103200,0,3000,3000,3000,3000,0
20250307,103100,0,3000,3000,3000,3000,0
20250307,103000,0,3000,3000,3000,3000,0
20250307,102900,0,3000,3000,3000,3000,0
20250307,102800,0,3000,3000,3000,3000,0
20250307,102700,0,3000,3000,3000,3000,0
20250307,102600,0,3000,3000,3000,3000,0
20250307,102500,0,3000,3000,3000,3000,0
20250307,102400,0,3000,3000,3000,3000,0
20250307,102300,0,3000,3000,3000,3000,0
20250307,102200,0,3000,3000,3000,3000,0
20250307,102100,0,3000,3000,3000,3000,0
20250307,102000,0,3000,3000,3000,3000,0
20250307,101900,0,3000,3000,3000,3000,0
20250307,101800,0,3000,3000,3000,3000,0
20250307,101700,0,3000,3000,3000,3000,0
20250307,101600,0,3000,3000,3000,3000,0
20250307,101500,0,3000,3000,3000,3000,0
20250307,101400,0,3000,3000,3000,3000,0
20250307,101300,0,3000,3000,3000,3000,0
20250307,101200,0,3000,3000,3000,3000,0
20250307,101100,0,3000,3000,3000,3000,0
20250307,101000,0,3000,3000,3000,3000,0
20250307,100900,0,3000,3000,3000,3000,0
20250307,100800,0,3000,3000,3000,3000,0
20250307,100700,0,3000,3000,3000,3000,0
20250307,100600,0,3000,3000,3000,3000,0
20250307,100500,0,3000,3000,3000,3000,0
20250307,100400,0,3000,3000,3000,3000,0
20250307,100300,0,3000,3000,3000,3000,0
20250307,100200,0,3000,3000,3000,3000,0
20250307,100100,0,3000,3000,3000,3000,0
20250307,100000,0,3000,3000,3000,3000,0
20250307,095900,0,3000,3000,3000,3000,0
20250307,095800,0,3000,3000,3000,3000,0
20250307,095700,0,3000,3000,3000,3000,0
20250307,095600,0,3000,3000,3000,3000,0
20250307,095500,0,3000,3000,3000,3000,0
20250307,095400,0,3000,3000,3000,3000,0
20250307,095300,0,3000,3000,3000,3000,0
20250307,095200,0,3000,3000,3000,3000,0
20250307,095100,0,3000,3000,3000,3000,0
20250307,095000,0,3000,3000,3000,3000,0
20250307,094900,0,3000,3000,3000,3000,0
20250307,094800,0,3000,3000,3000,3000,0
20250307,094700,0,3000,3000,3000,3000,0
20250307,094600,0,3000,3000,3000,3000,0
20250307,094500,0,3000,3000,3000,3000,0
20250307,094400,0,3000,3000,3000,3000,0
20250307,094300,0,3000,3000,3000,3000,0
20250307,094200,0,3000,3000,3000,3000,0
20250307,094100,0,3000,3000,3000,3000,0
20250307,094000,0,3000,3000,3000,3000,0
20250307,093900,0,3000,3000,3000,3000,0
20250307,093800,0,3000,3000,3000,3000,0
20250307,093700,0,3000,3000,3000,3000,0
20250307,093600,0,3000,3000,3000,3000,0
20250307,093500,0,3000,3000,3000,3000,0
20250307,093400,0,3000,3000,3000,3000,0
20250307,093300,0,3000,3000,3000,3000,0
20250307,093200,0,3000,3000,3000,3000,0
20250307,093100,0,3000,3000,3000,3000,0
20250307,093000,0,3000,3000,3000,3000,0
20250307,092900,0,3000,3000,3000,3000,0
20250307,092800,0,3000,3000,3000,3000,0
20250307,092700,0,3000,3000,3000,3000,0
20250307,092600,0,3000,3000,3000,3000,0
20250307,092500,0,3000,3000,3000,3000,0
20250307,092400,0,3000,3000,3000,3000,0
20250307,092300,0,3000,3000,3000,3000,0
20250307,092200,0,3000,3000,3000,3000,0
20250307,092100,0,3000,3000,3000,3000,0
20250307,092000,0,3000,3000,3000,3000,0
20250307,091900,0,3000,3000,3000,3000,0
20250307,091800,0,3000,3000,3000,3000,0
20250307,091700,0,3000,3000,3000,3000,0
20250307,091600,0,3000,3000,3000,3000,0
20250307,091500,0,3000,3000,3000,3000,0
20250307,091400,0,3000,3000,3000,3000,0
20250307,091300,0,3000,3000,3000,3000,0
20250307,091200,0,3000,3000,3000,3000,0
20250307,091100,0,3000,3000,3000,3000,0
20250307,091000,0,3000,3000,3000,3000,0
20250307,090900,0,3000,3000,3000,3000,0
20250307,090800,0,3000,3000,3000,3000,0
20250307,090700,0,3000,3000,3000,3000,0
20250307,090600,0,3000,3000,3000,3000,0
20250307,090500,0,3000,3000,3000,3000,0
20250307,090400,0,3000,3000,3000,3000,0
20250307,090300,0,3000,3000,3000,3000,0
20250307,090200,0,3000,3000,3000,3000,0
20250307,090100,0,3000,3000,3000,3000,0
20250307,090000,0,3000,3000,3000,3000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185100 0 3000 3000 3000 3000 0
