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

603
014200/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190100,0,30200,30200,30200,30200,0
20250305,190000,0,30200,30200,30200,30200,0
20250305,185900,0,30200,30200,30200,30200,0
20250305,185800,0,30200,30200,30200,30200,0
20250305,185700,0,30200,30200,30200,30200,0
20250305,185600,0,30200,30200,30200,30200,0
20250305,185500,0,30200,30200,30200,30200,0
20250305,185400,0,30200,30200,30200,30200,0
20250305,185300,0,30200,30200,30200,30200,0
20250305,185200,0,30200,30200,30200,30200,0
20250305,185100,0,30200,30200,30200,30200,0
20250305,185000,0,30200,30200,30200,30200,0
20250305,184900,0,30200,30200,30200,30200,0
20250305,184800,0,30200,30200,30200,30200,0
20250305,184700,0,30200,30200,30200,30200,0
20250305,184600,0,30200,30200,30200,30200,0
20250305,184500,0,30200,30200,30200,30200,0
20250305,184400,0,30200,30200,30200,30200,0
20250305,184300,0,30200,30200,30200,30200,0
20250305,184200,0,30200,30200,30200,30200,0
20250305,184100,0,30200,30200,30200,30200,0
20250305,184000,0,30200,30200,30200,30200,0
20250305,183900,0,30200,30200,30200,30200,0
20250305,183800,0,30200,30200,30200,30200,0
20250305,183700,0,30200,30200,30200,30200,0
20250305,183600,0,30200,30200,30200,30200,0
20250305,183500,0,30200,30200,30200,30200,0
20250305,183400,0,30200,30200,30200,30200,0
20250305,183300,0,30200,30200,30200,30200,0
20250305,183200,0,30200,30200,30200,30200,0
20250305,183100,0,30200,30200,30200,30200,0
20250305,183000,0,30200,30200,30200,30200,0
20250305,182900,0,30200,30200,30200,30200,0
20250305,182800,0,30200,30200,30200,30200,0
20250305,182700,0,30200,30200,30200,30200,0
20250305,182600,0,30200,30200,30200,30200,0
20250305,182500,0,30200,30200,30200,30200,0
20250305,182400,0,30200,30200,30200,30200,0
20250305,182300,0,30200,30200,30200,30200,0
20250305,182200,0,30200,30200,30200,30200,0
20250305,182100,0,30200,30200,30200,30200,0
20250305,182000,0,30200,30200,30200,30200,0
20250305,181900,0,30200,30200,30200,30200,0
20250305,181800,0,30200,30200,30200,30200,0
20250305,181700,0,30200,30200,30200,30200,0
20250305,181600,0,30200,30200,30200,30200,0
20250305,181500,0,30200,30200,30200,30200,0
20250305,181400,0,30200,30200,30200,30200,0
20250305,181300,0,30200,30200,30200,30200,0
20250305,181200,0,30200,30200,30200,30200,0
20250305,181100,0,30200,30200,30200,30200,0
20250305,181000,0,30200,30200,30200,30200,0
20250305,180900,0,30200,30200,30200,30200,0
20250305,180800,0,30200,30200,30200,30200,0
20250305,180700,0,30200,30200,30200,30200,0
20250305,180600,0,30200,30200,30200,30200,0
20250305,180500,0,30200,30200,30200,30200,0
20250305,180400,0,30200,30200,30200,30200,0
20250305,180300,0,30200,30200,30200,30200,0
20250305,180200,0,30200,30200,30200,30200,0
20250305,180100,0,30200,30200,30200,30200,0
20250305,180000,0,30200,30200,30200,30200,0
20250305,175900,0,30200,30200,30200,30200,0
20250305,175800,0,30200,30200,30200,30200,0
20250305,175700,0,30200,30200,30200,30200,0
20250305,175600,0,30200,30200,30200,30200,0
20250305,175500,0,30200,30200,30200,30200,0
20250305,175400,0,30200,30200,30200,30200,0
20250305,175300,0,30200,30200,30200,30200,0
20250305,175200,0,30200,30200,30200,30200,0
20250305,175100,0,30200,30200,30200,30200,0
20250305,175000,0,30200,30200,30200,30200,0
20250305,174900,0,30200,30200,30200,30200,0
20250305,174800,0,30200,30200,30200,30200,0
