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

600
012170/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185800,0,230,230,230,230,0
20250305,185700,0,230,230,230,230,0
20250305,185600,0,230,230,230,230,0
20250305,185500,0,230,230,230,230,0
20250305,185400,0,230,230,230,230,0
20250305,185300,0,230,230,230,230,0
20250305,185200,0,230,230,230,230,0
20250305,185100,0,230,230,230,230,0
20250305,185000,0,230,230,230,230,0
20250305,184900,0,230,230,230,230,0
20250305,184800,0,230,230,230,230,0
20250305,184700,0,230,230,230,230,0
20250305,184600,0,230,230,230,230,0
20250305,184500,0,230,230,230,230,0
20250305,184400,0,230,230,230,230,0
20250305,184300,0,230,230,230,230,0
20250305,184200,0,230,230,230,230,0
20250305,184100,0,230,230,230,230,0
20250305,184000,0,230,230,230,230,0
20250305,183900,0,230,230,230,230,0
20250305,183800,0,230,230,230,230,0
20250305,183700,0,230,230,230,230,0
20250305,183600,0,230,230,230,230,0
20250305,183500,0,230,230,230,230,0
20250305,183400,0,230,230,230,230,0
20250305,183300,0,230,230,230,230,0
20250305,183200,0,230,230,230,230,0
20250305,183100,0,230,230,230,230,0
20250305,183000,0,230,230,230,230,0
20250305,182900,0,230,230,230,230,0
20250305,182800,0,230,230,230,230,0
20250305,182700,0,230,230,230,230,0
20250305,182600,0,230,230,230,230,0
20250305,182500,0,230,230,230,230,0
20250305,182400,0,230,230,230,230,0
20250305,182300,0,230,230,230,230,0
20250305,182200,0,230,230,230,230,0
20250305,182100,0,230,230,230,230,0
20250305,182000,0,230,230,230,230,0
20250305,181900,0,230,230,230,230,0
20250305,181800,0,230,230,230,230,0
20250305,181700,0,230,230,230,230,0
20250305,181600,0,230,230,230,230,0
20250305,181500,0,230,230,230,230,0
20250305,181400,0,230,230,230,230,0
20250305,181300,0,230,230,230,230,0
20250305,181200,0,230,230,230,230,0
20250305,181100,0,230,230,230,230,0
20250305,181000,0,230,230,230,230,0
20250305,180900,0,230,230,230,230,0
20250305,180800,0,230,230,230,230,0
20250305,180700,0,230,230,230,230,0
20250305,180600,0,230,230,230,230,0
20250305,180500,0,230,230,230,230,0
20250305,180400,0,230,230,230,230,0
20250305,180300,0,230,230,230,230,0
20250305,180200,0,230,230,230,230,0
20250305,180100,0,230,230,230,230,0
20250305,180000,0,230,230,230,230,0
20250305,175900,0,230,230,230,230,0
20250305,175800,0,230,230,230,230,0
20250305,175700,0,230,230,230,230,0
20250305,175600,0,230,230,230,230,0
20250305,175500,0,230,230,230,230,0
20250305,175400,0,230,230,230,230,0
20250305,175300,0,230,230,230,230,0
20250305,175200,0,230,230,230,230,0
20250305,175100,0,230,230,230,230,0
20250305,175000,0,230,230,230,230,0
20250305,174900,0,230,230,230,230,0
20250305,174800,0,230,230,230,230,0
20250305,174700,0,230,230,230,230,0
20250305,174600,0,230,230,230,230,0
20250305,174500,0,230,230,230,230,0
20250305,174400,0,230,230,230,230,0
20250305,174300,0,230,230,230,230,0
20250305,174200,0,230,230,230,230,0
20250305,174100,0,230,230,230,230,0
20250305,174000,0,230,230,230,230,0
20250305,173900,0,230,230,230,230,0
20250305,173800,0,230,230,230,230,0
20250305,173700,0,230,230,230,230,0
20250305,173600,0,230,230,230,230,0
20250305,173500,0,230,230,230,230,0
20250305,173400,0,230,230,230,230,0
20250305,173300,0,230,230,230,230,0
20250305,173200,0,230,230,230,230,0
20250305,173100,0,230,230,230,230,0
20250305,173000,0,230,230,230,230,0
20250305,172900,0,230,230,230,230,0
20250305,172800,0,230,230,230,230,0
20250305,172700,0,230,230,230,230,0
20250305,172600,0,230,230,230,230,0
20250305,172500,0,230,230,230,230,0
20250305,172400,0,230,230,230,230,0
20250305,172300,0,230,230,230,230,0
20250305,172200,0,230,230,230,230,0
20250305,172100,0,230,230,230,230,0
20250305,172000,0,230,230,230,230,0
20250305,171900,0,230,230,230,230,0
20250305,171800,0,230,230,230,230,0
20250305,171700,0,230,230,230,230,0
20250305,171600,0,230,230,230,230,0
20250305,171500,0,230,230,230,230,0
20250305,171400,0,230,230,230,230,0
20250305,171300,0,230,230,230,230,0
20250305,171200,0,230,230,230,230,0
20250305,171100,0,230,230,230,230,0
20250305,171000,0,230,230,230,230,0
20250305,170900,0,230,230,230,230,0
20250305,170800,0,230,230,230,230,0
20250305,170700,0,230,230,230,230,0
20250305,170600,0,230,230,230,230,0
20250305,170500,0,230,230,230,230,0
20250305,170400,0,230,230,230,230,0
20250305,170300,0,230,230,230,230,0
20250305,170200,0,230,230,230,230,0
20250305,170100,0,230,230,230,230,0
20250305,170000,0,230,230,230,230,0
20250305,165900,0,230,230,230,230,0
20250305,165800,0,230,230,230,230,0
20250305,165700,0,230,230,230,230,0
20250305,165600,0,230,230,230,230,0
20250305,165500,0,230,230,230,230,0
20250305,165400,0,230,230,230,230,0
20250305,165300,0,230,230,230,230,0
20250305,165200,0,230,230,230,230,0
20250305,165100,0,230,230,230,230,0
20250305,165000,0,230,230,230,230,0
20250305,164900,0,230,230,230,230,0
20250305,164800,0,230,230,230,230,0
20250305,164700,0,230,230,230,230,0
20250305,164600,0,230,230,230,230,0
20250305,164500,0,230,230,230,230,0
20250305,164400,0,230,230,230,230,0
20250305,164300,0,230,230,230,230,0
20250305,164200,0,230,230,230,230,0
20250305,164100,0,230,230,230,230,0
20250305,164000,0,230,230,230,230,0
20250305,163900,0,230,230,230,230,0
20250305,163800,0,230,230,230,230,0
20250305,163700,0,230,230,230,230,0
20250305,163600,0,230,230,230,230,0
20250305,163500,0,230,230,230,230,0
20250305,163400,0,230,230,230,230,0
20250305,163300,0,230,230,230,230,0
20250305,163200,0,230,230,230,230,0
20250305,163100,0,230,230,230,230,0
20250305,163000,0,230,230,230,230,0
20250305,162900,0,230,230,230,230,0
20250305,162800,0,230,230,230,230,0
20250305,162700,0,230,230,230,230,0
20250305,162600,0,230,230,230,230,0
20250305,162500,0,230,230,230,230,0
20250305,162400,0,230,230,230,230,0
20250305,162300,0,230,230,230,230,0
20250305,162200,0,230,230,230,230,0
