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

Update 2025-03-05 3908 candle_min

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

593
007610/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185100,0,3000,3000,3000,3000,0
20250305,185000,0,3000,3000,3000,3000,0
20250305,184900,0,3000,3000,3000,3000,0
20250305,184800,0,3000,3000,3000,3000,0
20250305,184700,0,3000,3000,3000,3000,0
20250305,184600,0,3000,3000,3000,3000,0
20250305,184500,0,3000,3000,3000,3000,0
20250305,184400,0,3000,3000,3000,3000,0
20250305,184300,0,3000,3000,3000,3000,0
20250305,184200,0,3000,3000,3000,3000,0
20250305,184100,0,3000,3000,3000,3000,0
20250305,184000,0,3000,3000,3000,3000,0
20250305,183900,0,3000,3000,3000,3000,0
20250305,183800,0,3000,3000,3000,3000,0
20250305,183700,0,3000,3000,3000,3000,0
20250305,183600,0,3000,3000,3000,3000,0
20250305,183500,0,3000,3000,3000,3000,0
20250305,183400,0,3000,3000,3000,3000,0
20250305,183300,0,3000,3000,3000,3000,0
20250305,183200,0,3000,3000,3000,3000,0
20250305,183100,0,3000,3000,3000,3000,0
20250305,183000,0,3000,3000,3000,3000,0
20250305,182900,0,3000,3000,3000,3000,0
20250305,182800,0,3000,3000,3000,3000,0
20250305,182700,0,3000,3000,3000,3000,0
20250305,182600,0,3000,3000,3000,3000,0
20250305,182500,0,3000,3000,3000,3000,0
20250305,182400,0,3000,3000,3000,3000,0
20250305,182300,0,3000,3000,3000,3000,0
20250305,182200,0,3000,3000,3000,3000,0
20250305,182100,0,3000,3000,3000,3000,0
20250305,182000,0,3000,3000,3000,3000,0
20250305,181900,0,3000,3000,3000,3000,0
20250305,181800,0,3000,3000,3000,3000,0
20250305,181700,0,3000,3000,3000,3000,0
20250305,181600,0,3000,3000,3000,3000,0
20250305,181500,0,3000,3000,3000,3000,0
20250305,181400,0,3000,3000,3000,3000,0
20250305,181300,0,3000,3000,3000,3000,0
20250305,181200,0,3000,3000,3000,3000,0
20250305,181100,0,3000,3000,3000,3000,0
20250305,181000,0,3000,3000,3000,3000,0
20250305,180900,0,3000,3000,3000,3000,0
20250305,180800,0,3000,3000,3000,3000,0
20250305,180700,0,3000,3000,3000,3000,0
20250305,180600,0,3000,3000,3000,3000,0
20250305,180500,0,3000,3000,3000,3000,0
20250305,180400,0,3000,3000,3000,3000,0
20250305,180300,0,3000,3000,3000,3000,0
20250305,180200,0,3000,3000,3000,3000,0
20250305,180100,0,3000,3000,3000,3000,0
20250305,180000,0,3000,3000,3000,3000,0
20250305,175900,0,3000,3000,3000,3000,0
20250305,175800,0,3000,3000,3000,3000,0
20250305,175700,0,3000,3000,3000,3000,0
20250305,175600,0,3000,3000,3000,3000,0
20250305,175500,0,3000,3000,3000,3000,0
20250305,175400,0,3000,3000,3000,3000,0
20250305,175300,0,3000,3000,3000,3000,0
20250305,175200,0,3000,3000,3000,3000,0
20250305,175100,0,3000,3000,3000,3000,0
20250305,175000,0,3000,3000,3000,3000,0
20250305,174900,0,3000,3000,3000,3000,0
20250305,174800,0,3000,3000,3000,3000,0
20250305,174700,0,3000,3000,3000,3000,0
20250305,174600,0,3000,3000,3000,3000,0
20250305,174500,0,3000,3000,3000,3000,0
20250305,174400,0,3000,3000,3000,3000,0
20250305,174300,0,3000,3000,3000,3000,0
20250305,174200,0,3000,3000,3000,3000,0
20250305,174100,0,3000,3000,3000,3000,0
20250305,174000,0,3000,3000,3000,3000,0
20250305,173900,0,3000,3000,3000,3000,0
20250305,173800,0,3000,3000,3000,3000,0
20250305,173700,0,3000,3000,3000,3000,0
20250305,173600,0,3000,3000,3000,3000,0
20250305,173500,0,3000,3000,3000,3000,0
20250305,173400,0,3000,3000,3000,3000,0
20250305,173300,0,3000,3000,3000,3000,0
20250305,173200,0,3000,3000,3000,3000,0
20250305,173100,0,3000,3000,3000,3000,0
20250305,173000,0,3000,3000,3000,3000,0
20250305,172900,0,3000,3000,3000,3000,0
20250305,172800,0,3000,3000,3000,3000,0
20250305,172700,0,3000,3000,3000,3000,0
20250305,172600,0,3000,3000,3000,3000,0
20250305,172500,0,3000,3000,3000,3000,0
20250305,172400,0,3000,3000,3000,3000,0
20250305,172300,0,3000,3000,3000,3000,0
20250305,172200,0,3000,3000,3000,3000,0
20250305,172100,0,3000,3000,3000,3000,0
20250305,172000,0,3000,3000,3000,3000,0
20250305,171900,0,3000,3000,3000,3000,0
20250305,171800,0,3000,3000,3000,3000,0
20250305,171700,0,3000,3000,3000,3000,0
20250305,171600,0,3000,3000,3000,3000,0
20250305,171500,0,3000,3000,3000,3000,0
20250305,171400,0,3000,3000,3000,3000,0
20250305,171300,0,3000,3000,3000,3000,0
20250305,171200,0,3000,3000,3000,3000,0
20250305,171100,0,3000,3000,3000,3000,0
20250305,171000,0,3000,3000,3000,3000,0
20250305,170900,0,3000,3000,3000,3000,0
20250305,170800,0,3000,3000,3000,3000,0
20250305,170700,0,3000,3000,3000,3000,0
20250305,170600,0,3000,3000,3000,3000,0
20250305,170500,0,3000,3000,3000,3000,0
20250305,170400,0,3000,3000,3000,3000,0
20250305,170300,0,3000,3000,3000,3000,0
20250305,170200,0,3000,3000,3000,3000,0
20250305,170100,0,3000,3000,3000,3000,0
20250305,170000,0,3000,3000,3000,3000,0
20250305,165900,0,3000,3000,3000,3000,0
20250305,165800,0,3000,3000,3000,3000,0
20250305,165700,0,3000,3000,3000,3000,0
20250305,165600,0,3000,3000,3000,3000,0
20250305,165500,0,3000,3000,3000,3000,0
20250305,165400,0,3000,3000,3000,3000,0
20250305,165300,0,3000,3000,3000,3000,0
20250305,165200,0,3000,3000,3000,3000,0
20250305,165100,0,3000,3000,3000,3000,0
20250305,165000,0,3000,3000,3000,3000,0
20250305,164900,0,3000,3000,3000,3000,0
20250305,164800,0,3000,3000,3000,3000,0
20250305,164700,0,3000,3000,3000,3000,0
20250305,164600,0,3000,3000,3000,3000,0
20250305,164500,0,3000,3000,3000,3000,0
20250305,164400,0,3000,3000,3000,3000,0
20250305,164300,0,3000,3000,3000,3000,0
20250305,164200,0,3000,3000,3000,3000,0
20250305,164100,0,3000,3000,3000,3000,0
20250305,164000,0,3000,3000,3000,3000,0
20250305,163900,0,3000,3000,3000,3000,0
20250305,163800,0,3000,3000,3000,3000,0
20250305,163700,0,3000,3000,3000,3000,0
20250305,163600,0,3000,3000,3000,3000,0
20250305,163500,0,3000,3000,3000,3000,0
20250305,163400,0,3000,3000,3000,3000,0
20250305,163300,0,3000,3000,3000,3000,0
20250305,163200,0,3000,3000,3000,3000,0
20250305,163100,0,3000,3000,3000,3000,0
20250305,163000,0,3000,3000,3000,3000,0
20250305,162900,0,3000,3000,3000,3000,0
20250305,162800,0,3000,3000,3000,3000,0
20250305,162700,0,3000,3000,3000,3000,0
20250305,162600,0,3000,3000,3000,3000,0
20250305,162500,0,3000,3000,3000,3000,0
20250305,162400,0,3000,3000,3000,3000,0
20250305,162300,0,3000,3000,3000,3000,0
20250305,162200,0,3000,3000,3000,3000,0
20250305,162100,0,3000,3000,3000,3000,0
20250305,162000,0,3000,3000,3000,3000,0