20250305,174700,0,30200,30200,30200,30200,0
20250305,174600,0,30200,30200,30200,30200,0
20250305,174500,0,30200,30200,30200,30200,0
20250305,174400,0,30200,30200,30200,30200,0
20250305,174300,0,30200,30200,30200,30200,0
20250305,174200,0,30200,30200,30200,30200,0
20250305,174100,0,30200,30200,30200,30200,0
20250305,174000,0,30200,30200,30200,30200,0
20250305,173900,0,30200,30200,30200,30200,0
20250305,173800,0,30200,30200,30200,30200,0
20250305,173700,0,30200,30200,30200,30200,0
20250305,173600,0,30200,30200,30200,30200,0
20250305,173500,0,30200,30200,30200,30200,0
20250305,173400,0,30200,30200,30200,30200,0
20250305,173300,0,30200,30200,30200,30200,0
20250305,173200,0,30200,30200,30200,30200,0
20250305,173100,0,30200,30200,30200,30200,0
20250305,173000,0,30200,30200,30200,30200,0
20250305,172900,0,30200,30200,30200,30200,0
20250305,172800,0,30200,30200,30200,30200,0
20250305,172700,0,30200,30200,30200,30200,0
20250305,172600,0,30200,30200,30200,30200,0
20250305,172500,0,30200,30200,30200,30200,0
20250305,172400,0,30200,30200,30200,30200,0
20250305,172300,0,30200,30200,30200,30200,0
20250305,172200,0,30200,30200,30200,30200,0
20250305,172100,0,30200,30200,30200,30200,0
20250305,172000,0,30200,30200,30200,30200,0
20250305,171900,0,30200,30200,30200,30200,0
20250305,171800,0,30200,30200,30200,30200,0
20250305,171700,0,30200,30200,30200,30200,0
20250305,171600,0,30200,30200,30200,30200,0
20250305,171500,0,30200,30200,30200,30200,0
20250305,171400,0,30200,30200,30200,30200,0
20250305,171300,0,30200,30200,30200,30200,0
20250305,171200,0,30200,30200,30200,30200,0
20250305,171100,0,30200,30200,30200,30200,0
20250305,171000,0,30200,30200,30200,30200,0
20250305,170900,0,30200,30200,30200,30200,0
20250305,170800,0,30200,30200,30200,30200,0
20250305,170700,0,30200,30200,30200,30200,0
20250305,170600,0,30200,30200,30200,30200,0
20250305,170500,0,30200,30200,30200,30200,0
20250305,170400,0,30200,30200,30200,30200,0
20250305,170300,0,30200,30200,30200,30200,0
20250305,170200,0,30200,30200,30200,30200,0
20250305,170100,0,30200,30200,30200,30200,0
20250305,170000,0,30200,30200,30200,30200,0
20250305,165900,0,30200,30200,30200,30200,0
20250305,165800,0,30200,30200,30200,30200,0
20250305,165700,0,30200,30200,30200,30200,0
20250305,165600,0,30200,30200,30200,30200,0
20250305,165500,0,30200,30200,30200,30200,0
20250305,165400,0,30200,30200,30200,30200,0
20250305,165300,0,30200,30200,30200,30200,0
20250305,165200,0,30200,30200,30200,30200,0
20250305,165100,0,30200,30200,30200,30200,0
20250305,165000,0,30200,30200,30200,30200,0
20250305,164900,0,30200,30200,30200,30200,0
20250305,164800,0,30200,30200,30200,30200,0
20250305,164700,0,30200,30200,30200,30200,0
20250305,164600,0,30200,30200,30200,30200,0
20250305,164500,0,30200,30200,30200,30200,0
20250305,164400,0,30200,30200,30200,30200,0
20250305,164300,0,30200,30200,30200,30200,0
20250305,164200,0,30200,30200,30200,30200,0
20250305,164100,0,30200,30200,30200,30200,0
20250305,164000,0,30200,30200,30200,30200,0
20250305,163900,0,30200,30200,30200,30200,0
20250305,163800,0,30200,30200,30200,30200,0
20250305,163700,0,30200,30200,30200,30200,0
20250305,163600,0,30200,30200,30200,30200,0
20250305,163500,0,30200,30200,30200,30200,0
20250305,163400,0,30200,30200,30200,30200,0
20250305,163300,0,30200,30200,30200,30200,0
20250305,163200,0,30200,30200,30200,30200,0