20250305,162100,0,230,230,230,230,0
20250305,162000,0,230,230,230,230,0
20250305,161900,0,230,230,230,230,0
20250305,161800,0,230,230,230,230,0
20250305,161700,0,230,230,230,230,0
20250305,161600,0,230,230,230,230,0
20250305,161500,0,230,230,230,230,0
20250305,161400,0,230,230,230,230,0
20250305,161300,0,230,230,230,230,0
20250305,161200,0,230,230,230,230,0
20250305,161100,0,230,230,230,230,0
20250305,161000,0,230,230,230,230,0
20250305,160900,0,230,230,230,230,0
20250305,160800,0,230,230,230,230,0
20250305,160700,0,230,230,230,230,0
20250305,160600,0,230,230,230,230,0
20250305,160500,0,230,230,230,230,0
20250305,160400,0,230,230,230,230,0
20250305,160300,0,230,230,230,230,0
20250305,160200,0,230,230,230,230,0
20250305,160100,0,230,230,230,230,0
20250305,160000,0,230,230,230,230,0
20250305,155900,0,230,230,230,230,0
20250305,155800,0,230,230,230,230,0
20250305,155700,0,230,230,230,230,0
20250305,155600,0,230,230,230,230,0
20250305,155500,0,230,230,230,230,0
20250305,155400,0,230,230,230,230,0
20250305,155300,0,230,230,230,230,0
20250305,155200,0,230,230,230,230,0
20250305,155100,0,230,230,230,230,0
20250305,155000,0,230,230,230,230,0
20250305,154900,0,230,230,230,230,0
20250305,154800,0,230,230,230,230,0
20250305,154700,0,230,230,230,230,0
20250305,154600,0,230,230,230,230,0
20250305,154500,0,230,230,230,230,0
20250305,154400,0,230,230,230,230,0
20250305,154300,0,230,230,230,230,0
20250305,154200,0,230,230,230,230,0
20250305,154100,0,230,230,230,230,0
20250305,154000,0,230,230,230,230,0
20250305,153900,0,230,230,230,230,0
20250305,153800,0,230,230,230,230,0
20250305,153700,0,230,230,230,230,0
20250305,153600,0,230,230,230,230,0
20250305,153500,0,230,230,230,230,0
20250305,153400,0,230,230,230,230,0
20250305,153300,0,230,230,230,230,0
20250305,153200,0,230,230,230,230,0
20250305,153100,0,230,230,230,230,0
20250305,153000,0,230,230,230,230,0
20250305,152900,0,230,230,230,230,0
20250305,152800,0,230,230,230,230,0
20250305,152700,0,230,230,230,230,0
20250305,152600,0,230,230,230,230,0
20250305,152500,0,230,230,230,230,0
20250305,152400,0,230,230,230,230,0
20250305,152300,0,230,230,230,230,0
20250305,152200,0,230,230,230,230,0
20250305,152100,0,230,230,230,230,0
20250305,152000,0,230,230,230,230,0
20250305,151900,0,230,230,230,230,0
20250305,151800,0,230,230,230,230,0
20250305,151700,0,230,230,230,230,0
20250305,151600,0,230,230,230,230,0
20250305,151500,0,230,230,230,230,0
20250305,151400,0,230,230,230,230,0
20250305,151300,0,230,230,230,230,0
20250305,151200,0,230,230,230,230,0
20250305,151100,0,230,230,230,230,0
20250305,151000,0,230,230,230,230,0
20250305,150900,0,230,230,230,230,0
20250305,150800,0,230,230,230,230,0
20250305,150700,0,230,230,230,230,0
20250305,150600,0,230,230,230,230,0
20250305,150500,0,230,230,230,230,0
20250305,150400,0,230,230,230,230,0
20250305,150300,0,230,230,230,230,0
20250305,150200,0,230,230,230,230,0
20250305,150100,0,230,230,230,230,0
20250305,150000,0,230,230,230,230,0
20250305,145900,0,230,230,230,230,0
20250305,145800,0,230,230,230,230,0
20250305,145700,0,230,230,230,230,0
20250305,145600,0,230,230,230,230,0
20250305,145500,0,230,230,230,230,0
20250305,145400,0,230,230,230,230,0
20250305,145300,0,230,230,230,230,0
20250305,145200,0,230,230,230,230,0
20250305,145100,0,230,230,230,230,0
20250305,145000,0,230,230,230,230,0
20250305,144900,0,230,230,230,230,0
20250305,144800,0,230,230,230,230,0
20250305,144700,0,230,230,230,230,0
20250305,144600,0,230,230,230,230,0
20250305,144500,0,230,230,230,230,0
20250305,144400,0,230,230,230,230,0
20250305,144300,0,230,230,230,230,0
20250305,144200,0,230,230,230,230,0
20250305,144100,0,230,230,230,230,0
20250305,144000,0,230,230,230,230,0
20250305,143900,0,230,230,230,230,0
20250305,143800,0,230,230,230,230,0
20250305,143700,0,230,230,230,230,0
20250305,143600,0,230,230,230,230,0
20250305,143500,0,230,230,230,230,0
20250305,143400,0,230,230,230,230,0
20250305,143300,0,230,230,230,230,0
20250305,143200,0,230,230,230,230,0
20250305,143100,0,230,230,230,230,0
20250305,143000,0,230,230,230,230,0
20250305,142900,0,230,230,230,230,0
20250305,142800,0,230,230,230,230,0
20250305,142700,0,230,230,230,230,0
20250305,142600,0,230,230,230,230,0
20250305,142500,0,230,230,230,230,0
20250305,142400,0,230,230,230,230,0
20250305,142300,0,230,230,230,230,0
20250305,142200,0,230,230,230,230,0
20250305,142100,0,230,230,230,230,0
20250305,142000,0,230,230,230,230,0
20250305,141900,0,230,230,230,230,0
20250305,141800,0,230,230,230,230,0
20250305,141700,0,230,230,230,230,0
20250305,141600,0,230,230,230,230,0
20250305,141500,0,230,230,230,230,0
20250305,141400,0,230,230,230,230,0
20250305,141300,0,230,230,230,230,0
20250305,141200,0,230,230,230,230,0
20250305,141100,0,230,230,230,230,0
20250305,141000,0,230,230,230,230,0
20250305,140900,0,230,230,230,230,0
20250305,140800,0,230,230,230,230,0
20250305,140700,0,230,230,230,230,0
20250305,140600,0,230,230,230,230,0
20250305,140500,0,230,230,230,230,0
20250305,140400,0,230,230,230,230,0
20250305,140300,0,230,230,230,230,0
20250305,140200,0,230,230,230,230,0
20250305,140100,0,230,230,230,230,0
20250305,140000,0,230,230,230,230,0
20250305,135900,0,230,230,230,230,0
20250305,135800,0,230,230,230,230,0
20250305,135700,0,230,230,230,230,0
20250305,135600,0,230,230,230,230,0
20250305,135500,0,230,230,230,230,0
20250305,135400,0,230,230,230,230,0
20250305,135300,0,230,230,230,230,0
20250305,135200,0,230,230,230,230,0
20250305,135100,0,230,230,230,230,0
20250305,135000,0,230,230,230,230,0
20250305,134900,0,230,230,230,230,0
20250305,134800,0,230,230,230,230,0
20250305,134700,0,230,230,230,230,0
20250305,134600,0,230,230,230,230,0
20250305,134500,0,230,230,230,230,0
20250305,134400,0,230,230,230,230,0
20250305,134300,0,230,230,230,230,0