3 20250307 185000 0 3000 3000 3000 3000 0
4 20250307 184900 0 3000 3000 3000 3000 0
5 20250307 184800 0 3000 3000 3000 3000 0
6 20250307 184700 0 3000 3000 3000 3000 0
7 20250307 184600 0 3000 3000 3000 3000 0
8 20250307 184500 0 3000 3000 3000 3000 0
9 20250307 184400 0 3000 3000 3000 3000 0
10 20250307 184300 0 3000 3000 3000 3000 0
11 20250307 184200 0 3000 3000 3000 3000 0
12 20250307 184100 0 3000 3000 3000 3000 0
13 20250307 184000 0 3000 3000 3000 3000 0
14 20250307 183900 0 3000 3000 3000 3000 0
15 20250307 183800 0 3000 3000 3000 3000 0
16 20250307 183700 0 3000 3000 3000 3000 0
17 20250307 183600 0 3000 3000 3000 3000 0
18 20250307 183500 0 3000 3000 3000 3000 0
19 20250307 183400 0 3000 3000 3000 3000 0
20 20250307 183300 0 3000 3000 3000 3000 0
21 20250307 183200 0 3000 3000 3000 3000 0
22 20250307 183100 0 3000 3000 3000 3000 0
23 20250307 183000 0 3000 3000 3000 3000 0
24 20250307 182900 0 3000 3000 3000 3000 0
25 20250307 182800 0 3000 3000 3000 3000 0
26 20250307 182700 0 3000 3000 3000 3000 0
27 20250307 182600 0 3000 3000 3000 3000 0
28 20250307 182500 0 3000 3000 3000 3000 0
29 20250307 182400 0 3000 3000 3000 3000 0
30 20250307 182300 0 3000 3000 3000 3000 0
31 20250307 182200 0 3000 3000 3000 3000 0
32 20250307 182100 0 3000 3000 3000 3000 0
33 20250307 182000 0 3000 3000 3000 3000 0
34 20250307 181900 0 3000 3000 3000 3000 0
35 20250307 181800 0 3000 3000 3000 3000 0
36 20250307 181700 0 3000 3000 3000 3000 0
37 20250307 181600 0 3000 3000 3000 3000 0
38 20250307 181500 0 3000 3000 3000 3000 0
39 20250307 181400 0 3000 3000 3000 3000 0
40 20250307 181300 0 3000 3000 3000 3000 0
41 20250307 181200 0 3000 3000 3000 3000 0
42 20250307 181100 0 3000 3000 3000 3000 0
43 20250307 181000 0 3000 3000 3000 3000 0
44 20250307 180900 0 3000 3000 3000 3000 0
45 20250307 180800 0 3000 3000 3000 3000 0
46 20250307 180700 0 3000 3000 3000 3000 0
47 20250307 180600 0 3000 3000 3000 3000 0
48 20250307 180500 0 3000 3000 3000 3000 0
49 20250307 180400 0 3000 3000 3000 3000 0
50 20250307 180300 0 3000 3000 3000 3000 0
51 20250307 180200 0 3000 3000 3000 3000 0
52 20250307 180100 0 3000 3000 3000 3000 0
53 20250307 180000 0 3000 3000 3000 3000 0
54 20250307 175900 0 3000 3000 3000 3000 0
55 20250307 175800 0 3000 3000 3000 3000 0
56 20250307 175700 0 3000 3000 3000 3000 0
57 20250307 175600 0 3000 3000 3000 3000 0
58 20250307 175500 0 3000 3000 3000 3000 0
59 20250307 175400 0 3000 3000 3000 3000 0
60 20250307 175300 0 3000 3000 3000 3000 0
61 20250307 175200 0 3000 3000 3000 3000 0
62 20250307 175100 0 3000 3000 3000 3000 0
63 20250307 175000 0 3000 3000 3000 3000 0
64 20250307 174900 0 3000 3000 3000 3000 0
65 20250307 174800 0 3000 3000 3000 3000 0
66 20250307 174700 0 3000 3000 3000 3000 0
67 20250307 174600 0 3000 3000 3000 3000 0
68 20250307 174500 0 3000 3000 3000 3000 0
69 20250307 174400 0 3000 3000 3000 3000 0
70 20250307 174300 0 3000 3000 3000 3000 0
71 20250307 174200 0 3000 3000 3000 3000 0
72 20250307 174100 0 3000 3000 3000 3000 0
73 20250307 174000 0 3000 3000 3000 3000 0
74 20250307 173900 0 3000 3000 3000 3000 0
75 20250307 173800 0 3000 3000 3000 3000 0
76 20250307 173700 0 3000 3000 3000 3000 0
77 20250307 173600 0 3000 3000 3000 3000 0
78 20250307 173500 0 3000 3000 3000 3000 0
79 20250307 173400 0 3000 3000 3000 3000 0
80 20250307 173300 0 3000 3000 3000 3000 0
81 20250307 173200 0 3000 3000 3000 3000 0
82 20250307 173100 0 3000 3000 3000 3000 0
83 20250307 173000 0 3000 3000 3000 3000 0
84 20250307 172900 0 3000 3000 3000 3000 0
85 20250307 172800 0 3000 3000 3000 3000 0
86 20250307 172700 0 3000 3000 3000 3000 0
87 20250307 172600 0 3000 3000 3000 3000 0
88 20250307 172500 0 3000 3000 3000 3000 0
89 20250307 172400 0 3000 3000 3000 3000 0