20250305,161900,0,3000,3000,3000,3000,0
20250305,161800,0,3000,3000,3000,3000,0
20250305,161700,0,3000,3000,3000,3000,0
20250305,161600,0,3000,3000,3000,3000,0
20250305,161500,0,3000,3000,3000,3000,0
20250305,161400,0,3000,3000,3000,3000,0
20250305,161300,0,3000,3000,3000,3000,0
20250305,161200,0,3000,3000,3000,3000,0
20250305,161100,0,3000,3000,3000,3000,0
20250305,161000,0,3000,3000,3000,3000,0
20250305,160900,0,3000,3000,3000,3000,0
20250305,160800,0,3000,3000,3000,3000,0
20250305,160700,0,3000,3000,3000,3000,0
20250305,160600,0,3000,3000,3000,3000,0
20250305,160500,0,3000,3000,3000,3000,0
20250305,160400,0,3000,3000,3000,3000,0
20250305,160300,0,3000,3000,3000,3000,0
20250305,160200,0,3000,3000,3000,3000,0
20250305,160100,0,3000,3000,3000,3000,0
20250305,160000,0,3000,3000,3000,3000,0
20250305,155900,0,3000,3000,3000,3000,0
20250305,155800,0,3000,3000,3000,3000,0
20250305,155700,0,3000,3000,3000,3000,0
20250305,155600,0,3000,3000,3000,3000,0
20250305,155500,0,3000,3000,3000,3000,0
20250305,155400,0,3000,3000,3000,3000,0
20250305,155300,0,3000,3000,3000,3000,0
20250305,155200,0,3000,3000,3000,3000,0
20250305,155100,0,3000,3000,3000,3000,0
20250305,155000,0,3000,3000,3000,3000,0
20250305,154900,0,3000,3000,3000,3000,0
20250305,154800,0,3000,3000,3000,3000,0
20250305,154700,0,3000,3000,3000,3000,0
20250305,154600,0,3000,3000,3000,3000,0
20250305,154500,0,3000,3000,3000,3000,0
20250305,154400,0,3000,3000,3000,3000,0
20250305,154300,0,3000,3000,3000,3000,0
20250305,154200,0,3000,3000,3000,3000,0
20250305,154100,0,3000,3000,3000,3000,0
20250305,154000,0,3000,3000,3000,3000,0
20250305,153900,0,3000,3000,3000,3000,0
20250305,153800,0,3000,3000,3000,3000,0
20250305,153700,0,3000,3000,3000,3000,0
20250305,153600,0,3000,3000,3000,3000,0
20250305,153500,0,3000,3000,3000,3000,0
20250305,153400,0,3000,3000,3000,3000,0
20250305,153300,0,3000,3000,3000,3000,0
20250305,153200,0,3000,3000,3000,3000,0
20250305,153100,0,3000,3000,3000,3000,0
20250305,153000,0,3000,3000,3000,3000,0
20250305,152900,0,3000,3000,3000,3000,0
20250305,152800,0,3000,3000,3000,3000,0
20250305,152700,0,3000,3000,3000,3000,0
20250305,152600,0,3000,3000,3000,3000,0
20250305,152500,0,3000,3000,3000,3000,0
20250305,152400,0,3000,3000,3000,3000,0
20250305,152300,0,3000,3000,3000,3000,0
20250305,152200,0,3000,3000,3000,3000,0
20250305,152100,0,3000,3000,3000,3000,0
20250305,152000,0,3000,3000,3000,3000,0
20250305,151900,0,3000,3000,3000,3000,0
20250305,151800,0,3000,3000,3000,3000,0
20250305,151700,0,3000,3000,3000,3000,0
20250305,151600,0,3000,3000,3000,3000,0
20250305,151500,0,3000,3000,3000,3000,0
20250305,151400,0,3000,3000,3000,3000,0
20250305,151300,0,3000,3000,3000,3000,0
20250305,151200,0,3000,3000,3000,3000,0
20250305,151100,0,3000,3000,3000,3000,0
20250305,151000,0,3000,3000,3000,3000,0
20250305,150900,0,3000,3000,3000,3000,0
20250305,150800,0,3000,3000,3000,3000,0
20250305,150700,0,3000,3000,3000,3000,0
20250305,150600,0,3000,3000,3000,3000,0
20250305,150500,0,3000,3000,3000,3000,0
20250305,150400,0,3000,3000,3000,3000,0
20250305,150300,0,3000,3000,3000,3000,0
20250305,150200,0,3000,3000,3000,3000,0
20250305,150100,0,3000,3000,3000,3000,0
20250305,150000,0,3000,3000,3000,3000,0
20250305,145900,0,3000,3000,3000,3000,0
20250305,145800,0,3000,3000,3000,3000,0
20250305,145700,0,3000,3000,3000,3000,0
20250305,145600,0,3000,3000,3000,3000,0
20250305,145500,0,3000,3000,3000,3000,0
20250305,145400,0,3000,3000,3000,3000,0
20250305,145300,0,3000,3000,3000,3000,0
20250305,145200,0,3000,3000,3000,3000,0
20250305,145100,0,3000,3000,3000,3000,0
20250305,145000,0,3000,3000,3000,3000,0
20250305,144900,0,3000,3000,3000,3000,0
20250305,144800,0,3000,3000,3000,3000,0
20250305,144700,0,3000,3000,3000,3000,0
20250305,144600,0,3000,3000,3000,3000,0
20250305,144500,0,3000,3000,3000,3000,0
20250305,144400,0,3000,3000,3000,3000,0
20250305,144300,0,3000,3000,3000,3000,0
20250305,144200,0,3000,3000,3000,3000,0
20250305,144100,0,3000,3000,3000,3000,0
20250305,144000,0,3000,3000,3000,3000,0
20250305,143900,0,3000,3000,3000,3000,0
20250305,143800,0,3000,3000,3000,3000,0
20250305,143700,0,3000,3000,3000,3000,0
20250305,143600,0,3000,3000,3000,3000,0
20250305,143500,0,3000,3000,3000,3000,0
20250305,143400,0,3000,3000,3000,3000,0
20250305,143300,0,3000,3000,3000,3000,0
20250305,143200,0,3000,3000,3000,3000,0
20250305,143100,0,3000,3000,3000,3000,0
20250305,143000,0,3000,3000,3000,3000,0
20250305,142900,0,3000,3000,3000,3000,0
20250305,142800,0,3000,3000,3000,3000,0
20250305,142700,0,3000,3000,3000,3000,0
20250305,142600,0,3000,3000,3000,3000,0
20250305,142500,0,3000,3000,3000,3000,0
20250305,142400,0,3000,3000,3000,3000,0
20250305,142300,0,3000,3000,3000,3000,0
20250305,142200,0,3000,3000,3000,3000,0
20250305,142100,0,3000,3000,3000,3000,0
20250305,142000,0,3000,3000,3000,3000,0
20250305,141900,0,3000,3000,3000,3000,0
20250305,141800,0,3000,3000,3000,3000,0
20250305,141700,0,3000,3000,3000,3000,0
20250305,141600,0,3000,3000,3000,3000,0
20250305,141500,0,3000,3000,3000,3000,0
20250305,141400,0,3000,3000,3000,3000,0
20250305,141300,0,3000,3000,3000,3000,0
20250305,141200,0,3000,3000,3000,3000,0
20250305,141100,0,3000,3000,3000,3000,0
20250305,141000,0,3000,3000,3000,3000,0
20250305,140900,0,3000,3000,3000,3000,0
20250305,140800,0,3000,3000,3000,3000,0
20250305,140700,0,3000,3000,3000,3000,0
20250305,140600,0,3000,3000,3000,3000,0
20250305,140500,0,3000,3000,3000,3000,0
20250305,140400,0,3000,3000,3000,3000,0
20250305,140300,0,3000,3000,3000,3000,0
20250305,140200,0,3000,3000,3000,3000,0
20250305,140100,0,3000,3000,3000,3000,0
20250305,140000,0,3000,3000,3000,3000,0
20250305,135900,0,3000,3000,3000,3000,0
20250305,135800,0,3000,3000,3000,3000,0
20250305,135700,0,3000,3000,3000,3000,0
20250305,135600,0,3000,3000,3000,3000,0
20250305,135500,0,3000,3000,3000,3000,0
20250305,135400,0,3000,3000,3000,3000,0
20250305,135300,0,3000,3000,3000,3000,0
20250305,135200,0,3000,3000,3000,3000,0
20250305,135100,0,3000,3000,3000,3000,0
20250305,135000,0,3000,3000,3000,3000,0
20250305,134900,0,3000,3000,3000,3000,0
20250305,134800,0,3000,3000,3000,3000,0
20250305,134700,0,3000,3000,3000,3000,0
20250305,134600,0,3000,3000,3000,3000,0
20250305,134500,0,3000,3000,3000,3000,0
20250305,134400,0,3000,3000,3000,3000,0
20250305,134300,0,3000,3000,3000,3000,0
20250305,134200,0,3000,3000,3000,3000,0