20250305,134200,0,230,230,230,230,0
20250305,134100,0,230,230,230,230,0
20250305,134000,0,230,230,230,230,0
20250305,133900,0,230,230,230,230,0
20250305,133800,0,230,230,230,230,0
20250305,133700,0,230,230,230,230,0
20250305,133600,0,230,230,230,230,0
20250305,133500,0,230,230,230,230,0
20250305,133400,0,230,230,230,230,0
20250305,133300,0,230,230,230,230,0
20250305,133200,0,230,230,230,230,0
20250305,133100,0,230,230,230,230,0
20250305,133000,0,230,230,230,230,0
20250305,132900,0,230,230,230,230,0
20250305,132800,0,230,230,230,230,0
20250305,132700,0,230,230,230,230,0
20250305,132600,0,230,230,230,230,0
20250305,132500,0,230,230,230,230,0
20250305,132400,0,230,230,230,230,0
20250305,132300,0,230,230,230,230,0
20250305,132200,0,230,230,230,230,0
20250305,132100,0,230,230,230,230,0
20250305,132000,0,230,230,230,230,0
20250305,131900,0,230,230,230,230,0
20250305,131800,0,230,230,230,230,0
20250305,131700,0,230,230,230,230,0
20250305,131600,0,230,230,230,230,0
20250305,131500,0,230,230,230,230,0
20250305,131400,0,230,230,230,230,0
20250305,131300,0,230,230,230,230,0
20250305,131200,0,230,230,230,230,0
20250305,131100,0,230,230,230,230,0
20250305,131000,0,230,230,230,230,0
20250305,130900,0,230,230,230,230,0
20250305,130800,0,230,230,230,230,0
20250305,130700,0,230,230,230,230,0
20250305,130600,0,230,230,230,230,0
20250305,130500,0,230,230,230,230,0
20250305,130400,0,230,230,230,230,0
20250305,130300,0,230,230,230,230,0
20250305,130200,0,230,230,230,230,0
20250305,130100,0,230,230,230,230,0
20250305,130000,0,230,230,230,230,0
20250305,125900,0,230,230,230,230,0
20250305,125800,0,230,230,230,230,0
20250305,125700,0,230,230,230,230,0
20250305,125600,0,230,230,230,230,0
20250305,125500,0,230,230,230,230,0
20250305,125400,0,230,230,230,230,0
20250305,125300,0,230,230,230,230,0
20250305,125200,0,230,230,230,230,0
20250305,125100,0,230,230,230,230,0
20250305,125000,0,230,230,230,230,0
20250305,124900,0,230,230,230,230,0
20250305,124800,0,230,230,230,230,0
20250305,124700,0,230,230,230,230,0
20250305,124600,0,230,230,230,230,0
20250305,124500,0,230,230,230,230,0
20250305,124400,0,230,230,230,230,0
20250305,124300,0,230,230,230,230,0
20250305,124200,0,230,230,230,230,0
20250305,124100,0,230,230,230,230,0
20250305,124000,0,230,230,230,230,0
20250305,123900,0,230,230,230,230,0
20250305,123800,0,230,230,230,230,0
20250305,123700,0,230,230,230,230,0
20250305,123600,0,230,230,230,230,0
20250305,123500,0,230,230,230,230,0
20250305,123400,0,230,230,230,230,0
20250305,123300,0,230,230,230,230,0
20250305,123200,0,230,230,230,230,0
20250305,123100,0,230,230,230,230,0
20250305,123000,0,230,230,230,230,0
20250305,122900,0,230,230,230,230,0
20250305,122800,0,230,230,230,230,0
20250305,122700,0,230,230,230,230,0
20250305,122600,0,230,230,230,230,0
20250305,122500,0,230,230,230,230,0
20250305,122400,0,230,230,230,230,0
20250305,122300,0,230,230,230,230,0
20250305,122200,0,230,230,230,230,0
20250305,122100,0,230,230,230,230,0
20250305,122000,0,230,230,230,230,0
20250305,121900,0,230,230,230,230,0
20250305,121800,0,230,230,230,230,0
20250305,121700,0,230,230,230,230,0
20250305,121600,0,230,230,230,230,0
20250305,121500,0,230,230,230,230,0
20250305,121400,0,230,230,230,230,0
20250305,121300,0,230,230,230,230,0
20250305,121200,0,230,230,230,230,0
20250305,121100,0,230,230,230,230,0
20250305,121000,0,230,230,230,230,0
20250305,120900,0,230,230,230,230,0
20250305,120800,0,230,230,230,230,0
20250305,120700,0,230,230,230,230,0
20250305,120600,0,230,230,230,230,0
20250305,120500,0,230,230,230,230,0
20250305,120400,0,230,230,230,230,0
20250305,120300,0,230,230,230,230,0
20250305,120200,0,230,230,230,230,0
20250305,120100,0,230,230,230,230,0
20250305,120000,0,230,230,230,230,0
20250305,115900,0,230,230,230,230,0
20250305,115800,0,230,230,230,230,0
20250305,115700,0,230,230,230,230,0
20250305,115600,0,230,230,230,230,0
20250305,115500,0,230,230,230,230,0
20250305,115400,0,230,230,230,230,0
20250305,115300,0,230,230,230,230,0
20250305,115200,0,230,230,230,230,0
20250305,115100,0,230,230,230,230,0
20250305,115000,0,230,230,230,230,0
20250305,114900,0,230,230,230,230,0
20250305,114800,0,230,230,230,230,0
20250305,114700,0,230,230,230,230,0
20250305,114600,0,230,230,230,230,0
20250305,114500,0,230,230,230,230,0
20250305,114400,0,230,230,230,230,0
20250305,114300,0,230,230,230,230,0
20250305,114200,0,230,230,230,230,0
20250305,114100,0,230,230,230,230,0
20250305,114000,0,230,230,230,230,0
20250305,113900,0,230,230,230,230,0
20250305,113800,0,230,230,230,230,0
20250305,113700,0,230,230,230,230,0
20250305,113600,0,230,230,230,230,0
20250305,113500,0,230,230,230,230,0
20250305,113400,0,230,230,230,230,0
20250305,113300,0,230,230,230,230,0
20250305,113200,0,230,230,230,230,0
20250305,113100,0,230,230,230,230,0
20250305,113000,0,230,230,230,230,0
20250305,112900,0,230,230,230,230,0
20250305,112800,0,230,230,230,230,0
20250305,112700,0,230,230,230,230,0
20250305,112600,0,230,230,230,230,0
20250305,112500,0,230,230,230,230,0
20250305,112400,0,230,230,230,230,0
20250305,112300,0,230,230,230,230,0
20250305,112200,0,230,230,230,230,0
20250305,112100,0,230,230,230,230,0
20250305,112000,0,230,230,230,230,0
20250305,111900,0,230,230,230,230,0
20250305,111800,0,230,230,230,230,0
20250305,111700,0,230,230,230,230,0
20250305,111600,0,230,230,230,230,0
20250305,111500,0,230,230,230,230,0
20250305,111400,0,230,230,230,230,0
20250305,111300,0,230,230,230,230,0
20250305,111200,0,230,230,230,230,0
20250305,111100,0,230,230,230,230,0
20250305,111000,0,230,230,230,230,0
20250305,110900,0,230,230,230,230,0
20250305,110800,0,230,230,230,230,0
20250305,110700,0,230,230,230,230,0
20250305,110600,0,230,230,230,230,0
20250305,110500,0,230,230,230,230,0
20250305,110400,0,230,230,230,230,0
20250305,110300,0,230,230,230,230,0