90 20250307 172300 0 3000 3000 3000 3000 0
91 20250307 172200 0 3000 3000 3000 3000 0
92 20250307 172100 0 3000 3000 3000 3000 0
93 20250307 172000 0 3000 3000 3000 3000 0
94 20250307 171900 0 3000 3000 3000 3000 0
95 20250307 171800 0 3000 3000 3000 3000 0
96 20250307 171700 0 3000 3000 3000 3000 0
97 20250307 171600 0 3000 3000 3000 3000 0
98 20250307 171500 0 3000 3000 3000 3000 0
99 20250307 171400 0 3000 3000 3000 3000 0
100 20250307 171300 0 3000 3000 3000 3000 0
101 20250307 171200 0 3000 3000 3000 3000 0
102 20250307 171100 0 3000 3000 3000 3000 0
103 20250307 171000 0 3000 3000 3000 3000 0
104 20250307 170900 0 3000 3000 3000 3000 0
105 20250307 170800 0 3000 3000 3000 3000 0
106 20250307 170700 0 3000 3000 3000 3000 0
107 20250307 170600 0 3000 3000 3000 3000 0
108 20250307 170500 0 3000 3000 3000 3000 0
109 20250307 170400 0 3000 3000 3000 3000 0
110 20250307 170300 0 3000 3000 3000 3000 0
111 20250307 170200 0 3000 3000 3000 3000 0
112 20250307 170100 0 3000 3000 3000 3000 0
113 20250307 170000 0 3000 3000 3000 3000 0
114 20250307 165900 0 3000 3000 3000 3000 0
115 20250307 165800 0 3000 3000 3000 3000 0
116 20250307 165700 0 3000 3000 3000 3000 0
117 20250307 165600 0 3000 3000 3000 3000 0
118 20250307 165500 0 3000 3000 3000 3000 0
119 20250307 165400 0 3000 3000 3000 3000 0
120 20250307 165300 0 3000 3000 3000 3000 0
121 20250307 165200 0 3000 3000 3000 3000 0
122 20250307 165100 0 3000 3000 3000 3000 0
123 20250307 165000 0 3000 3000 3000 3000 0
124 20250307 164900 0 3000 3000 3000 3000 0
125 20250307 164800 0 3000 3000 3000 3000 0
126 20250307 164700 0 3000 3000 3000 3000 0
127 20250307 164600 0 3000 3000 3000 3000 0
128 20250307 164500 0 3000 3000 3000 3000 0
129 20250307 164400 0 3000 3000 3000 3000 0
130 20250307 164300 0 3000 3000 3000 3000 0
131 20250307 164200 0 3000 3000 3000 3000 0
132 20250307 164100 0 3000 3000 3000 3000 0
133 20250307 164000 0 3000 3000 3000 3000 0
134 20250307 163900 0 3000 3000 3000 3000 0
135 20250307 163800 0 3000 3000 3000 3000 0
136 20250307 163700 0 3000 3000 3000 3000 0
137 20250307 163600 0 3000 3000 3000 3000 0
138 20250307 163500 0 3000 3000 3000 3000 0
139 20250307 163400 0 3000 3000 3000 3000 0
140 20250307 163300 0 3000 3000 3000 3000 0
141 20250307 163200 0 3000 3000 3000 3000 0
142 20250307 163100 0 3000 3000 3000 3000 0
143 20250307 163000 0 3000 3000 3000 3000 0
144 20250307 162900 0 3000 3000 3000 3000 0
145 20250307 162800 0 3000 3000 3000 3000 0
146 20250307 162700 0 3000 3000 3000 3000 0
147 20250307 162600 0 3000 3000 3000 3000 0
148 20250307 162500 0 3000 3000 3000 3000 0
149 20250307 162400 0 3000 3000 3000 3000 0
150 20250307 162300 0 3000 3000 3000 3000 0
151 20250307 162200 0 3000 3000 3000 3000 0
152 20250307 162100 0 3000 3000 3000 3000 0
153 20250307 162000 0 3000 3000 3000 3000 0
154 20250307 161900 0 3000 3000 3000 3000 0
155 20250307 161800 0 3000 3000 3000 3000 0
156 20250307 161700 0 3000 3000 3000 3000 0
157 20250307 161600 0 3000 3000 3000 3000 0
158 20250307 161500 0 3000 3000 3000 3000 0
159 20250307 161400 0 3000 3000 3000 3000 0
160 20250307 161300 0 3000 3000 3000 3000 0
161 20250307 161200 0 3000 3000 3000 3000 0
162 20250307 161100 0 3000 3000 3000 3000 0
163 20250307 161000 0 3000 3000 3000 3000 0
164 20250307 160900 0 3000 3000 3000 3000 0
165 20250307 160800 0 3000 3000 3000 3000 0
166 20250307 160700 0 3000 3000 3000 3000 0
167 20250307 160600 0 3000 3000 3000 3000 0
168 20250307 160500 0 3000 3000 3000 3000 0
169 20250307 160400 0 3000 3000 3000 3000 0
170 20250307 160300 0 3000 3000 3000 3000 0
171 20250307 160200 0 3000 3000 3000 3000 0
172 20250307 160100 0 3000 3000 3000 3000 0
173 20250307 160000 0 3000 3000 3000 3000 0
174 20250307 155900 0 3000 3000 3000 3000 0