20250305,134100,0,3000,3000,3000,3000,0
20250305,134000,0,3000,3000,3000,3000,0
20250305,133900,0,3000,3000,3000,3000,0
20250305,133800,0,3000,3000,3000,3000,0
20250305,133700,0,3000,3000,3000,3000,0
20250305,133600,0,3000,3000,3000,3000,0
20250305,133500,0,3000,3000,3000,3000,0
20250305,133400,0,3000,3000,3000,3000,0
20250305,133300,0,3000,3000,3000,3000,0
20250305,133200,0,3000,3000,3000,3000,0
20250305,133100,0,3000,3000,3000,3000,0
20250305,133000,0,3000,3000,3000,3000,0
20250305,132900,0,3000,3000,3000,3000,0
20250305,132800,0,3000,3000,3000,3000,0
20250305,132700,0,3000,3000,3000,3000,0
20250305,132600,0,3000,3000,3000,3000,0
20250305,132500,0,3000,3000,3000,3000,0
20250305,132400,0,3000,3000,3000,3000,0
20250305,132300,0,3000,3000,3000,3000,0
20250305,132200,0,3000,3000,3000,3000,0
20250305,132100,0,3000,3000,3000,3000,0
20250305,132000,0,3000,3000,3000,3000,0
20250305,131900,0,3000,3000,3000,3000,0
20250305,131800,0,3000,3000,3000,3000,0
20250305,131700,0,3000,3000,3000,3000,0
20250305,131600,0,3000,3000,3000,3000,0
20250305,131500,0,3000,3000,3000,3000,0
20250305,131400,0,3000,3000,3000,3000,0
20250305,131300,0,3000,3000,3000,3000,0
20250305,131200,0,3000,3000,3000,3000,0
20250305,131100,0,3000,3000,3000,3000,0
20250305,131000,0,3000,3000,3000,3000,0
20250305,130900,0,3000,3000,3000,3000,0
20250305,130800,0,3000,3000,3000,3000,0
20250305,130700,0,3000,3000,3000,3000,0
20250305,130600,0,3000,3000,3000,3000,0
20250305,130500,0,3000,3000,3000,3000,0
20250305,130400,0,3000,3000,3000,3000,0
20250305,130300,0,3000,3000,3000,3000,0
20250305,130200,0,3000,3000,3000,3000,0
20250305,130100,0,3000,3000,3000,3000,0
20250305,130000,0,3000,3000,3000,3000,0
20250305,125900,0,3000,3000,3000,3000,0
20250305,125800,0,3000,3000,3000,3000,0
20250305,125700,0,3000,3000,3000,3000,0
20250305,125600,0,3000,3000,3000,3000,0
20250305,125500,0,3000,3000,3000,3000,0
20250305,125400,0,3000,3000,3000,3000,0
20250305,125300,0,3000,3000,3000,3000,0
20250305,125200,0,3000,3000,3000,3000,0
20250305,125100,0,3000,3000,3000,3000,0
20250305,125000,0,3000,3000,3000,3000,0
20250305,124900,0,3000,3000,3000,3000,0
20250305,124800,0,3000,3000,3000,3000,0
20250305,124700,0,3000,3000,3000,3000,0
20250305,124600,0,3000,3000,3000,3000,0
20250305,124500,0,3000,3000,3000,3000,0
20250305,124400,0,3000,3000,3000,3000,0
20250305,124300,0,3000,3000,3000,3000,0
20250305,124200,0,3000,3000,3000,3000,0
20250305,124100,0,3000,3000,3000,3000,0
20250305,124000,0,3000,3000,3000,3000,0
20250305,123900,0,3000,3000,3000,3000,0
20250305,123800,0,3000,3000,3000,3000,0
20250305,123700,0,3000,3000,3000,3000,0
20250305,123600,0,3000,3000,3000,3000,0
20250305,123500,0,3000,3000,3000,3000,0
20250305,123400,0,3000,3000,3000,3000,0
20250305,123300,0,3000,3000,3000,3000,0
20250305,123200,0,3000,3000,3000,3000,0
20250305,123100,0,3000,3000,3000,3000,0
20250305,123000,0,3000,3000,3000,3000,0
20250305,122900,0,3000,3000,3000,3000,0
20250305,122800,0,3000,3000,3000,3000,0
20250305,122700,0,3000,3000,3000,3000,0
20250305,122600,0,3000,3000,3000,3000,0
20250305,122500,0,3000,3000,3000,3000,0
20250305,122400,0,3000,3000,3000,3000,0
20250305,122300,0,3000,3000,3000,3000,0
20250305,122200,0,3000,3000,3000,3000,0
20250305,122100,0,3000,3000,3000,3000,0
20250305,122000,0,3000,3000,3000,3000,0
20250305,121900,0,3000,3000,3000,3000,0
20250305,121800,0,3000,3000,3000,3000,0
20250305,121700,0,3000,3000,3000,3000,0
20250305,121600,0,3000,3000,3000,3000,0
20250305,121500,0,3000,3000,3000,3000,0
20250305,121400,0,3000,3000,3000,3000,0
20250305,121300,0,3000,3000,3000,3000,0
20250305,121200,0,3000,3000,3000,3000,0
20250305,121100,0,3000,3000,3000,3000,0
20250305,121000,0,3000,3000,3000,3000,0
20250305,120900,0,3000,3000,3000,3000,0
20250305,120800,0,3000,3000,3000,3000,0
20250305,120700,0,3000,3000,3000,3000,0
20250305,120600,0,3000,3000,3000,3000,0
20250305,120500,0,3000,3000,3000,3000,0
20250305,120400,0,3000,3000,3000,3000,0
20250305,120300,0,3000,3000,3000,3000,0
20250305,120200,0,3000,3000,3000,3000,0
20250305,120100,0,3000,3000,3000,3000,0
20250305,120000,0,3000,3000,3000,3000,0
20250305,115900,0,3000,3000,3000,3000,0
20250305,115800,0,3000,3000,3000,3000,0
20250305,115700,0,3000,3000,3000,3000,0
20250305,115600,0,3000,3000,3000,3000,0
20250305,115500,0,3000,3000,3000,3000,0
20250305,115400,0,3000,3000,3000,3000,0
20250305,115300,0,3000,3000,3000,3000,0
20250305,115200,0,3000,3000,3000,3000,0
20250305,115100,0,3000,3000,3000,3000,0
20250305,115000,0,3000,3000,3000,3000,0
20250305,114900,0,3000,3000,3000,3000,0
20250305,114800,0,3000,3000,3000,3000,0
20250305,114700,0,3000,3000,3000,3000,0
20250305,114600,0,3000,3000,3000,3000,0
20250305,114500,0,3000,3000,3000,3000,0
20250305,114400,0,3000,3000,3000,3000,0
20250305,114300,0,3000,3000,3000,3000,0
20250305,114200,0,3000,3000,3000,3000,0
20250305,114100,0,3000,3000,3000,3000,0
20250305,114000,0,3000,3000,3000,3000,0
20250305,113900,0,3000,3000,3000,3000,0
20250305,113800,0,3000,3000,3000,3000,0
20250305,113700,0,3000,3000,3000,3000,0
20250305,113600,0,3000,3000,3000,3000,0
20250305,113500,0,3000,3000,3000,3000,0
20250305,113400,0,3000,3000,3000,3000,0
20250305,113300,0,3000,3000,3000,3000,0
20250305,113200,0,3000,3000,3000,3000,0
20250305,113100,0,3000,3000,3000,3000,0
20250305,113000,0,3000,3000,3000,3000,0
20250305,112900,0,3000,3000,3000,3000,0
20250305,112800,0,3000,3000,3000,3000,0
20250305,112700,0,3000,3000,3000,3000,0
20250305,112600,0,3000,3000,3000,3000,0
20250305,112500,0,3000,3000,3000,3000,0
20250305,112400,0,3000,3000,3000,3000,0
20250305,112300,0,3000,3000,3000,3000,0
20250305,112200,0,3000,3000,3000,3000,0
20250305,112100,0,3000,3000,3000,3000,0
20250305,112000,0,3000,3000,3000,3000,0
20250305,111900,0,3000,3000,3000,3000,0
20250305,111800,0,3000,3000,3000,3000,0
20250305,111700,0,3000,3000,3000,3000,0
20250305,111600,0,3000,3000,3000,3000,0
20250305,111500,0,3000,3000,3000,3000,0
20250305,111400,0,3000,3000,3000,3000,0
20250305,111300,0,3000,3000,3000,3000,0
20250305,111200,0,3000,3000,3000,3000,0
20250305,111100,0,3000,3000,3000,3000,0
20250305,111000,0,3000,3000,3000,3000,0
20250305,110900,0,3000,3000,3000,3000,0
20250305,110800,0,3000,3000,3000,3000,0
20250305,110700,0,3000,3000,3000,3000,0
20250305,110600,0,3000,3000,3000,3000,0
20250305,110500,0,3000,3000,3000,3000,0