20250305,110200,0,230,230,230,230,0
20250305,110100,0,230,230,230,230,0
20250305,110000,0,230,230,230,230,0
20250305,105900,0,230,230,230,230,0
20250305,105800,0,230,230,230,230,0
20250305,105700,0,230,230,230,230,0
20250305,105600,0,230,230,230,230,0
20250305,105500,0,230,230,230,230,0
20250305,105400,0,230,230,230,230,0
20250305,105300,0,230,230,230,230,0
20250305,105200,0,230,230,230,230,0
20250305,105100,0,230,230,230,230,0
20250305,105000,0,230,230,230,230,0
20250305,104900,0,230,230,230,230,0
20250305,104800,0,230,230,230,230,0
20250305,104700,0,230,230,230,230,0
20250305,104600,0,230,230,230,230,0
20250305,104500,0,230,230,230,230,0
20250305,104400,0,230,230,230,230,0
20250305,104300,0,230,230,230,230,0
20250305,104200,0,230,230,230,230,0
20250305,104100,0,230,230,230,230,0
20250305,104000,0,230,230,230,230,0
20250305,103900,0,230,230,230,230,0
20250305,103800,0,230,230,230,230,0
20250305,103700,0,230,230,230,230,0
20250305,103600,0,230,230,230,230,0
20250305,103500,0,230,230,230,230,0
20250305,103400,0,230,230,230,230,0
20250305,103300,0,230,230,230,230,0
20250305,103200,0,230,230,230,230,0
20250305,103100,0,230,230,230,230,0
20250305,103000,0,230,230,230,230,0
20250305,102900,0,230,230,230,230,0
20250305,102800,0,230,230,230,230,0
20250305,102700,0,230,230,230,230,0
20250305,102600,0,230,230,230,230,0
20250305,102500,0,230,230,230,230,0
20250305,102400,0,230,230,230,230,0
20250305,102300,0,230,230,230,230,0
20250305,102200,0,230,230,230,230,0
20250305,102100,0,230,230,230,230,0
20250305,102000,0,230,230,230,230,0
20250305,101900,0,230,230,230,230,0
20250305,101800,0,230,230,230,230,0
20250305,101700,0,230,230,230,230,0
20250305,101600,0,230,230,230,230,0
20250305,101500,0,230,230,230,230,0
20250305,101400,0,230,230,230,230,0
20250305,101300,0,230,230,230,230,0
20250305,101200,0,230,230,230,230,0
20250305,101100,0,230,230,230,230,0
20250305,101000,0,230,230,230,230,0
20250305,100900,0,230,230,230,230,0
20250305,100800,0,230,230,230,230,0
20250305,100700,0,230,230,230,230,0
20250305,100600,0,230,230,230,230,0
20250305,100500,0,230,230,230,230,0
20250305,100400,0,230,230,230,230,0
20250305,100300,0,230,230,230,230,0
20250305,100200,0,230,230,230,230,0
20250305,100100,0,230,230,230,230,0
20250305,100000,0,230,230,230,230,0
20250305,095900,0,230,230,230,230,0
20250305,095800,0,230,230,230,230,0
20250305,095700,0,230,230,230,230,0
20250305,095600,0,230,230,230,230,0
20250305,095500,0,230,230,230,230,0
20250305,095400,0,230,230,230,230,0
20250305,095300,0,230,230,230,230,0
20250305,095200,0,230,230,230,230,0
20250305,095100,0,230,230,230,230,0
20250305,095000,0,230,230,230,230,0
20250305,094900,0,230,230,230,230,0
20250305,094800,0,230,230,230,230,0
20250305,094700,0,230,230,230,230,0
20250305,094600,0,230,230,230,230,0
20250305,094500,0,230,230,230,230,0
20250305,094400,0,230,230,230,230,0
20250305,094300,0,230,230,230,230,0
20250305,094200,0,230,230,230,230,0
20250305,094100,0,230,230,230,230,0
20250305,094000,0,230,230,230,230,0
20250305,093900,0,230,230,230,230,0
20250305,093800,0,230,230,230,230,0
20250305,093700,0,230,230,230,230,0
20250305,093600,0,230,230,230,230,0
20250305,093500,0,230,230,230,230,0
20250305,093400,0,230,230,230,230,0
20250305,093300,0,230,230,230,230,0
20250305,093200,0,230,230,230,230,0
20250305,093100,0,230,230,230,230,0
20250305,093000,0,230,230,230,230,0
20250305,092900,0,230,230,230,230,0
20250305,092800,0,230,230,230,230,0
20250305,092700,0,230,230,230,230,0
20250305,092600,0,230,230,230,230,0
20250305,092500,0,230,230,230,230,0
20250305,092400,0,230,230,230,230,0
20250305,092300,0,230,230,230,230,0
20250305,092200,0,230,230,230,230,0
20250305,092100,0,230,230,230,230,0
20250305,092000,0,230,230,230,230,0
20250305,091900,0,230,230,230,230,0
20250305,091800,0,230,230,230,230,0
20250305,091700,0,230,230,230,230,0
20250305,091600,0,230,230,230,230,0
20250305,091500,0,230,230,230,230,0
20250305,091400,0,230,230,230,230,0
20250305,091300,0,230,230,230,230,0
20250305,091200,0,230,230,230,230,0
20250305,091100,0,230,230,230,230,0
20250305,091000,0,230,230,230,230,0
20250305,090900,0,230,230,230,230,0
20250305,090800,0,230,230,230,230,0
20250305,090700,0,230,230,230,230,0
20250305,090600,0,230,230,230,230,0
20250305,090500,0,230,230,230,230,0
20250305,090400,0,230,230,230,230,0
20250305,090300,0,230,230,230,230,0
20250305,090200,0,230,230,230,230,0
20250305,090100,0,230,230,230,230,0
20250305,090000,0,230,230,230,230,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185800 0 230 230 230 230 0
3 20250305 185700 0 230 230 230 230 0
4 20250305 185600 0 230 230 230 230 0
5 20250305 185500 0 230 230 230 230 0
6 20250305 185400 0 230 230 230 230 0
7 20250305 185300 0 230 230 230 230 0
8 20250305 185200 0 230 230 230 230 0
9 20250305 185100 0 230 230 230 230 0
10 20250305 185000 0 230 230 230 230 0
11 20250305 184900 0 230 230 230 230 0
12 20250305 184800 0 230 230 230 230 0
13 20250305 184700 0 230 230 230 230 0
14 20250305 184600 0 230 230 230 230 0
15 20250305 184500 0 230 230 230 230 0
16 20250305 184400 0 230 230 230 230 0
17 20250305 184300 0 230 230 230 230 0
18 20250305 184200 0 230 230 230 230 0
19 20250305 184100 0 230 230 230 230 0
20 20250305 184000 0 230 230 230 230 0
21 20250305 183900 0 230 230 230 230 0
22 20250305 183800 0 230 230 230 230 0
23 20250305 183700 0 230 230 230 230 0
24 20250305 183600 0 230 230 230 230 0
25 20250305 183500 0 230 230 230 230 0
26 20250305 183400 0 230 230 230 230 0
27 20250305 183300 0 230 230 230 230 0
28 20250305 183200 0 230 230 230 230 0
29 20250305 183100 0 230 230 230 230 0
30 20250305 183000 0 230 230 230 230 0
31 20250305 182900 0 230 230 230 230 0
32 20250305 182800 0 230 230 230 230 0
33 20250305 182700 0 230 230 230 230 0
34 20250305 182600 0 230 230 230 230 0