175 20250307 155800 0 3000 3000 3000 3000 0
176 20250307 155700 0 3000 3000 3000 3000 0
177 20250307 155600 0 3000 3000 3000 3000 0
178 20250307 155500 0 3000 3000 3000 3000 0
179 20250307 155400 0 3000 3000 3000 3000 0
180 20250307 155300 0 3000 3000 3000 3000 0
181 20250307 155200 0 3000 3000 3000 3000 0
182 20250307 155100 0 3000 3000 3000 3000 0
183 20250307 155000 0 3000 3000 3000 3000 0
184 20250307 154900 0 3000 3000 3000 3000 0
185 20250307 154800 0 3000 3000 3000 3000 0
186 20250307 154700 0 3000 3000 3000 3000 0
187 20250307 154600 0 3000 3000 3000 3000 0
188 20250307 154500 0 3000 3000 3000 3000 0
189 20250307 154400 0 3000 3000 3000 3000 0
190 20250307 154300 0 3000 3000 3000 3000 0
191 20250307 154200 0 3000 3000 3000 3000 0
192 20250307 154100 0 3000 3000 3000 3000 0
193 20250307 154000 0 3000 3000 3000 3000 0
194 20250307 153900 0 3000 3000 3000 3000 0
195 20250307 153800 0 3000 3000 3000 3000 0
196 20250307 153700 0 3000 3000 3000 3000 0
197 20250307 153600 0 3000 3000 3000 3000 0
198 20250307 153500 0 3000 3000 3000 3000 0
199 20250307 153400 0 3000 3000 3000 3000 0
200 20250307 153300 0 3000 3000 3000 3000 0
201 20250307 153200 0 3000 3000 3000 3000 0
202 20250307 153100 0 3000 3000 3000 3000 0
203 20250307 153000 0 3000 3000 3000 3000 0
204 20250307 152900 0 3000 3000 3000 3000 0
205 20250307 152800 0 3000 3000 3000 3000 0
206 20250307 152700 0 3000 3000 3000 3000 0
207 20250307 152600 0 3000 3000 3000 3000 0
208 20250307 152500 0 3000 3000 3000 3000 0
209 20250307 152400 0 3000 3000 3000 3000 0
210 20250307 152300 0 3000 3000 3000 3000 0
211 20250307 152200 0 3000 3000 3000 3000 0
212 20250307 152100 0 3000 3000 3000 3000 0
213 20250307 152000 0 3000 3000 3000 3000 0
214 20250307 151900 0 3000 3000 3000 3000 0
215 20250307 151800 0 3000 3000 3000 3000 0
216 20250307 151700 0 3000 3000 3000 3000 0
217 20250307 151600 0 3000 3000 3000 3000 0
218 20250307 151500 0 3000 3000 3000 3000 0
219 20250307 151400 0 3000 3000 3000 3000 0
220 20250307 151300 0 3000 3000 3000 3000 0
221 20250307 151200 0 3000 3000 3000 3000 0
222 20250307 151100 0 3000 3000 3000 3000 0
223 20250307 151000 0 3000 3000 3000 3000 0
224 20250307 150900 0 3000 3000 3000 3000 0
225 20250307 150800 0 3000 3000 3000 3000 0
226 20250307 150700 0 3000 3000 3000 3000 0
227 20250307 150600 0 3000 3000 3000 3000 0
228 20250307 150500 0 3000 3000 3000 3000 0
229 20250307 150400 0 3000 3000 3000 3000 0
230 20250307 150300 0 3000 3000 3000 3000 0
231 20250307 150200 0 3000 3000 3000 3000 0
232 20250307 150100 0 3000 3000 3000 3000 0
233 20250307 150000 0 3000 3000 3000 3000 0
234 20250307 145900 0 3000 3000 3000 3000 0
235 20250307 145800 0 3000 3000 3000 3000 0
236 20250307 145700 0 3000 3000 3000 3000 0
237 20250307 145600 0 3000 3000 3000 3000 0
238 20250307 145500 0 3000 3000 3000 3000 0
239 20250307 145400 0 3000 3000 3000 3000 0
240 20250307 145300 0 3000 3000 3000 3000 0
241 20250307 145200 0 3000 3000 3000 3000 0
242 20250307 145100 0 3000 3000 3000 3000 0
243 20250307 145000 0 3000 3000 3000 3000 0
244 20250307 144900 0 3000 3000 3000 3000 0
245 20250307 144800 0 3000 3000 3000 3000 0
246 20250307 144700 0 3000 3000 3000 3000 0
247 20250307 144600 0 3000 3000 3000 3000 0
248 20250307 144500 0 3000 3000 3000 3000 0
249 20250307 144400 0 3000 3000 3000 3000 0
250 20250307 144300 0 3000 3000 3000 3000 0
251 20250307 144200 0 3000 3000 3000 3000 0
252 20250307 144100 0 3000 3000 3000 3000 0
253 20250307 144000 0 3000 3000 3000 3000 0
254 20250307 143900 0 3000 3000 3000 3000 0
255 20250307 143800 0 3000 3000 3000 3000 0
256 20250307 143700 0 3000 3000 3000 3000 0
257 20250307 143600 0 3000 3000 3000 3000 0
258 20250307 143500 0 3000 3000 3000 3000 0
259 20250307 143400 0 3000 3000 3000 3000 0
260 20250307 143300 0 3000 3000 3000 3000 0