20250305,110400,0,3000,3000,3000,3000,0
20250305,110300,0,3000,3000,3000,3000,0
20250305,110200,0,3000,3000,3000,3000,0
20250305,110100,0,3000,3000,3000,3000,0
20250305,110000,0,3000,3000,3000,3000,0
20250305,105900,0,3000,3000,3000,3000,0
20250305,105800,0,3000,3000,3000,3000,0
20250305,105700,0,3000,3000,3000,3000,0
20250305,105600,0,3000,3000,3000,3000,0
20250305,105500,0,3000,3000,3000,3000,0
20250305,105400,0,3000,3000,3000,3000,0
20250305,105300,0,3000,3000,3000,3000,0
20250305,105200,0,3000,3000,3000,3000,0
20250305,105100,0,3000,3000,3000,3000,0
20250305,105000,0,3000,3000,3000,3000,0
20250305,104900,0,3000,3000,3000,3000,0
20250305,104800,0,3000,3000,3000,3000,0
20250305,104700,0,3000,3000,3000,3000,0
20250305,104600,0,3000,3000,3000,3000,0
20250305,104500,0,3000,3000,3000,3000,0
20250305,104400,0,3000,3000,3000,3000,0
20250305,104300,0,3000,3000,3000,3000,0
20250305,104200,0,3000,3000,3000,3000,0
20250305,104100,0,3000,3000,3000,3000,0
20250305,104000,0,3000,3000,3000,3000,0
20250305,103900,0,3000,3000,3000,3000,0
20250305,103800,0,3000,3000,3000,3000,0
20250305,103700,0,3000,3000,3000,3000,0
20250305,103600,0,3000,3000,3000,3000,0
20250305,103500,0,3000,3000,3000,3000,0
20250305,103400,0,3000,3000,3000,3000,0
20250305,103300,0,3000,3000,3000,3000,0
20250305,103200,0,3000,3000,3000,3000,0
20250305,103100,0,3000,3000,3000,3000,0
20250305,103000,0,3000,3000,3000,3000,0
20250305,102900,0,3000,3000,3000,3000,0
20250305,102800,0,3000,3000,3000,3000,0
20250305,102700,0,3000,3000,3000,3000,0
20250305,102600,0,3000,3000,3000,3000,0
20250305,102500,0,3000,3000,3000,3000,0
20250305,102400,0,3000,3000,3000,3000,0
20250305,102300,0,3000,3000,3000,3000,0
20250305,102200,0,3000,3000,3000,3000,0
20250305,102100,0,3000,3000,3000,3000,0
20250305,102000,0,3000,3000,3000,3000,0
20250305,101900,0,3000,3000,3000,3000,0
20250305,101800,0,3000,3000,3000,3000,0
20250305,101700,0,3000,3000,3000,3000,0
20250305,101600,0,3000,3000,3000,3000,0
20250305,101500,0,3000,3000,3000,3000,0
20250305,101400,0,3000,3000,3000,3000,0
20250305,101300,0,3000,3000,3000,3000,0
20250305,101200,0,3000,3000,3000,3000,0
20250305,101100,0,3000,3000,3000,3000,0
20250305,101000,0,3000,3000,3000,3000,0
20250305,100900,0,3000,3000,3000,3000,0
20250305,100800,0,3000,3000,3000,3000,0
20250305,100700,0,3000,3000,3000,3000,0
20250305,100600,0,3000,3000,3000,3000,0
20250305,100500,0,3000,3000,3000,3000,0
20250305,100400,0,3000,3000,3000,3000,0
20250305,100300,0,3000,3000,3000,3000,0
20250305,100200,0,3000,3000,3000,3000,0
20250305,100100,0,3000,3000,3000,3000,0
20250305,100000,0,3000,3000,3000,3000,0
20250305,095900,0,3000,3000,3000,3000,0
20250305,095800,0,3000,3000,3000,3000,0
20250305,095700,0,3000,3000,3000,3000,0
20250305,095600,0,3000,3000,3000,3000,0
20250305,095500,0,3000,3000,3000,3000,0
20250305,095400,0,3000,3000,3000,3000,0
20250305,095300,0,3000,3000,3000,3000,0
20250305,095200,0,3000,3000,3000,3000,0
20250305,095100,0,3000,3000,3000,3000,0
20250305,095000,0,3000,3000,3000,3000,0
20250305,094900,0,3000,3000,3000,3000,0
20250305,094800,0,3000,3000,3000,3000,0
20250305,094700,0,3000,3000,3000,3000,0
20250305,094600,0,3000,3000,3000,3000,0
20250305,094500,0,3000,3000,3000,3000,0
20250305,094400,0,3000,3000,3000,3000,0
20250305,094300,0,3000,3000,3000,3000,0
20250305,094200,0,3000,3000,3000,3000,0
20250305,094100,0,3000,3000,3000,3000,0
20250305,094000,0,3000,3000,3000,3000,0
20250305,093900,0,3000,3000,3000,3000,0
20250305,093800,0,3000,3000,3000,3000,0
20250305,093700,0,3000,3000,3000,3000,0
20250305,093600,0,3000,3000,3000,3000,0
20250305,093500,0,3000,3000,3000,3000,0
20250305,093400,0,3000,3000,3000,3000,0
20250305,093300,0,3000,3000,3000,3000,0
20250305,093200,0,3000,3000,3000,3000,0
20250305,093100,0,3000,3000,3000,3000,0
20250305,093000,0,3000,3000,3000,3000,0
20250305,092900,0,3000,3000,3000,3000,0
20250305,092800,0,3000,3000,3000,3000,0
20250305,092700,0,3000,3000,3000,3000,0
20250305,092600,0,3000,3000,3000,3000,0
20250305,092500,0,3000,3000,3000,3000,0
20250305,092400,0,3000,3000,3000,3000,0
20250305,092300,0,3000,3000,3000,3000,0
20250305,092200,0,3000,3000,3000,3000,0
20250305,092100,0,3000,3000,3000,3000,0
20250305,092000,0,3000,3000,3000,3000,0
20250305,091900,0,3000,3000,3000,3000,0
20250305,091800,0,3000,3000,3000,3000,0
20250305,091700,0,3000,3000,3000,3000,0
20250305,091600,0,3000,3000,3000,3000,0
20250305,091500,0,3000,3000,3000,3000,0
20250305,091400,0,3000,3000,3000,3000,0
20250305,091300,0,3000,3000,3000,3000,0
20250305,091200,0,3000,3000,3000,3000,0
20250305,091100,0,3000,3000,3000,3000,0
20250305,091000,0,3000,3000,3000,3000,0
20250305,090900,0,3000,3000,3000,3000,0
20250305,090800,0,3000,3000,3000,3000,0
20250305,090700,0,3000,3000,3000,3000,0
20250305,090600,0,3000,3000,3000,3000,0
20250305,090500,0,3000,3000,3000,3000,0
20250305,090400,0,3000,3000,3000,3000,0
20250305,090300,0,3000,3000,3000,3000,0
20250305,090200,0,3000,3000,3000,3000,0
20250305,090100,0,3000,3000,3000,3000,0
20250305,090000,0,3000,3000,3000,3000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185100 0 3000 3000 3000 3000 0
3 20250305 185000 0 3000 3000 3000 3000 0
4 20250305 184900 0 3000 3000 3000 3000 0
5 20250305 184800 0 3000 3000 3000 3000 0
6 20250305 184700 0 3000 3000 3000 3000 0
7 20250305 184600 0 3000 3000 3000 3000 0
8 20250305 184500 0 3000 3000 3000 3000 0
9 20250305 184400 0 3000 3000 3000 3000 0
10 20250305 184300 0 3000 3000 3000 3000 0
11 20250305 184200 0 3000 3000 3000 3000 0
12 20250305 184100 0 3000 3000 3000 3000 0
13 20250305 184000 0 3000 3000 3000 3000 0
14 20250305 183900 0 3000 3000 3000 3000 0
15 20250305 183800 0 3000 3000 3000 3000 0
16 20250305 183700 0 3000 3000 3000 3000 0
17 20250305 183600 0 3000 3000 3000 3000 0
18 20250305 183500 0 3000 3000 3000 3000 0
19 20250305 183400 0 3000 3000 3000 3000 0
20 20250305 183300 0 3000 3000 3000 3000 0
21 20250305 183200 0 3000 3000 3000 3000 0
22 20250305 183100 0 3000 3000 3000 3000 0
23 20250305 183000 0 3000 3000 3000 3000 0
24 20250305 182900 0 3000 3000 3000 3000 0
25 20250305 182800 0 3000 3000 3000 3000 0
26 20250305 182700 0 3000 3000 3000 3000 0
27 20250305 182600 0 3000 3000 3000 3000 0
28 20250305 182500 0 3000 3000 3000 3000 0
29 20250305 182400 0 3000 3000 3000 3000 0
30 20250305 182300 0 3000 3000 3000 3000 0
31 20250305 182200 0 3000 3000 3000 3000 0