35 20250305 182500 0 230 230 230 230 0
36 20250305 182400 0 230 230 230 230 0
37 20250305 182300 0 230 230 230 230 0
38 20250305 182200 0 230 230 230 230 0
39 20250305 182100 0 230 230 230 230 0
40 20250305 182000 0 230 230 230 230 0
41 20250305 181900 0 230 230 230 230 0
42 20250305 181800 0 230 230 230 230 0
43 20250305 181700 0 230 230 230 230 0
44 20250305 181600 0 230 230 230 230 0
45 20250305 181500 0 230 230 230 230 0
46 20250305 181400 0 230 230 230 230 0
47 20250305 181300 0 230 230 230 230 0
48 20250305 181200 0 230 230 230 230 0
49 20250305 181100 0 230 230 230 230 0
50 20250305 181000 0 230 230 230 230 0
51 20250305 180900 0 230 230 230 230 0
52 20250305 180800 0 230 230 230 230 0
53 20250305 180700 0 230 230 230 230 0
54 20250305 180600 0 230 230 230 230 0
55 20250305 180500 0 230 230 230 230 0
56 20250305 180400 0 230 230 230 230 0
57 20250305 180300 0 230 230 230 230 0
58 20250305 180200 0 230 230 230 230 0
59 20250305 180100 0 230 230 230 230 0
60 20250305 180000 0 230 230 230 230 0
61 20250305 175900 0 230 230 230 230 0
62 20250305 175800 0 230 230 230 230 0
63 20250305 175700 0 230 230 230 230 0
64 20250305 175600 0 230 230 230 230 0
65 20250305 175500 0 230 230 230 230 0
66 20250305 175400 0 230 230 230 230 0
67 20250305 175300 0 230 230 230 230 0
68 20250305 175200 0 230 230 230 230 0
69 20250305 175100 0 230 230 230 230 0
70 20250305 175000 0 230 230 230 230 0
71 20250305 174900 0 230 230 230 230 0
72 20250305 174800 0 230 230 230 230 0
73 20250305 174700 0 230 230 230 230 0
74 20250305 174600 0 230 230 230 230 0
75 20250305 174500 0 230 230 230 230 0
76 20250305 174400 0 230 230 230 230 0
77 20250305 174300 0 230 230 230 230 0
78 20250305 174200 0 230 230 230 230 0
79 20250305 174100 0 230 230 230 230 0
80 20250305 174000 0 230 230 230 230 0
81 20250305 173900 0 230 230 230 230 0
82 20250305 173800 0 230 230 230 230 0
83 20250305 173700 0 230 230 230 230 0
84 20250305 173600 0 230 230 230 230 0
85 20250305 173500 0 230 230 230 230 0
86 20250305 173400 0 230 230 230 230 0
87 20250305 173300 0 230 230 230 230 0
88 20250305 173200 0 230 230 230 230 0
89 20250305 173100 0 230 230 230 230 0
90 20250305 173000 0 230 230 230 230 0
91 20250305 172900 0 230 230 230 230 0
92 20250305 172800 0 230 230 230 230 0
93 20250305 172700 0 230 230 230 230 0
94 20250305 172600 0 230 230 230 230 0
95 20250305 172500 0 230 230 230 230 0
96 20250305 172400 0 230 230 230 230 0
97 20250305 172300 0 230 230 230 230 0
98 20250305 172200 0 230 230 230 230 0
99 20250305 172100 0 230 230 230 230 0
100 20250305 172000 0 230 230 230 230 0
101 20250305 171900 0 230 230 230 230 0
102 20250305 171800 0 230 230 230 230 0
103 20250305 171700 0 230 230 230 230 0
104 20250305 171600 0 230 230 230 230 0
105 20250305 171500 0 230 230 230 230 0
106 20250305 171400 0 230 230 230 230 0
107 20250305 171300 0 230 230 230 230 0
108 20250305 171200 0 230 230 230 230 0
109 20250305 171100 0 230 230 230 230 0
110 20250305 171000 0 230 230 230 230 0
111 20250305 170900 0 230 230 230 230 0
112 20250305 170800 0 230 230 230 230 0
113 20250305 170700 0 230 230 230 230 0
114 20250305 170600 0 230 230 230 230 0
115 20250305 170500 0 230 230 230 230 0
116 20250305 170400 0 230 230 230 230 0
117 20250305 170300 0 230 230 230 230 0
118 20250305 170200 0 230 230 230 230 0
119 20250305 170100 0 230 230 230 230 0
120 20250305 170000 0 230 230 230 230 0
121 20250305 165900 0 230 230 230 230 0
122 20250305 165800 0 230 230 230 230 0
123 20250305 165700 0 230 230 230 230 0
124 20250305 165600 0 230 230 230 230 0
125 20250305 165500 0 230 230 230 230 0
126 20250305 165400 0 230 230 230 230 0
127 20250305 165300 0 230 230 230 230 0
128 20250305 165200 0 230 230 230 230 0
129 20250305 165100 0 230 230 230 230 0
130 20250305 165000 0 230 230 230 230 0
131 20250305 164900 0 230 230 230 230 0
132 20250305 164800 0 230 230 230 230 0
133 20250305 164700 0 230 230 230 230 0
134 20250305 164600 0 230 230 230 230 0
135 20250305 164500 0 230 230 230 230 0
136 20250305 164400 0 230 230 230 230 0
137 20250305 164300 0 230 230 230 230 0
138 20250305 164200 0 230 230 230 230 0
139 20250305 164100 0 230 230 230 230 0
140 20250305 164000 0 230 230 230 230 0
141 20250305 163900 0 230 230 230 230 0
142 20250305 163800 0 230 230 230 230 0
143 20250305 163700 0 230 230 230 230 0
144 20250305 163600 0 230 230 230 230 0
145 20250305 163500 0 230 230 230 230 0
146 20250305 163400 0 230 230 230 230 0
147 20250305 163300 0 230 230 230 230 0
148 20250305 163200 0 230 230 230 230 0
149 20250305 163100 0 230 230 230 230 0
150 20250305 163000 0 230 230 230 230 0
151 20250305 162900 0 230 230 230 230 0
152 20250305 162800 0 230 230 230 230 0
153 20250305 162700 0 230 230 230 230 0
154 20250305 162600 0 230 230 230 230 0
155 20250305 162500 0 230 230 230 230 0
156 20250305 162400 0 230 230 230 230 0
157 20250305 162300 0 230 230 230 230 0
158 20250305 162200 0 230 230 230 230 0
159 20250305 162100 0 230 230 230 230 0
160 20250305 162000 0 230 230 230 230 0
161 20250305 161900 0 230 230 230 230 0
162 20250305 161800 0 230 230 230 230 0
163 20250305 161700 0 230 230 230 230 0
164 20250305 161600 0 230 230 230 230 0
165 20250305 161500 0 230 230 230 230 0
166 20250305 161400 0 230 230 230 230 0
167 20250305 161300 0 230 230 230 230 0
168 20250305 161200 0 230 230 230 230 0
169 20250305 161100 0 230 230 230 230 0
170 20250305 161000 0 230 230 230 230 0
171 20250305 160900 0 230 230 230 230 0
172 20250305 160800 0 230 230 230 230 0
173 20250305 160700 0 230 230 230 230 0
174 20250305 160600 0 230 230 230 230 0
175 20250305 160500 0 230 230 230 230 0
176 20250305 160400 0 230 230 230 230 0
177 20250305 160300 0 230 230 230 230 0
178 20250305 160200 0 230 230 230 230 0
179 20250305 160100 0 230 230 230 230 0