261 20250307 143200 0 3000 3000 3000 3000 0
262 20250307 143100 0 3000 3000 3000 3000 0
263 20250307 143000 0 3000 3000 3000 3000 0
264 20250307 142900 0 3000 3000 3000 3000 0
265 20250307 142800 0 3000 3000 3000 3000 0
266 20250307 142700 0 3000 3000 3000 3000 0
267 20250307 142600 0 3000 3000 3000 3000 0
268 20250307 142500 0 3000 3000 3000 3000 0
269 20250307 142400 0 3000 3000 3000 3000 0
270 20250307 142300 0 3000 3000 3000 3000 0
271 20250307 142200 0 3000 3000 3000 3000 0
272 20250307 142100 0 3000 3000 3000 3000 0
273 20250307 142000 0 3000 3000 3000 3000 0
274 20250307 141900 0 3000 3000 3000 3000 0
275 20250307 141800 0 3000 3000 3000 3000 0
276 20250307 141700 0 3000 3000 3000 3000 0
277 20250307 141600 0 3000 3000 3000 3000 0
278 20250307 141500 0 3000 3000 3000 3000 0
279 20250307 141400 0 3000 3000 3000 3000 0
280 20250307 141300 0 3000 3000 3000 3000 0
281 20250307 141200 0 3000 3000 3000 3000 0
282 20250307 141100 0 3000 3000 3000 3000 0
283 20250307 141000 0 3000 3000 3000 3000 0
284 20250307 140900 0 3000 3000 3000 3000 0
285 20250307 140800 0 3000 3000 3000 3000 0
286 20250307 140700 0 3000 3000 3000 3000 0
287 20250307 140600 0 3000 3000 3000 3000 0
288 20250307 140500 0 3000 3000 3000 3000 0
289 20250307 140400 0 3000 3000 3000 3000 0
290 20250307 140300 0 3000 3000 3000 3000 0
291 20250307 140200 0 3000 3000 3000 3000 0
292 20250307 140100 0 3000 3000 3000 3000 0
293 20250307 140000 0 3000 3000 3000 3000 0
294 20250307 135900 0 3000 3000 3000 3000 0
295 20250307 135800 0 3000 3000 3000 3000 0
296 20250307 135700 0 3000 3000 3000 3000 0
297 20250307 135600 0 3000 3000 3000 3000 0
298 20250307 135500 0 3000 3000 3000 3000 0
299 20250307 135400 0 3000 3000 3000 3000 0
300 20250307 135300 0 3000 3000 3000 3000 0
301 20250307 135200 0 3000 3000 3000 3000 0
302 20250307 135100 0 3000 3000 3000 3000 0
303 20250307 135000 0 3000 3000 3000 3000 0
304 20250307 134900 0 3000 3000 3000 3000 0
305 20250307 134800 0 3000 3000 3000 3000 0
306 20250307 134700 0 3000 3000 3000 3000 0
307 20250307 134600 0 3000 3000 3000 3000 0
308 20250307 134500 0 3000 3000 3000 3000 0
309 20250307 134400 0 3000 3000 3000 3000 0
310 20250307 134300 0 3000 3000 3000 3000 0
311 20250307 134200 0 3000 3000 3000 3000 0
312 20250307 134100 0 3000 3000 3000 3000 0
313 20250307 134000 0 3000 3000 3000 3000 0
314 20250307 133900 0 3000 3000 3000 3000 0
315 20250307 133800 0 3000 3000 3000 3000 0
316 20250307 133700 0 3000 3000 3000 3000 0
317 20250307 133600 0 3000 3000 3000 3000 0
318 20250307 133500 0 3000 3000 3000 3000 0
319 20250307 133400 0 3000 3000 3000 3000 0
320 20250307 133300 0 3000 3000 3000 3000 0
321 20250307 133200 0 3000 3000 3000 3000 0
322 20250307 133100 0 3000 3000 3000 3000 0
323 20250307 133000 0 3000 3000 3000 3000 0
324 20250307 132900 0 3000 3000 3000 3000 0
325 20250307 132800 0 3000 3000 3000 3000 0
326 20250307 132700 0 3000 3000 3000 3000 0
327 20250307 132600 0 3000 3000 3000 3000 0
328 20250307 132500 0 3000 3000 3000 3000 0
329 20250307 132400 0 3000 3000 3000 3000 0
330 20250307 132300 0 3000 3000 3000 3000 0
331 20250307 132200 0 3000 3000 3000 3000 0
332 20250307 132100 0 3000 3000 3000 3000 0
333 20250307 132000 0 3000 3000 3000 3000 0
334 20250307 131900 0 3000 3000 3000 3000 0
335 20250307 131800 0 3000 3000 3000 3000 0
336 20250307 131700 0 3000 3000 3000 3000 0
337 20250307 131600 0 3000 3000 3000 3000 0
338 20250307 131500 0 3000 3000 3000 3000 0
339 20250307 131400 0 3000 3000 3000 3000 0
340 20250307 131300 0 3000 3000 3000 3000 0
341 20250307 131200 0 3000 3000 3000 3000 0
342 20250307 131100 0 3000 3000 3000 3000 0
343 20250307 131000 0 3000 3000 3000 3000 0
344 20250307 130900 0 3000 3000 3000 3000 0
345 20250307 130800 0 3000 3000 3000 3000 0