32 20250305 182100 0 3000 3000 3000 3000 0
33 20250305 182000 0 3000 3000 3000 3000 0
34 20250305 181900 0 3000 3000 3000 3000 0
35 20250305 181800 0 3000 3000 3000 3000 0
36 20250305 181700 0 3000 3000 3000 3000 0
37 20250305 181600 0 3000 3000 3000 3000 0
38 20250305 181500 0 3000 3000 3000 3000 0
39 20250305 181400 0 3000 3000 3000 3000 0
40 20250305 181300 0 3000 3000 3000 3000 0
41 20250305 181200 0 3000 3000 3000 3000 0
42 20250305 181100 0 3000 3000 3000 3000 0
43 20250305 181000 0 3000 3000 3000 3000 0
44 20250305 180900 0 3000 3000 3000 3000 0
45 20250305 180800 0 3000 3000 3000 3000 0
46 20250305 180700 0 3000 3000 3000 3000 0
47 20250305 180600 0 3000 3000 3000 3000 0
48 20250305 180500 0 3000 3000 3000 3000 0
49 20250305 180400 0 3000 3000 3000 3000 0
50 20250305 180300 0 3000 3000 3000 3000 0
51 20250305 180200 0 3000 3000 3000 3000 0
52 20250305 180100 0 3000 3000 3000 3000 0
53 20250305 180000 0 3000 3000 3000 3000 0
54 20250305 175900 0 3000 3000 3000 3000 0
55 20250305 175800 0 3000 3000 3000 3000 0
56 20250305 175700 0 3000 3000 3000 3000 0
57 20250305 175600 0 3000 3000 3000 3000 0
58 20250305 175500 0 3000 3000 3000 3000 0
59 20250305 175400 0 3000 3000 3000 3000 0
60 20250305 175300 0 3000 3000 3000 3000 0
61 20250305 175200 0 3000 3000 3000 3000 0
62 20250305 175100 0 3000 3000 3000 3000 0
63 20250305 175000 0 3000 3000 3000 3000 0
64 20250305 174900 0 3000 3000 3000 3000 0
65 20250305 174800 0 3000 3000 3000 3000 0
66 20250305 174700 0 3000 3000 3000 3000 0
67 20250305 174600 0 3000 3000 3000 3000 0
68 20250305 174500 0 3000 3000 3000 3000 0
69 20250305 174400 0 3000 3000 3000 3000 0
70 20250305 174300 0 3000 3000 3000 3000 0
71 20250305 174200 0 3000 3000 3000 3000 0
72 20250305 174100 0 3000 3000 3000 3000 0
73 20250305 174000 0 3000 3000 3000 3000 0
74 20250305 173900 0 3000 3000 3000 3000 0
75 20250305 173800 0 3000 3000 3000 3000 0
76 20250305 173700 0 3000 3000 3000 3000 0
77 20250305 173600 0 3000 3000 3000 3000 0
78 20250305 173500 0 3000 3000 3000 3000 0
79 20250305 173400 0 3000 3000 3000 3000 0
80 20250305 173300 0 3000 3000 3000 3000 0
81 20250305 173200 0 3000 3000 3000 3000 0
82 20250305 173100 0 3000 3000 3000 3000 0
83 20250305 173000 0 3000 3000 3000 3000 0
84 20250305 172900 0 3000 3000 3000 3000 0
85 20250305 172800 0 3000 3000 3000 3000 0
86 20250305 172700 0 3000 3000 3000 3000 0
87 20250305 172600 0 3000 3000 3000 3000 0
88 20250305 172500 0 3000 3000 3000 3000 0
89 20250305 172400 0 3000 3000 3000 3000 0
90 20250305 172300 0 3000 3000 3000 3000 0
91 20250305 172200 0 3000 3000 3000 3000 0
92 20250305 172100 0 3000 3000 3000 3000 0
93 20250305 172000 0 3000 3000 3000 3000 0
94 20250305 171900 0 3000 3000 3000 3000 0
95 20250305 171800 0 3000 3000 3000 3000 0
96 20250305 171700 0 3000 3000 3000 3000 0
97 20250305 171600 0 3000 3000 3000 3000 0
98 20250305 171500 0 3000 3000 3000 3000 0
99 20250305 171400 0 3000 3000 3000 3000 0
100 20250305 171300 0 3000 3000 3000 3000 0
101 20250305 171200 0 3000 3000 3000 3000 0
102 20250305 171100 0 3000 3000 3000 3000 0
103 20250305 171000 0 3000 3000 3000 3000 0
104 20250305 170900 0 3000 3000 3000 3000 0
105 20250305 170800 0 3000 3000 3000 3000 0
106 20250305 170700 0 3000 3000 3000 3000 0
107 20250305 170600 0 3000 3000 3000 3000 0
108 20250305 170500 0 3000 3000 3000 3000 0
109 20250305 170400 0 3000 3000 3000 3000 0
110 20250305 170300 0 3000 3000 3000 3000 0
111 20250305 170200 0 3000 3000 3000 3000 0
112 20250305 170100 0 3000 3000 3000 3000 0
113 20250305 170000 0 3000 3000 3000 3000 0
114 20250305 165900 0 3000 3000 3000 3000 0
115 20250305 165800 0 3000 3000 3000 3000 0
116 20250305 165700 0 3000 3000 3000 3000 0
117 20250305 165600 0 3000 3000 3000 3000 0
118 20250305 165500 0 3000 3000 3000 3000 0
119 20250305 165400 0 3000 3000 3000 3000 0
120 20250305 165300 0 3000 3000 3000 3000 0
121 20250305 165200 0 3000 3000 3000 3000 0
122 20250305 165100 0 3000 3000 3000 3000 0
123 20250305 165000 0 3000 3000 3000 3000 0
124 20250305 164900 0 3000 3000 3000 3000 0
125 20250305 164800 0 3000 3000 3000 3000 0
126 20250305 164700 0 3000 3000 3000 3000 0
127 20250305 164600 0 3000 3000 3000 3000 0
128 20250305 164500 0 3000 3000 3000 3000 0
129 20250305 164400 0 3000 3000 3000 3000 0
130 20250305 164300 0 3000 3000 3000 3000 0
131 20250305 164200 0 3000 3000 3000 3000 0
132 20250305 164100 0 3000 3000 3000 3000 0
133 20250305 164000 0 3000 3000 3000 3000 0
134 20250305 163900 0 3000 3000 3000 3000 0
135 20250305 163800 0 3000 3000 3000 3000 0
136 20250305 163700 0 3000 3000 3000 3000 0
137 20250305 163600 0 3000 3000 3000 3000 0
138 20250305 163500 0 3000 3000 3000 3000 0
139 20250305 163400 0 3000 3000 3000 3000 0
140 20250305 163300 0 3000 3000 3000 3000 0
141 20250305 163200 0 3000 3000 3000 3000 0
142 20250305 163100 0 3000 3000 3000 3000 0
143 20250305 163000 0 3000 3000 3000 3000 0
144 20250305 162900 0 3000 3000 3000 3000 0
145 20250305 162800 0 3000 3000 3000 3000 0
146 20250305 162700 0 3000 3000 3000 3000 0
147 20250305 162600 0 3000 3000 3000 3000 0
148 20250305 162500 0 3000 3000 3000 3000 0
149 20250305 162400 0 3000 3000 3000 3000 0
150 20250305 162300 0 3000 3000 3000 3000 0
151 20250305 162200 0 3000 3000 3000 3000 0
152 20250305 162100 0 3000 3000 3000 3000 0
153 20250305 162000 0 3000 3000 3000 3000 0
154 20250305 161900 0 3000 3000 3000 3000 0
155 20250305 161800 0 3000 3000 3000 3000 0
156 20250305 161700 0 3000 3000 3000 3000 0
157 20250305 161600 0 3000 3000 3000 3000 0
158 20250305 161500 0 3000 3000 3000 3000 0
159 20250305 161400 0 3000 3000 3000 3000 0
160 20250305 161300 0 3000 3000 3000 3000 0
161 20250305 161200 0 3000 3000 3000 3000 0
162 20250305 161100 0 3000 3000 3000 3000 0
163 20250305 161000 0 3000 3000 3000 3000 0
164 20250305 160900 0 3000 3000 3000 3000 0
165 20250305 160800 0 3000 3000 3000 3000 0
166 20250305 160700 0 3000 3000 3000 3000 0
167 20250305 160600 0 3000 3000 3000 3000 0
168 20250305 160500 0 3000 3000 3000 3000 0
169 20250305 160400 0 3000 3000 3000 3000 0
170 20250305 160300 0 3000 3000 3000 3000 0
171 20250305 160200 0 3000 3000 3000 3000 0
172 20250305 160100 0 3000 3000 3000 3000 0
173 20250305 160000 0 3000 3000 3000 3000 0
174 20250305 155900 0 3000 3000 3000 3000 0
175 20250305 155800 0 3000 3000 3000 3000 0