180 20250305 160000 0 230 230 230 230 0
181 20250305 155900 0 230 230 230 230 0
182 20250305 155800 0 230 230 230 230 0
183 20250305 155700 0 230 230 230 230 0
184 20250305 155600 0 230 230 230 230 0
185 20250305 155500 0 230 230 230 230 0
186 20250305 155400 0 230 230 230 230 0
187 20250305 155300 0 230 230 230 230 0
188 20250305 155200 0 230 230 230 230 0
189 20250305 155100 0 230 230 230 230 0
190 20250305 155000 0 230 230 230 230 0
191 20250305 154900 0 230 230 230 230 0
192 20250305 154800 0 230 230 230 230 0
193 20250305 154700 0 230 230 230 230 0
194 20250305 154600 0 230 230 230 230 0
195 20250305 154500 0 230 230 230 230 0
196 20250305 154400 0 230 230 230 230 0
197 20250305 154300 0 230 230 230 230 0
198 20250305 154200 0 230 230 230 230 0
199 20250305 154100 0 230 230 230 230 0
200 20250305 154000 0 230 230 230 230 0
201 20250305 153900 0 230 230 230 230 0
202 20250305 153800 0 230 230 230 230 0
203 20250305 153700 0 230 230 230 230 0
204 20250305 153600 0 230 230 230 230 0
205 20250305 153500 0 230 230 230 230 0
206 20250305 153400 0 230 230 230 230 0
207 20250305 153300 0 230 230 230 230 0
208 20250305 153200 0 230 230 230 230 0
209 20250305 153100 0 230 230 230 230 0
210 20250305 153000 0 230 230 230 230 0
211 20250305 152900 0 230 230 230 230 0
212 20250305 152800 0 230 230 230 230 0
213 20250305 152700 0 230 230 230 230 0
214 20250305 152600 0 230 230 230 230 0
215 20250305 152500 0 230 230 230 230 0
216 20250305 152400 0 230 230 230 230 0
217 20250305 152300 0 230 230 230 230 0
218 20250305 152200 0 230 230 230 230 0
219 20250305 152100 0 230 230 230 230 0
220 20250305 152000 0 230 230 230 230 0
221 20250305 151900 0 230 230 230 230 0
222 20250305 151800 0 230 230 230 230 0
223 20250305 151700 0 230 230 230 230 0
224 20250305 151600 0 230 230 230 230 0
225 20250305 151500 0 230 230 230 230 0
226 20250305 151400 0 230 230 230 230 0
227 20250305 151300 0 230 230 230 230 0
228 20250305 151200 0 230 230 230 230 0
229 20250305 151100 0 230 230 230 230 0
230 20250305 151000 0 230 230 230 230 0
231 20250305 150900 0 230 230 230 230 0
232 20250305 150800 0 230 230 230 230 0
233 20250305 150700 0 230 230 230 230 0
234 20250305 150600 0 230 230 230 230 0
235 20250305 150500 0 230 230 230 230 0
236 20250305 150400 0 230 230 230 230 0
237 20250305 150300 0 230 230 230 230 0
238 20250305 150200 0 230 230 230 230 0
239 20250305 150100 0 230 230 230 230 0
240 20250305 150000 0 230 230 230 230 0
241 20250305 145900 0 230 230 230 230 0
242 20250305 145800 0 230 230 230 230 0
243 20250305 145700 0 230 230 230 230 0
244 20250305 145600 0 230 230 230 230 0
245 20250305 145500 0 230 230 230 230 0
246 20250305 145400 0 230 230 230 230 0
247 20250305 145300 0 230 230 230 230 0
248 20250305 145200 0 230 230 230 230 0
249 20250305 145100 0 230 230 230 230 0
250 20250305 145000 0 230 230 230 230 0
251 20250305 144900 0 230 230 230 230 0
252 20250305 144800 0 230 230 230 230 0
253 20250305 144700 0 230 230 230 230 0
254 20250305 144600 0 230 230 230 230 0
255 20250305 144500 0 230 230 230 230 0
256 20250305 144400 0 230 230 230 230 0
257 20250305 144300 0 230 230 230 230 0
258 20250305 144200 0 230 230 230 230 0
259 20250305 144100 0 230 230 230 230 0
260 20250305 144000 0 230 230 230 230 0
261 20250305 143900 0 230 230 230 230 0
262 20250305 143800 0 230 230 230 230 0
263 20250305 143700 0 230 230 230 230 0
264 20250305 143600 0 230 230 230 230 0
265 20250305 143500 0 230 230 230 230 0
266 20250305 143400 0 230 230 230 230 0
267 20250305 143300 0 230 230 230 230 0
268 20250305 143200 0 230 230 230 230 0
269 20250305 143100 0 230 230 230 230 0
270 20250305 143000 0 230 230 230 230 0
271 20250305 142900 0 230 230 230 230 0
272 20250305 142800 0 230 230 230 230 0
273 20250305 142700 0 230 230 230 230 0
274 20250305 142600 0 230 230 230 230 0
275 20250305 142500 0 230 230 230 230 0
276 20250305 142400 0 230 230 230 230 0
277 20250305 142300 0 230 230 230 230 0
278 20250305 142200 0 230 230 230 230 0
279 20250305 142100 0 230 230 230 230 0
280 20250305 142000 0 230 230 230 230 0
281 20250305 141900 0 230 230 230 230 0
282 20250305 141800 0 230 230 230 230 0
283 20250305 141700 0 230 230 230 230 0
284 20250305 141600 0 230 230 230 230 0
285 20250305 141500 0 230 230 230 230 0
286 20250305 141400 0 230 230 230 230 0
287 20250305 141300 0 230 230 230 230 0
288 20250305 141200 0 230 230 230 230 0
289 20250305 141100 0 230 230 230 230 0
290 20250305 141000 0 230 230 230 230 0
291 20250305 140900 0 230 230 230 230 0
292 20250305 140800 0 230 230 230 230 0
293 20250305 140700 0 230 230 230 230 0
294 20250305 140600 0 230 230 230 230 0
295 20250305 140500 0 230 230 230 230 0
296 20250305 140400 0 230 230 230 230 0
297 20250305 140300 0 230 230 230 230 0
298 20250305 140200 0 230 230 230 230 0
299 20250305 140100 0 230 230 230 230 0
300 20250305 140000 0 230 230 230 230 0
301 20250305 135900 0 230 230 230 230 0
302 20250305 135800 0 230 230 230 230 0
303 20250305 135700 0 230 230 230 230 0
304 20250305 135600 0 230 230 230 230 0
305 20250305 135500 0 230 230 230 230 0
306 20250305 135400 0 230 230 230 230 0
307 20250305 135300 0 230 230 230 230 0
308 20250305 135200 0 230 230 230 230 0
309 20250305 135100 0 230 230 230 230 0
310 20250305 135000 0 230 230 230 230 0
311 20250305 134900 0 230 230 230 230 0
312 20250305 134800 0 230 230 230 230 0
313 20250305 134700 0 230 230 230 230 0
314 20250305 134600 0 230 230 230 230 0
315 20250305 134500 0 230 230 230 230 0
316 20250305 134400 0 230 230 230 230 0
317 20250305 134300 0 230 230 230 230 0
318 20250305 134200 0 230 230 230 230 0
319 20250305 134100 0 230 230 230 230 0
320 20250305 134000 0 230 230 230 230 0
321 20250305 133900 0 230 230 230 230 0
322 20250305 133800 0 230 230 230 230 0
323 20250305 133700 0 230 230 230 230 0