346 20250307 130700 0 3000 3000 3000 3000 0
347 20250307 130600 0 3000 3000 3000 3000 0
348 20250307 130500 0 3000 3000 3000 3000 0
349 20250307 130400 0 3000 3000 3000 3000 0
350 20250307 130300 0 3000 3000 3000 3000 0
351 20250307 130200 0 3000 3000 3000 3000 0
352 20250307 130100 0 3000 3000 3000 3000 0
353 20250307 130000 0 3000 3000 3000 3000 0
354 20250307 125900 0 3000 3000 3000 3000 0
355 20250307 125800 0 3000 3000 3000 3000 0
356 20250307 125700 0 3000 3000 3000 3000 0
357 20250307 125600 0 3000 3000 3000 3000 0
358 20250307 125500 0 3000 3000 3000 3000 0
359 20250307 125400 0 3000 3000 3000 3000 0
360 20250307 125300 0 3000 3000 3000 3000 0
361 20250307 125200 0 3000 3000 3000 3000 0
362 20250307 125100 0 3000 3000 3000 3000 0
363 20250307 125000 0 3000 3000 3000 3000 0
364 20250307 124900 0 3000 3000 3000 3000 0
365 20250307 124800 0 3000 3000 3000 3000 0
366 20250307 124700 0 3000 3000 3000 3000 0
367 20250307 124600 0 3000 3000 3000 3000 0
368 20250307 124500 0 3000 3000 3000 3000 0
369 20250307 124400 0 3000 3000 3000 3000 0
370 20250307 124300 0 3000 3000 3000 3000 0
371 20250307 124200 0 3000 3000 3000 3000 0
372 20250307 124100 0 3000 3000 3000 3000 0
373 20250307 124000 0 3000 3000 3000 3000 0
374 20250307 123900 0 3000 3000 3000 3000 0
375 20250307 123800 0 3000 3000 3000 3000 0
376 20250307 123700 0 3000 3000 3000 3000 0
377 20250307 123600 0 3000 3000 3000 3000 0
378 20250307 123500 0 3000 3000 3000 3000 0
379 20250307 123400 0 3000 3000 3000 3000 0
380 20250307 123300 0 3000 3000 3000 3000 0
381 20250307 123200 0 3000 3000 3000 3000 0
382 20250307 123100 0 3000 3000 3000 3000 0
383 20250307 123000 0 3000 3000 3000 3000 0
384 20250307 122900 0 3000 3000 3000 3000 0
385 20250307 122800 0 3000 3000 3000 3000 0
386 20250307 122700 0 3000 3000 3000 3000 0
387 20250307 122600 0 3000 3000 3000 3000 0
388 20250307 122500 0 3000 3000 3000 3000 0
389 20250307 122400 0 3000 3000 3000 3000 0
390 20250307 122300 0 3000 3000 3000 3000 0
391 20250307 122200 0 3000 3000 3000 3000 0
392 20250307 122100 0 3000 3000 3000 3000 0
393 20250307 122000 0 3000 3000 3000 3000 0
394 20250307 121900 0 3000 3000 3000 3000 0
395 20250307 121800 0 3000 3000 3000 3000 0
396 20250307 121700 0 3000 3000 3000 3000 0
397 20250307 121600 0 3000 3000 3000 3000 0
398 20250307 121500 0 3000 3000 3000 3000 0
399 20250307 121400 0 3000 3000 3000 3000 0
400 20250307 121300 0 3000 3000 3000 3000 0
401 20250307 121200 0 3000 3000 3000 3000 0
402 20250307 121100 0 3000 3000 3000 3000 0
403 20250307 121000 0 3000 3000 3000 3000 0
404 20250307 120900 0 3000 3000 3000 3000 0
405 20250307 120800 0 3000 3000 3000 3000 0
406 20250307 120700 0 3000 3000 3000 3000 0
407 20250307 120600 0 3000 3000 3000 3000 0
408 20250307 120500 0 3000 3000 3000 3000 0
409 20250307 120400 0 3000 3000 3000 3000 0
410 20250307 120300 0 3000 3000 3000 3000 0
411 20250307 120200 0 3000 3000 3000 3000 0
412 20250307 120100 0 3000 3000 3000 3000 0
413 20250307 120000 0 3000 3000 3000 3000 0
414 20250307 115900 0 3000 3000 3000 3000 0
415 20250307 115800 0 3000 3000 3000 3000 0
416 20250307 115700 0 3000 3000 3000 3000 0
417 20250307 115600 0 3000 3000 3000 3000 0
418 20250307 115500 0 3000 3000 3000 3000 0
419 20250307 115400 0 3000 3000 3000 3000 0
420 20250307 115300 0 3000 3000 3000 3000 0
421 20250307 115200 0 3000 3000 3000 3000 0
422 20250307 115100 0 3000 3000 3000 3000 0
423 20250307 115000 0 3000 3000 3000 3000 0
424 20250307 114900 0 3000 3000 3000 3000 0
425 20250307 114800 0 3000 3000 3000 3000 0
426 20250307 114700 0 3000 3000 3000 3000 0
427 20250307 114600 0 3000 3000 3000 3000 0
428 20250307 114500 0 3000 3000 3000 3000 0
429 20250307 114400 0 3000 3000 3000 3000 0
430 20250307 114300 0 3000 3000 3000 3000 0