176 20250305 155700 0 3000 3000 3000 3000 0
177 20250305 155600 0 3000 3000 3000 3000 0
178 20250305 155500 0 3000 3000 3000 3000 0
179 20250305 155400 0 3000 3000 3000 3000 0
180 20250305 155300 0 3000 3000 3000 3000 0
181 20250305 155200 0 3000 3000 3000 3000 0
182 20250305 155100 0 3000 3000 3000 3000 0
183 20250305 155000 0 3000 3000 3000 3000 0
184 20250305 154900 0 3000 3000 3000 3000 0
185 20250305 154800 0 3000 3000 3000 3000 0
186 20250305 154700 0 3000 3000 3000 3000 0
187 20250305 154600 0 3000 3000 3000 3000 0
188 20250305 154500 0 3000 3000 3000 3000 0
189 20250305 154400 0 3000 3000 3000 3000 0
190 20250305 154300 0 3000 3000 3000 3000 0
191 20250305 154200 0 3000 3000 3000 3000 0
192 20250305 154100 0 3000 3000 3000 3000 0
193 20250305 154000 0 3000 3000 3000 3000 0
194 20250305 153900 0 3000 3000 3000 3000 0
195 20250305 153800 0 3000 3000 3000 3000 0
196 20250305 153700 0 3000 3000 3000 3000 0
197 20250305 153600 0 3000 3000 3000 3000 0
198 20250305 153500 0 3000 3000 3000 3000 0
199 20250305 153400 0 3000 3000 3000 3000 0
200 20250305 153300 0 3000 3000 3000 3000 0
201 20250305 153200 0 3000 3000 3000 3000 0
202 20250305 153100 0 3000 3000 3000 3000 0
203 20250305 153000 0 3000 3000 3000 3000 0
204 20250305 152900 0 3000 3000 3000 3000 0
205 20250305 152800 0 3000 3000 3000 3000 0
206 20250305 152700 0 3000 3000 3000 3000 0
207 20250305 152600 0 3000 3000 3000 3000 0
208 20250305 152500 0 3000 3000 3000 3000 0
209 20250305 152400 0 3000 3000 3000 3000 0
210 20250305 152300 0 3000 3000 3000 3000 0
211 20250305 152200 0 3000 3000 3000 3000 0
212 20250305 152100 0 3000 3000 3000 3000 0
213 20250305 152000 0 3000 3000 3000 3000 0
214 20250305 151900 0 3000 3000 3000 3000 0
215 20250305 151800 0 3000 3000 3000 3000 0
216 20250305 151700 0 3000 3000 3000 3000 0
217 20250305 151600 0 3000 3000 3000 3000 0
218 20250305 151500 0 3000 3000 3000 3000 0
219 20250305 151400 0 3000 3000 3000 3000 0
220 20250305 151300 0 3000 3000 3000 3000 0
221 20250305 151200 0 3000 3000 3000 3000 0
222 20250305 151100 0 3000 3000 3000 3000 0
223 20250305 151000 0 3000 3000 3000 3000 0
224 20250305 150900 0 3000 3000 3000 3000 0
225 20250305 150800 0 3000 3000 3000 3000 0
226 20250305 150700 0 3000 3000 3000 3000 0
227 20250305 150600 0 3000 3000 3000 3000 0
228 20250305 150500 0 3000 3000 3000 3000 0
229 20250305 150400 0 3000 3000 3000 3000 0
230 20250305 150300 0 3000 3000 3000 3000 0
231 20250305 150200 0 3000 3000 3000 3000 0
232 20250305 150100 0 3000 3000 3000 3000 0
233 20250305 150000 0 3000 3000 3000 3000 0
234 20250305 145900 0 3000 3000 3000 3000 0
235 20250305 145800 0 3000 3000 3000 3000 0
236 20250305 145700 0 3000 3000 3000 3000 0
237 20250305 145600 0 3000 3000 3000 3000 0
238 20250305 145500 0 3000 3000 3000 3000 0
239 20250305 145400 0 3000 3000 3000 3000 0
240 20250305 145300 0 3000 3000 3000 3000 0
241 20250305 145200 0 3000 3000 3000 3000 0
242 20250305 145100 0 3000 3000 3000 3000 0
243 20250305 145000 0 3000 3000 3000 3000 0
244 20250305 144900 0 3000 3000 3000 3000 0
245 20250305 144800 0 3000 3000 3000 3000 0
246 20250305 144700 0 3000 3000 3000 3000 0
247 20250305 144600 0 3000 3000 3000 3000 0
248 20250305 144500 0 3000 3000 3000 3000 0
249 20250305 144400 0 3000 3000 3000 3000 0
250 20250305 144300 0 3000 3000 3000 3000 0
251 20250305 144200 0 3000 3000 3000 3000 0
252 20250305 144100 0 3000 3000 3000 3000 0
253 20250305 144000 0 3000 3000 3000 3000 0
254 20250305 143900 0 3000 3000 3000 3000 0
255 20250305 143800 0 3000 3000 3000 3000 0
256 20250305 143700 0 3000 3000 3000 3000 0
257 20250305 143600 0 3000 3000 3000 3000 0
258 20250305 143500 0 3000 3000 3000 3000 0
259 20250305 143400 0 3000 3000 3000 3000 0
260 20250305 143300 0 3000 3000 3000 3000 0
261 20250305 143200 0 3000 3000 3000 3000 0
262 20250305 143100 0 3000 3000 3000 3000 0
263 20250305 143000 0 3000 3000 3000 3000 0
264 20250305 142900 0 3000 3000 3000 3000 0
265 20250305 142800 0 3000 3000 3000 3000 0
266 20250305 142700 0 3000 3000 3000 3000 0
267 20250305 142600 0 3000 3000 3000 3000 0
268 20250305 142500 0 3000 3000 3000 3000 0
269 20250305 142400 0 3000 3000 3000 3000 0
270 20250305 142300 0 3000 3000 3000 3000 0
271 20250305 142200 0 3000 3000 3000 3000 0
272 20250305 142100 0 3000 3000 3000 3000 0
273 20250305 142000 0 3000 3000 3000 3000 0
274 20250305 141900 0 3000 3000 3000 3000 0
275 20250305 141800 0 3000 3000 3000 3000 0
276 20250305 141700 0 3000 3000 3000 3000 0
277 20250305 141600 0 3000 3000 3000 3000 0
278 20250305 141500 0 3000 3000 3000 3000 0
279 20250305 141400 0 3000 3000 3000 3000 0
280 20250305 141300 0 3000 3000 3000 3000 0
281 20250305 141200 0 3000 3000 3000 3000 0
282 20250305 141100 0 3000 3000 3000 3000 0
283 20250305 141000 0 3000 3000 3000 3000 0
284 20250305 140900 0 3000 3000 3000 3000 0
285 20250305 140800 0 3000 3000 3000 3000 0
286 20250305 140700 0 3000 3000 3000 3000 0
287 20250305 140600 0 3000 3000 3000 3000 0
288 20250305 140500 0 3000 3000 3000 3000 0
289 20250305 140400 0 3000 3000 3000 3000 0
290 20250305 140300 0 3000 3000 3000 3000 0
291 20250305 140200 0 3000 3000 3000 3000 0
292 20250305 140100 0 3000 3000 3000 3000 0
293 20250305 140000 0 3000 3000 3000 3000 0
294 20250305 135900 0 3000 3000 3000 3000 0
295 20250305 135800 0 3000 3000 3000 3000 0
296 20250305 135700 0 3000 3000 3000 3000 0
297 20250305 135600 0 3000 3000 3000 3000 0
298 20250305 135500 0 3000 3000 3000 3000 0
299 20250305 135400 0 3000 3000 3000 3000 0
300 20250305 135300 0 3000 3000 3000 3000 0
301 20250305 135200 0 3000 3000 3000 3000 0
302 20250305 135100 0 3000 3000 3000 3000 0
303 20250305 135000 0 3000 3000 3000 3000 0
304 20250305 134900 0 3000 3000 3000 3000 0
305 20250305 134800 0 3000 3000 3000 3000 0
306 20250305 134700 0 3000 3000 3000 3000 0
307 20250305 134600 0 3000 3000 3000 3000 0
308 20250305 134500 0 3000 3000 3000 3000 0
309 20250305 134400 0 3000 3000 3000 3000 0
310 20250305 134300 0 3000 3000 3000 3000 0
311 20250305 134200 0 3000 3000 3000 3000 0
312 20250305 134100 0 3000 3000 3000 3000 0
313 20250305 134000 0 3000 3000 3000 3000 0
314 20250305 133900 0 3000 3000 3000 3000 0
315 20250305 133800 0 3000 3000 3000 3000 0
316 20250305 133700 0 3000 3000 3000 3000 0
317 20250305 133600 0 3000 3000 3000 3000 0
318 20250305 133500 0 3000 3000 3000 3000 0