324 20250305 133600 0 230 230 230 230 0
325 20250305 133500 0 230 230 230 230 0
326 20250305 133400 0 230 230 230 230 0
327 20250305 133300 0 230 230 230 230 0
328 20250305 133200 0 230 230 230 230 0
329 20250305 133100 0 230 230 230 230 0
330 20250305 133000 0 230 230 230 230 0
331 20250305 132900 0 230 230 230 230 0
332 20250305 132800 0 230 230 230 230 0
333 20250305 132700 0 230 230 230 230 0
334 20250305 132600 0 230 230 230 230 0
335 20250305 132500 0 230 230 230 230 0
336 20250305 132400 0 230 230 230 230 0
337 20250305 132300 0 230 230 230 230 0
338 20250305 132200 0 230 230 230 230 0
339 20250305 132100 0 230 230 230 230 0
340 20250305 132000 0 230 230 230 230 0
341 20250305 131900 0 230 230 230 230 0
342 20250305 131800 0 230 230 230 230 0
343 20250305 131700 0 230 230 230 230 0
344 20250305 131600 0 230 230 230 230 0
345 20250305 131500 0 230 230 230 230 0
346 20250305 131400 0 230 230 230 230 0
347 20250305 131300 0 230 230 230 230 0
348 20250305 131200 0 230 230 230 230 0
349 20250305 131100 0 230 230 230 230 0
350 20250305 131000 0 230 230 230 230 0
351 20250305 130900 0 230 230 230 230 0
352 20250305 130800 0 230 230 230 230 0
353 20250305 130700 0 230 230 230 230 0
354 20250305 130600 0 230 230 230 230 0
355 20250305 130500 0 230 230 230 230 0
356 20250305 130400 0 230 230 230 230 0
357 20250305 130300 0 230 230 230 230 0
358 20250305 130200 0 230 230 230 230 0
359 20250305 130100 0 230 230 230 230 0
360 20250305 130000 0 230 230 230 230 0
361 20250305 125900 0 230 230 230 230 0
362 20250305 125800 0 230 230 230 230 0
363 20250305 125700 0 230 230 230 230 0
364 20250305 125600 0 230 230 230 230 0
365 20250305 125500 0 230 230 230 230 0
366 20250305 125400 0 230 230 230 230 0
367 20250305 125300 0 230 230 230 230 0
368 20250305 125200 0 230 230 230 230 0
369 20250305 125100 0 230 230 230 230 0
370 20250305 125000 0 230 230 230 230 0
371 20250305 124900 0 230 230 230 230 0
372 20250305 124800 0 230 230 230 230 0
373 20250305 124700 0 230 230 230 230 0
374 20250305 124600 0 230 230 230 230 0
375 20250305 124500 0 230 230 230 230 0
376 20250305 124400 0 230 230 230 230 0
377 20250305 124300 0 230 230 230 230 0
378 20250305 124200 0 230 230 230 230 0
379 20250305 124100 0 230 230 230 230 0
380 20250305 124000 0 230 230 230 230 0
381 20250305 123900 0 230 230 230 230 0
382 20250305 123800 0 230 230 230 230 0
383 20250305 123700 0 230 230 230 230 0
384 20250305 123600 0 230 230 230 230 0
385 20250305 123500 0 230 230 230 230 0
386 20250305 123400 0 230 230 230 230 0
387 20250305 123300 0 230 230 230 230 0
388 20250305 123200 0 230 230 230 230 0
389 20250305 123100 0 230 230 230 230 0
390 20250305 123000 0 230 230 230 230 0
391 20250305 122900 0 230 230 230 230 0
392 20250305 122800 0 230 230 230 230 0
393 20250305 122700 0 230 230 230 230 0
394 20250305 122600 0 230 230 230 230 0
395 20250305 122500 0 230 230 230 230 0
396 20250305 122400 0 230 230 230 230 0
397 20250305 122300 0 230 230 230 230 0
398 20250305 122200 0 230 230 230 230 0
399 20250305 122100 0 230 230 230 230 0
400 20250305 122000 0 230 230 230 230 0
401 20250305 121900 0 230 230 230 230 0
402 20250305 121800 0 230 230 230 230 0
403 20250305 121700 0 230 230 230 230 0
404 20250305 121600 0 230 230 230 230 0
405 20250305 121500 0 230 230 230 230 0
406 20250305 121400 0 230 230 230 230 0
407 20250305 121300 0 230 230 230 230 0
408 20250305 121200 0 230 230 230 230 0
409 20250305 121100 0 230 230 230 230 0
410 20250305 121000 0 230 230 230 230 0
411 20250305 120900 0 230 230 230 230 0
412 20250305 120800 0 230 230 230 230 0
413 20250305 120700 0 230 230 230 230 0
414 20250305 120600 0 230 230 230 230 0
415 20250305 120500 0 230 230 230 230 0
416 20250305 120400 0 230 230 230 230 0
417 20250305 120300 0 230 230 230 230 0
418 20250305 120200 0 230 230 230 230 0
419 20250305 120100 0 230 230 230 230 0
420 20250305 120000 0 230 230 230 230 0
421 20250305 115900 0 230 230 230 230 0
422 20250305 115800 0 230 230 230 230 0
423 20250305 115700 0 230 230 230 230 0
424 20250305 115600 0 230 230 230 230 0
425 20250305 115500 0 230 230 230 230 0
426 20250305 115400 0 230 230 230 230 0
427 20250305 115300 0 230 230 230 230 0
428 20250305 115200 0 230 230 230 230 0
429 20250305 115100 0 230 230 230 230 0
430 20250305 115000 0 230 230 230 230 0
431 20250305 114900 0 230 230 230 230 0
432 20250305 114800 0 230 230 230 230 0
433 20250305 114700 0 230 230 230 230 0
434 20250305 114600 0 230 230 230 230 0
435 20250305 114500 0 230 230 230 230 0
436 20250305 114400 0 230 230 230 230 0
437 20250305 114300 0 230 230 230 230 0
438 20250305 114200 0 230 230 230 230 0
439 20250305 114100 0 230 230 230 230 0
440 20250305 114000 0 230 230 230 230 0
441 20250305 113900 0 230 230 230 230 0
442 20250305 113800 0 230 230 230 230 0
443 20250305 113700 0 230 230 230 230 0
444 20250305 113600 0 230 230 230 230 0
445 20250305 113500 0 230 230 230 230 0
446 20250305 113400 0 230 230 230 230 0
447 20250305 113300 0 230 230 230 230 0
448 20250305 113200 0 230 230 230 230 0
449 20250305 113100 0 230 230 230 230 0
450 20250305 113000 0 230 230 230 230 0
451 20250305 112900 0 230 230 230 230 0
452 20250305 112800 0 230 230 230 230 0
453 20250305 112700 0 230 230 230 230 0
454 20250305 112600 0 230 230 230 230 0
455 20250305 112500 0 230 230 230 230 0
456 20250305 112400 0 230 230 230 230 0
457 20250305 112300 0 230 230 230 230 0
458 20250305 112200 0 230 230 230 230 0
459 20250305 112100 0 230 230 230 230 0
460 20250305 112000 0 230 230 230 230 0
461 20250305 111900 0 230 230 230 230 0
462 20250305 111800 0 230 230 230 230 0
463 20250305 111700 0 230 230 230 230 0
464 20250305 111600 0 230 230 230 230 0
465 20250305 111500 0 230 230 230 230 0
466 20250305 111400 0 230 230 230 230 0
467 20250305 111300 0 230 230 230 230 0