431 20250307 114200 0 3000 3000 3000 3000 0
432 20250307 114100 0 3000 3000 3000 3000 0
433 20250307 114000 0 3000 3000 3000 3000 0
434 20250307 113900 0 3000 3000 3000 3000 0
435 20250307 113800 0 3000 3000 3000 3000 0
436 20250307 113700 0 3000 3000 3000 3000 0
437 20250307 113600 0 3000 3000 3000 3000 0
438 20250307 113500 0 3000 3000 3000 3000 0
439 20250307 113400 0 3000 3000 3000 3000 0
440 20250307 113300 0 3000 3000 3000 3000 0
441 20250307 113200 0 3000 3000 3000 3000 0
442 20250307 113100 0 3000 3000 3000 3000 0
443 20250307 113000 0 3000 3000 3000 3000 0
444 20250307 112900 0 3000 3000 3000 3000 0
445 20250307 112800 0 3000 3000 3000 3000 0
446 20250307 112700 0 3000 3000 3000 3000 0
447 20250307 112600 0 3000 3000 3000 3000 0
448 20250307 112500 0 3000 3000 3000 3000 0
449 20250307 112400 0 3000 3000 3000 3000 0
450 20250307 112300 0 3000 3000 3000 3000 0
451 20250307 112200 0 3000 3000 3000 3000 0
452 20250307 112100 0 3000 3000 3000 3000 0
453 20250307 112000 0 3000 3000 3000 3000 0
454 20250307 111900 0 3000 3000 3000 3000 0
455 20250307 111800 0 3000 3000 3000 3000 0
456 20250307 111700 0 3000 3000 3000 3000 0
457 20250307 111600 0 3000 3000 3000 3000 0
458 20250307 111500 0 3000 3000 3000 3000 0
459 20250307 111400 0 3000 3000 3000 3000 0
460 20250307 111300 0 3000 3000 3000 3000 0
461 20250307 111200 0 3000 3000 3000 3000 0
462 20250307 111100 0 3000 3000 3000 3000 0
463 20250307 111000 0 3000 3000 3000 3000 0
464 20250307 110900 0 3000 3000 3000 3000 0
465 20250307 110800 0 3000 3000 3000 3000 0
466 20250307 110700 0 3000 3000 3000 3000 0
467 20250307 110600 0 3000 3000 3000 3000 0
468 20250307 110500 0 3000 3000 3000 3000 0
469 20250307 110400 0 3000 3000 3000 3000 0
470 20250307 110300 0 3000 3000 3000 3000 0
471 20250307 110200 0 3000 3000 3000 3000 0
472 20250307 110100 0 3000 3000 3000 3000 0
473 20250307 110000 0 3000 3000 3000 3000 0
474 20250307 105900 0 3000 3000 3000 3000 0
475 20250307 105800 0 3000 3000 3000 3000 0
476 20250307 105700 0 3000 3000 3000 3000 0
477 20250307 105600 0 3000 3000 3000 3000 0
478 20250307 105500 0 3000 3000 3000 3000 0
479 20250307 105400 0 3000 3000 3000 3000 0
480 20250307 105300 0 3000 3000 3000 3000 0
481 20250307 105200 0 3000 3000 3000 3000 0
482 20250307 105100 0 3000 3000 3000 3000 0
483 20250307 105000 0 3000 3000 3000 3000 0
484 20250307 104900 0 3000 3000 3000 3000 0
485 20250307 104800 0 3000 3000 3000 3000 0
486 20250307 104700 0 3000 3000 3000 3000 0
487 20250307 104600 0 3000 3000 3000 3000 0
488 20250307 104500 0 3000 3000 3000 3000 0
489 20250307 104400 0 3000 3000 3000 3000 0
490 20250307 104300 0 3000 3000 3000 3000 0
491 20250307 104200 0 3000 3000 3000 3000 0
492 20250307 104100 0 3000 3000 3000 3000 0
493 20250307 104000 0 3000 3000 3000 3000 0
494 20250307 103900 0 3000 3000 3000 3000 0
495 20250307 103800 0 3000 3000 3000 3000 0
496 20250307 103700 0 3000 3000 3000 3000 0
497 20250307 103600 0 3000 3000 3000 3000 0
498 20250307 103500 0 3000 3000 3000 3000 0
499 20250307 103400 0 3000 3000 3000 3000 0
500 20250307 103300 0 3000 3000 3000 3000 0
501 20250307 103200 0 3000 3000 3000 3000 0
502 20250307 103100 0 3000 3000 3000 3000 0
503 20250307 103000 0 3000 3000 3000 3000 0
504 20250307 102900 0 3000 3000 3000 3000 0
505 20250307 102800 0 3000 3000 3000 3000 0
506 20250307 102700 0 3000 3000 3000 3000 0
507 20250307 102600 0 3000 3000 3000 3000 0
508 20250307 102500 0 3000 3000 3000 3000 0
509 20250307 102400 0 3000 3000 3000 3000 0
510 20250307 102300 0 3000 3000 3000 3000 0
511 20250307 102200 0 3000 3000 3000 3000 0
512 20250307 102100 0 3000 3000 3000 3000 0
513 20250307 102000 0 3000 3000 3000 3000 0
514 20250307 101900 0 3000 3000 3000 3000 0
515 20250307 101800 0 3000 3000 3000 3000 0
516 20250307 101700 0 3000 3000 3000 3000 0