319 20250305 133400 0 3000 3000 3000 3000 0
320 20250305 133300 0 3000 3000 3000 3000 0
321 20250305 133200 0 3000 3000 3000 3000 0
322 20250305 133100 0 3000 3000 3000 3000 0
323 20250305 133000 0 3000 3000 3000 3000 0
324 20250305 132900 0 3000 3000 3000 3000 0
325 20250305 132800 0 3000 3000 3000 3000 0
326 20250305 132700 0 3000 3000 3000 3000 0
327 20250305 132600 0 3000 3000 3000 3000 0
328 20250305 132500 0 3000 3000 3000 3000 0
329 20250305 132400 0 3000 3000 3000 3000 0
330 20250305 132300 0 3000 3000 3000 3000 0
331 20250305 132200 0 3000 3000 3000 3000 0
332 20250305 132100 0 3000 3000 3000 3000 0
333 20250305 132000 0 3000 3000 3000 3000 0
334 20250305 131900 0 3000 3000 3000 3000 0
335 20250305 131800 0 3000 3000 3000 3000 0
336 20250305 131700 0 3000 3000 3000 3000 0
337 20250305 131600 0 3000 3000 3000 3000 0
338 20250305 131500 0 3000 3000 3000 3000 0
339 20250305 131400 0 3000 3000 3000 3000 0
340 20250305 131300 0 3000 3000 3000 3000 0
341 20250305 131200 0 3000 3000 3000 3000 0
342 20250305 131100 0 3000 3000 3000 3000 0
343 20250305 131000 0 3000 3000 3000 3000 0
344 20250305 130900 0 3000 3000 3000 3000 0
345 20250305 130800 0 3000 3000 3000 3000 0
346 20250305 130700 0 3000 3000 3000 3000 0
347 20250305 130600 0 3000 3000 3000 3000 0
348 20250305 130500 0 3000 3000 3000 3000 0
349 20250305 130400 0 3000 3000 3000 3000 0
350 20250305 130300 0 3000 3000 3000 3000 0
351 20250305 130200 0 3000 3000 3000 3000 0
352 20250305 130100 0 3000 3000 3000 3000 0
353 20250305 130000 0 3000 3000 3000 3000 0
354 20250305 125900 0 3000 3000 3000 3000 0
355 20250305 125800 0 3000 3000 3000 3000 0
356 20250305 125700 0 3000 3000 3000 3000 0
357 20250305 125600 0 3000 3000 3000 3000 0
358 20250305 125500 0 3000 3000 3000 3000 0
359 20250305 125400 0 3000 3000 3000 3000 0
360 20250305 125300 0 3000 3000 3000 3000 0
361 20250305 125200 0 3000 3000 3000 3000 0
362 20250305 125100 0 3000 3000 3000 3000 0
363 20250305 125000 0 3000 3000 3000 3000 0
364 20250305 124900 0 3000 3000 3000 3000 0
365 20250305 124800 0 3000 3000 3000 3000 0
366 20250305 124700 0 3000 3000 3000 3000 0
367 20250305 124600 0 3000 3000 3000 3000 0
368 20250305 124500 0 3000 3000 3000 3000 0
369 20250305 124400 0 3000 3000 3000 3000 0
370 20250305 124300 0 3000 3000 3000 3000 0
371 20250305 124200 0 3000 3000 3000 3000 0
372 20250305 124100 0 3000 3000 3000 3000 0
373 20250305 124000 0 3000 3000 3000 3000 0
374 20250305 123900 0 3000 3000 3000 3000 0
375 20250305 123800 0 3000 3000 3000 3000 0
376 20250305 123700 0 3000 3000 3000 3000 0
377 20250305 123600 0 3000 3000 3000 3000 0
378 20250305 123500 0 3000 3000 3000 3000 0
379 20250305 123400 0 3000 3000 3000 3000 0
380 20250305 123300 0 3000 3000 3000 3000 0
381 20250305 123200 0 3000 3000 3000 3000 0
382 20250305 123100 0 3000 3000 3000 3000 0
383 20250305 123000 0 3000 3000 3000 3000 0
384 20250305 122900 0 3000 3000 3000 3000 0
385 20250305 122800 0 3000 3000 3000 3000 0
386 20250305 122700 0 3000 3000 3000 3000 0
387 20250305 122600 0 3000 3000 3000 3000 0
388 20250305 122500 0 3000 3000 3000 3000 0
389 20250305 122400 0 3000 3000 3000 3000 0
390 20250305 122300 0 3000 3000 3000 3000 0
391 20250305 122200 0 3000 3000 3000 3000 0
392 20250305 122100 0 3000 3000 3000 3000 0
393 20250305 122000 0 3000 3000 3000 3000 0
394 20250305 121900 0 3000 3000 3000 3000 0
395 20250305 121800 0 3000 3000 3000 3000 0
396 20250305 121700 0 3000 3000 3000 3000 0
397 20250305 121600 0 3000 3000 3000 3000 0
398 20250305 121500 0 3000 3000 3000 3000 0
399 20250305 121400 0 3000 3000 3000 3000 0
400 20250305 121300 0 3000 3000 3000 3000 0
401 20250305 121200 0 3000 3000 3000 3000 0
402 20250305 121100 0 3000 3000 3000 3000 0
403 20250305 121000 0 3000 3000 3000 3000 0
404 20250305 120900 0 3000 3000 3000 3000 0
405 20250305 120800 0 3000 3000 3000 3000 0
406 20250305 120700 0 3000 3000 3000 3000 0
407 20250305 120600 0 3000 3000 3000 3000 0
408 20250305 120500 0 3000 3000 3000 3000 0
409 20250305 120400 0 3000 3000 3000 3000 0
410 20250305 120300 0 3000 3000 3000 3000 0
411 20250305 120200 0 3000 3000 3000 3000 0
412 20250305 120100 0 3000 3000 3000 3000 0
413 20250305 120000 0 3000 3000 3000 3000 0
414 20250305 115900 0 3000 3000 3000 3000 0
415 20250305 115800 0 3000 3000 3000 3000 0
416 20250305 115700 0 3000 3000 3000 3000 0
417 20250305 115600 0 3000 3000 3000 3000 0
418 20250305 115500 0 3000 3000 3000 3000 0
419 20250305 115400 0 3000 3000 3000 3000 0
420 20250305 115300 0 3000 3000 3000 3000 0
421 20250305 115200 0 3000 3000 3000 3000 0
422 20250305 115100 0 3000 3000 3000 3000 0
423 20250305 115000 0 3000 3000 3000 3000 0
424 20250305 114900 0 3000 3000 3000 3000 0
425 20250305 114800 0 3000 3000 3000 3000 0
426 20250305 114700 0 3000 3000 3000 3000 0
427 20250305 114600 0 3000 3000 3000 3000 0
428 20250305 114500 0 3000 3000 3000 3000 0
429 20250305 114400 0 3000 3000 3000 3000 0
430 20250305 114300 0 3000 3000 3000 3000 0
431 20250305 114200 0 3000 3000 3000 3000 0
432 20250305 114100 0 3000 3000 3000 3000 0
433 20250305 114000 0 3000 3000 3000 3000 0
434 20250305 113900 0 3000 3000 3000 3000 0
435 20250305 113800 0 3000 3000 3000 3000 0
436 20250305 113700 0 3000 3000 3000 3000 0
437 20250305 113600 0 3000 3000 3000 3000 0
438 20250305 113500 0 3000 3000 3000 3000 0
439 20250305 113400 0 3000 3000 3000 3000 0
440 20250305 113300 0 3000 3000 3000 3000 0
441 20250305 113200 0 3000 3000 3000 3000 0
442 20250305 113100 0 3000 3000 3000 3000 0
443 20250305 113000 0 3000 3000 3000 3000 0
444 20250305 112900 0 3000 3000 3000 3000 0
445 20250305 112800 0 3000 3000 3000 3000 0
446 20250305 112700 0 3000 3000 3000 3000 0
447 20250305 112600 0 3000 3000 3000 3000 0
448 20250305 112500 0 3000 3000 3000 3000 0
449 20250305 112400 0 3000 3000 3000 3000 0
450 20250305 112300 0 3000 3000 3000 3000 0
451 20250305 112200 0 3000 3000 3000 3000 0
452 20250305 112100 0 3000 3000 3000 3000 0
453 20250305 112000 0 3000 3000 3000 3000 0
454 20250305 111900 0 3000 3000 3000 3000 0
455 20250305 111800 0 3000 3000 3000 3000 0
456 20250305 111700 0 3000 3000 3000 3000 0
457 20250305 111600 0 3000 3000 3000 3000 0
458 20250305 111500 0 3000 3000 3000 3000 0
459 20250305 111400 0 3000 3000 3000 3000 0
460 20250305 111300 0 3000 3000 3000 3000 0
461 20250305 111200 0 3000 3000 3000 3000 0