468 20250305 111200 0 230 230 230 230 0
469 20250305 111100 0 230 230 230 230 0
470 20250305 111000 0 230 230 230 230 0
471 20250305 110900 0 230 230 230 230 0
472 20250305 110800 0 230 230 230 230 0
473 20250305 110700 0 230 230 230 230 0
474 20250305 110600 0 230 230 230 230 0
475 20250305 110500 0 230 230 230 230 0
476 20250305 110400 0 230 230 230 230 0
477 20250305 110300 0 230 230 230 230 0
478 20250305 110200 0 230 230 230 230 0
479 20250305 110100 0 230 230 230 230 0
480 20250305 110000 0 230 230 230 230 0
481 20250305 105900 0 230 230 230 230 0
482 20250305 105800 0 230 230 230 230 0
483 20250305 105700 0 230 230 230 230 0
484 20250305 105600 0 230 230 230 230 0
485 20250305 105500 0 230 230 230 230 0
486 20250305 105400 0 230 230 230 230 0
487 20250305 105300 0 230 230 230 230 0
488 20250305 105200 0 230 230 230 230 0
489 20250305 105100 0 230 230 230 230 0
490 20250305 105000 0 230 230 230 230 0
491 20250305 104900 0 230 230 230 230 0
492 20250305 104800 0 230 230 230 230 0
493 20250305 104700 0 230 230 230 230 0
494 20250305 104600 0 230 230 230 230 0
495 20250305 104500 0 230 230 230 230 0
496 20250305 104400 0 230 230 230 230 0
497 20250305 104300 0 230 230 230 230 0
498 20250305 104200 0 230 230 230 230 0
499 20250305 104100 0 230 230 230 230 0
500 20250305 104000 0 230 230 230 230 0
501 20250305 103900 0 230 230 230 230 0
502 20250305 103800 0 230 230 230 230 0
503 20250305 103700 0 230 230 230 230 0
504 20250305 103600 0 230 230 230 230 0
505 20250305 103500 0 230 230 230 230 0
506 20250305 103400 0 230 230 230 230 0
507 20250305 103300 0 230 230 230 230 0
508 20250305 103200 0 230 230 230 230 0
509 20250305 103100 0 230 230 230 230 0
510 20250305 103000 0 230 230 230 230 0
511 20250305 102900 0 230 230 230 230 0
512 20250305 102800 0 230 230 230 230 0
513 20250305 102700 0 230 230 230 230 0
514 20250305 102600 0 230 230 230 230 0
515 20250305 102500 0 230 230 230 230 0
516 20250305 102400 0 230 230 230 230 0
517 20250305 102300 0 230 230 230 230 0
518 20250305 102200 0 230 230 230 230 0
519 20250305 102100 0 230 230 230 230 0
520 20250305 102000 0 230 230 230 230 0
521 20250305 101900 0 230 230 230 230 0
522 20250305 101800 0 230 230 230 230 0
523 20250305 101700 0 230 230 230 230 0
524 20250305 101600 0 230 230 230 230 0
525 20250305 101500 0 230 230 230 230 0
526 20250305 101400 0 230 230 230 230 0
527 20250305 101300 0 230 230 230 230 0
528 20250305 101200 0 230 230 230 230 0
529 20250305 101100 0 230 230 230 230 0
530 20250305 101000 0 230 230 230 230 0
531 20250305 100900 0 230 230 230 230 0
532 20250305 100800 0 230 230 230 230 0
533 20250305 100700 0 230 230 230 230 0
534 20250305 100600 0 230 230 230 230 0
535 20250305 100500 0 230 230 230 230 0
536 20250305 100400 0 230 230 230 230 0
537 20250305 100300 0 230 230 230 230 0
538 20250305 100200 0 230 230 230 230 0
539 20250305 100100 0 230 230 230 230 0
540 20250305 100000 0 230 230 230 230 0
541 20250305 095900 0 230 230 230 230 0
542 20250305 095800 0 230 230 230 230 0
543 20250305 095700 0 230 230 230 230 0
544 20250305 095600 0 230 230 230 230 0
545 20250305 095500 0 230 230 230 230 0
546 20250305 095400 0 230 230 230 230 0
547 20250305 095300 0 230 230 230 230 0
548 20250305 095200 0 230 230 230 230 0
549 20250305 095100 0 230 230 230 230 0
550 20250305 095000 0 230 230 230 230 0
551 20250305 094900 0 230 230 230 230 0
552 20250305 094800 0 230 230 230 230 0
553 20250305 094700 0 230 230 230 230 0
554 20250305 094600 0 230 230 230 230 0
555 20250305 094500 0 230 230 230 230 0
556 20250305 094400 0 230 230 230 230 0
557 20250305 094300 0 230 230 230 230 0
558 20250305 094200 0 230 230 230 230 0
559 20250305 094100 0 230 230 230 230 0
560 20250305 094000 0 230 230 230 230 0
561 20250305 093900 0 230 230 230 230 0
562 20250305 093800 0 230 230 230 230 0
563 20250305 093700 0 230 230 230 230 0
564 20250305 093600 0 230 230 230 230 0
565 20250305 093500 0 230 230 230 230 0
566 20250305 093400 0 230 230 230 230 0
567 20250305 093300 0 230 230 230 230 0
568 20250305 093200 0 230 230 230 230 0
569 20250305 093100 0 230 230 230 230 0
570 20250305 093000 0 230 230 230 230 0
571 20250305 092900 0 230 230 230 230 0
572 20250305 092800 0 230 230 230 230 0
573 20250305 092700 0 230 230 230 230 0
574 20250305 092600 0 230 230 230 230 0
575 20250305 092500 0 230 230 230 230 0
576 20250305 092400 0 230 230 230 230 0
577 20250305 092300 0 230 230 230 230 0
578 20250305 092200 0 230 230 230 230 0
579 20250305 092100 0 230 230 230 230 0
580 20250305 092000 0 230 230 230 230 0
581 20250305 091900 0 230 230 230 230 0
582 20250305 091800 0 230 230 230 230 0
583 20250305 091700 0 230 230 230 230 0
584 20250305 091600 0 230 230 230 230 0
585 20250305 091500 0 230 230 230 230 0
586 20250305 091400 0 230 230 230 230 0
587 20250305 091300 0 230 230 230 230 0
588 20250305 091200 0 230 230 230 230 0
589 20250305 091100 0 230 230 230 230 0
590 20250305 091000 0 230 230 230 230 0
591 20250305 090900 0 230 230 230 230 0
592 20250305 090800 0 230 230 230 230 0
593 20250305 090700 0 230 230 230 230 0
594 20250305 090600 0 230 230 230 230 0
595 20250305 090500 0 230 230 230 230 0
596 20250305 090400 0 230 230 230 230 0
597 20250305 090300 0 230 230 230 230 0
598 20250305 090200 0 230 230 230 230 0
599 20250305 090100 0 230 230 230 230 0
600 20250305 090000 0 230 230 230 230 0

1
012170/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,103569488,0,23820982240,0.00
20250227,0,103569488,0,23820982240,0.00
20250226,0,103569488,0,23820982240,0.00
20250225,0,103569488,0,23820982240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 103569488 0 23820982240 0.00
3 20250227 0 103569488 0 23820982240 0.00
4 20250226 0 103569488 0 23820982240 0.00
5 20250225 0 103569488 0 23820982240 0.00