517 20250307 101600 0 3000 3000 3000 3000 0
518 20250307 101500 0 3000 3000 3000 3000 0
519 20250307 101400 0 3000 3000 3000 3000 0
520 20250307 101300 0 3000 3000 3000 3000 0
521 20250307 101200 0 3000 3000 3000 3000 0
522 20250307 101100 0 3000 3000 3000 3000 0
523 20250307 101000 0 3000 3000 3000 3000 0
524 20250307 100900 0 3000 3000 3000 3000 0
525 20250307 100800 0 3000 3000 3000 3000 0
526 20250307 100700 0 3000 3000 3000 3000 0
527 20250307 100600 0 3000 3000 3000 3000 0
528 20250307 100500 0 3000 3000 3000 3000 0
529 20250307 100400 0 3000 3000 3000 3000 0
530 20250307 100300 0 3000 3000 3000 3000 0
531 20250307 100200 0 3000 3000 3000 3000 0
532 20250307 100100 0 3000 3000 3000 3000 0
533 20250307 100000 0 3000 3000 3000 3000 0
534 20250307 095900 0 3000 3000 3000 3000 0
535 20250307 095800 0 3000 3000 3000 3000 0
536 20250307 095700 0 3000 3000 3000 3000 0
537 20250307 095600 0 3000 3000 3000 3000 0
538 20250307 095500 0 3000 3000 3000 3000 0
539 20250307 095400 0 3000 3000 3000 3000 0
540 20250307 095300 0 3000 3000 3000 3000 0
541 20250307 095200 0 3000 3000 3000 3000 0
542 20250307 095100 0 3000 3000 3000 3000 0
543 20250307 095000 0 3000 3000 3000 3000 0
544 20250307 094900 0 3000 3000 3000 3000 0
545 20250307 094800 0 3000 3000 3000 3000 0
546 20250307 094700 0 3000 3000 3000 3000 0
547 20250307 094600 0 3000 3000 3000 3000 0
548 20250307 094500 0 3000 3000 3000 3000 0
549 20250307 094400 0 3000 3000 3000 3000 0
550 20250307 094300 0 3000 3000 3000 3000 0
551 20250307 094200 0 3000 3000 3000 3000 0
552 20250307 094100 0 3000 3000 3000 3000 0
553 20250307 094000 0 3000 3000 3000 3000 0
554 20250307 093900 0 3000 3000 3000 3000 0
555 20250307 093800 0 3000 3000 3000 3000 0
556 20250307 093700 0 3000 3000 3000 3000 0
557 20250307 093600 0 3000 3000 3000 3000 0
558 20250307 093500 0 3000 3000 3000 3000 0
559 20250307 093400 0 3000 3000 3000 3000 0
560 20250307 093300 0 3000 3000 3000 3000 0
561 20250307 093200 0 3000 3000 3000 3000 0
562 20250307 093100 0 3000 3000 3000 3000 0
563 20250307 093000 0 3000 3000 3000 3000 0
564 20250307 092900 0 3000 3000 3000 3000 0
565 20250307 092800 0 3000 3000 3000 3000 0
566 20250307 092700 0 3000 3000 3000 3000 0
567 20250307 092600 0 3000 3000 3000 3000 0
568 20250307 092500 0 3000 3000 3000 3000 0
569 20250307 092400 0 3000 3000 3000 3000 0
570 20250307 092300 0 3000 3000 3000 3000 0
571 20250307 092200 0 3000 3000 3000 3000 0
572 20250307 092100 0 3000 3000 3000 3000 0
573 20250307 092000 0 3000 3000 3000 3000 0
574 20250307 091900 0 3000 3000 3000 3000 0
575 20250307 091800 0 3000 3000 3000 3000 0
576 20250307 091700 0 3000 3000 3000 3000 0
577 20250307 091600 0 3000 3000 3000 3000 0
578 20250307 091500 0 3000 3000 3000 3000 0
579 20250307 091400 0 3000 3000 3000 3000 0
580 20250307 091300 0 3000 3000 3000 3000 0
581 20250307 091200 0 3000 3000 3000 3000 0
582 20250307 091100 0 3000 3000 3000 3000 0
583 20250307 091000 0 3000 3000 3000 3000 0
584 20250307 090900 0 3000 3000 3000 3000 0
585 20250307 090800 0 3000 3000 3000 3000 0
586 20250307 090700 0 3000 3000 3000 3000 0
587 20250307 090600 0 3000 3000 3000 3000 0
588 20250307 090500 0 3000 3000 3000 3000 0
589 20250307 090400 0 3000 3000 3000 3000 0
590 20250307 090300 0 3000 3000 3000 3000 0
591 20250307 090200 0 3000 3000 3000 3000 0
592 20250307 090100 0 3000 3000 3000 3000 0
593 20250307 090000 0 3000 3000 3000 3000 0

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

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,63920,18000000,191760000,54000000000,0.36
20250304,63920,18000000,191760000,54000000000,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 63920 18000000 191760000 54000000000 0.36
3 20250304 63920 18000000 191760000 54000000000 0.36