462 20250305 111100 0 3000 3000 3000 3000 0
463 20250305 111000 0 3000 3000 3000 3000 0
464 20250305 110900 0 3000 3000 3000 3000 0
465 20250305 110800 0 3000 3000 3000 3000 0
466 20250305 110700 0 3000 3000 3000 3000 0
467 20250305 110600 0 3000 3000 3000 3000 0
468 20250305 110500 0 3000 3000 3000 3000 0
469 20250305 110400 0 3000 3000 3000 3000 0
470 20250305 110300 0 3000 3000 3000 3000 0
471 20250305 110200 0 3000 3000 3000 3000 0
472 20250305 110100 0 3000 3000 3000 3000 0
473 20250305 110000 0 3000 3000 3000 3000 0
474 20250305 105900 0 3000 3000 3000 3000 0
475 20250305 105800 0 3000 3000 3000 3000 0
476 20250305 105700 0 3000 3000 3000 3000 0
477 20250305 105600 0 3000 3000 3000 3000 0
478 20250305 105500 0 3000 3000 3000 3000 0
479 20250305 105400 0 3000 3000 3000 3000 0
480 20250305 105300 0 3000 3000 3000 3000 0
481 20250305 105200 0 3000 3000 3000 3000 0
482 20250305 105100 0 3000 3000 3000 3000 0
483 20250305 105000 0 3000 3000 3000 3000 0
484 20250305 104900 0 3000 3000 3000 3000 0
485 20250305 104800 0 3000 3000 3000 3000 0
486 20250305 104700 0 3000 3000 3000 3000 0
487 20250305 104600 0 3000 3000 3000 3000 0
488 20250305 104500 0 3000 3000 3000 3000 0
489 20250305 104400 0 3000 3000 3000 3000 0
490 20250305 104300 0 3000 3000 3000 3000 0
491 20250305 104200 0 3000 3000 3000 3000 0
492 20250305 104100 0 3000 3000 3000 3000 0
493 20250305 104000 0 3000 3000 3000 3000 0
494 20250305 103900 0 3000 3000 3000 3000 0
495 20250305 103800 0 3000 3000 3000 3000 0
496 20250305 103700 0 3000 3000 3000 3000 0
497 20250305 103600 0 3000 3000 3000 3000 0
498 20250305 103500 0 3000 3000 3000 3000 0
499 20250305 103400 0 3000 3000 3000 3000 0
500 20250305 103300 0 3000 3000 3000 3000 0
501 20250305 103200 0 3000 3000 3000 3000 0
502 20250305 103100 0 3000 3000 3000 3000 0
503 20250305 103000 0 3000 3000 3000 3000 0
504 20250305 102900 0 3000 3000 3000 3000 0
505 20250305 102800 0 3000 3000 3000 3000 0
506 20250305 102700 0 3000 3000 3000 3000 0
507 20250305 102600 0 3000 3000 3000 3000 0
508 20250305 102500 0 3000 3000 3000 3000 0
509 20250305 102400 0 3000 3000 3000 3000 0
510 20250305 102300 0 3000 3000 3000 3000 0
511 20250305 102200 0 3000 3000 3000 3000 0
512 20250305 102100 0 3000 3000 3000 3000 0
513 20250305 102000 0 3000 3000 3000 3000 0
514 20250305 101900 0 3000 3000 3000 3000 0
515 20250305 101800 0 3000 3000 3000 3000 0
516 20250305 101700 0 3000 3000 3000 3000 0
517 20250305 101600 0 3000 3000 3000 3000 0
518 20250305 101500 0 3000 3000 3000 3000 0
519 20250305 101400 0 3000 3000 3000 3000 0
520 20250305 101300 0 3000 3000 3000 3000 0
521 20250305 101200 0 3000 3000 3000 3000 0
522 20250305 101100 0 3000 3000 3000 3000 0
523 20250305 101000 0 3000 3000 3000 3000 0
524 20250305 100900 0 3000 3000 3000 3000 0
525 20250305 100800 0 3000 3000 3000 3000 0
526 20250305 100700 0 3000 3000 3000 3000 0
527 20250305 100600 0 3000 3000 3000 3000 0
528 20250305 100500 0 3000 3000 3000 3000 0
529 20250305 100400 0 3000 3000 3000 3000 0
530 20250305 100300 0 3000 3000 3000 3000 0
531 20250305 100200 0 3000 3000 3000 3000 0
532 20250305 100100 0 3000 3000 3000 3000 0
533 20250305 100000 0 3000 3000 3000 3000 0
534 20250305 095900 0 3000 3000 3000 3000 0
535 20250305 095800 0 3000 3000 3000 3000 0
536 20250305 095700 0 3000 3000 3000 3000 0
537 20250305 095600 0 3000 3000 3000 3000 0
538 20250305 095500 0 3000 3000 3000 3000 0
539 20250305 095400 0 3000 3000 3000 3000 0
540 20250305 095300 0 3000 3000 3000 3000 0
541 20250305 095200 0 3000 3000 3000 3000 0
542 20250305 095100 0 3000 3000 3000 3000 0
543 20250305 095000 0 3000 3000 3000 3000 0
544 20250305 094900 0 3000 3000 3000 3000 0
545 20250305 094800 0 3000 3000 3000 3000 0
546 20250305 094700 0 3000 3000 3000 3000 0
547 20250305 094600 0 3000 3000 3000 3000 0
548 20250305 094500 0 3000 3000 3000 3000 0
549 20250305 094400 0 3000 3000 3000 3000 0
550 20250305 094300 0 3000 3000 3000 3000 0
551 20250305 094200 0 3000 3000 3000 3000 0
552 20250305 094100 0 3000 3000 3000 3000 0
553 20250305 094000 0 3000 3000 3000 3000 0
554 20250305 093900 0 3000 3000 3000 3000 0
555 20250305 093800 0 3000 3000 3000 3000 0
556 20250305 093700 0 3000 3000 3000 3000 0
557 20250305 093600 0 3000 3000 3000 3000 0
558 20250305 093500 0 3000 3000 3000 3000 0
559 20250305 093400 0 3000 3000 3000 3000 0
560 20250305 093300 0 3000 3000 3000 3000 0
561 20250305 093200 0 3000 3000 3000 3000 0
562 20250305 093100 0 3000 3000 3000 3000 0
563 20250305 093000 0 3000 3000 3000 3000 0
564 20250305 092900 0 3000 3000 3000 3000 0
565 20250305 092800 0 3000 3000 3000 3000 0
566 20250305 092700 0 3000 3000 3000 3000 0
567 20250305 092600 0 3000 3000 3000 3000 0
568 20250305 092500 0 3000 3000 3000 3000 0
569 20250305 092400 0 3000 3000 3000 3000 0
570 20250305 092300 0 3000 3000 3000 3000 0
571 20250305 092200 0 3000 3000 3000 3000 0
572 20250305 092100 0 3000 3000 3000 3000 0
573 20250305 092000 0 3000 3000 3000 3000 0
574 20250305 091900 0 3000 3000 3000 3000 0
575 20250305 091800 0 3000 3000 3000 3000 0
576 20250305 091700 0 3000 3000 3000 3000 0
577 20250305 091600 0 3000 3000 3000 3000 0
578 20250305 091500 0 3000 3000 3000 3000 0
579 20250305 091400 0 3000 3000 3000 3000 0
580 20250305 091300 0 3000 3000 3000 3000 0
581 20250305 091200 0 3000 3000 3000 3000 0
582 20250305 091100 0 3000 3000 3000 3000 0
583 20250305 091000 0 3000 3000 3000 3000 0
584 20250305 090900 0 3000 3000 3000 3000 0
585 20250305 090800 0 3000 3000 3000 3000 0
586 20250305 090700 0 3000 3000 3000 3000 0
587 20250305 090600 0 3000 3000 3000 3000 0
588 20250305 090500 0 3000 3000 3000 3000 0
589 20250305 090400 0 3000 3000 3000 3000 0
590 20250305 090300 0 3000 3000 3000 3000 0
591 20250305 090200 0 3000 3000 3000 3000 0
592 20250305 090100 0 3000 3000 3000 3000 0
593 20250305 090000 0 3000 3000 3000 3000 0

1
007610/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,63920,18000000,191760000,54000000000,0.36
20250227,63920,18000000,191760000,54000000000,0.36
20250226,63920,18000000,191760000,54000000000,0.36
20250225,63920,18000000,191760000,54000000000,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 63920 18000000 191760000 54000000000 0.36
3 20250227 63920 18000000 191760000 54000000000 0.36
4 20250226 63920 18000000 191760000 54000000000 0.36
5 20250225 63920 18000000 191760000 54000000000 0.36