20250305,163100,0,30200,30200,30200,30200,0
20250305,163000,0,30200,30200,30200,30200,0
20250305,162900,0,30200,30200,30200,30200,0
20250305,162800,0,30200,30200,30200,30200,0
20250305,162700,0,30200,30200,30200,30200,0
20250305,162600,0,30200,30200,30200,30200,0
20250305,162500,0,30200,30200,30200,30200,0
20250305,162400,0,30200,30200,30200,30200,0
20250305,162300,0,30200,30200,30200,30200,0
20250305,162200,0,30200,30200,30200,30200,0
20250305,162100,0,30200,30200,30200,30200,0
20250305,162000,0,30200,30200,30200,30200,0
20250305,161900,0,30200,30200,30200,30200,0
20250305,161800,0,30200,30200,30200,30200,0
20250305,161700,0,30200,30200,30200,30200,0
20250305,161600,0,30200,30200,30200,30200,0
20250305,161500,0,30200,30200,30200,30200,0
20250305,161400,0,30200,30200,30200,30200,0
20250305,161300,0,30200,30200,30200,30200,0
20250305,161200,0,30200,30200,30200,30200,0
20250305,161100,0,30200,30200,30200,30200,0
20250305,161000,0,30200,30200,30200,30200,0
20250305,160900,0,30200,30200,30200,30200,0
20250305,160800,0,30200,30200,30200,30200,0
20250305,160700,0,30200,30200,30200,30200,0
20250305,160600,0,30200,30200,30200,30200,0
20250305,160500,0,30200,30200,30200,30200,0
20250305,160400,0,30200,30200,30200,30200,0
20250305,160300,0,30200,30200,30200,30200,0
20250305,160200,0,30200,30200,30200,30200,0
20250305,160100,0,30200,30200,30200,30200,0
20250305,160000,0,30200,30200,30200,30200,0
20250305,155900,0,30200,30200,30200,30200,0
20250305,155800,0,30200,30200,30200,30200,0
20250305,155700,0,30200,30200,30200,30200,0
20250305,155600,0,30200,30200,30200,30200,0
20250305,155500,0,30200,30200,30200,30200,0
20250305,155400,0,30200,30200,30200,30200,0
20250305,155300,0,30200,30200,30200,30200,0
20250305,155200,0,30200,30200,30200,30200,0
20250305,155100,0,30200,30200,30200,30200,0
20250305,155000,0,30200,30200,30200,30200,0
20250305,154900,0,30200,30200,30200,30200,0
20250305,154800,0,30200,30200,30200,30200,0
20250305,154700,0,30200,30200,30200,30200,0
20250305,154600,0,30200,30200,30200,30200,0
20250305,154500,0,30200,30200,30200,30200,0
20250305,154400,0,30200,30200,30200,30200,0
20250305,154300,0,30200,30200,30200,30200,0
20250305,154200,0,30200,30200,30200,30200,0
20250305,154100,0,30200,30200,30200,30200,0
20250305,154000,0,30200,30200,30200,30200,0
20250305,153900,0,30200,30200,30200,30200,0
20250305,153800,0,30200,30200,30200,30200,0
20250305,153700,0,30200,30200,30200,30200,0
20250305,153600,0,30200,30200,30200,30200,0
20250305,153500,0,30200,30200,30200,30200,0
20250305,153400,0,30200,30200,30200,30200,0
20250305,153300,0,30200,30200,30200,30200,0
20250305,153200,0,30200,30200,30200,30200,0
20250305,153100,0,30200,30200,30200,30200,0
20250305,153000,0,30200,30200,30200,30200,0
20250305,152900,0,30200,30200,30200,30200,0
20250305,152800,0,30200,30200,30200,30200,0
20250305,152700,0,30200,30200,30200,30200,0
20250305,152600,0,30200,30200,30200,30200,0
20250305,152500,0,30200,30200,30200,30200,0
20250305,152400,0,30200,30200,30200,30200,0
20250305,152300,0,30200,30200,30200,30200,0
20250305,152200,0,30200,30200,30200,30200,0
20250305,152100,0,30200,30200,30200,30200,0
20250305,152000,0,30200,30200,30200,30200,0
20250305,151900,0,30200,30200,30200,30200,0
20250305,151800,0,30200,30200,30200,30200,0
20250305,151700,0,30200,30200,30200,30200,0
20250305,151600,0,30200,30200,30200,30200,0
20250305,151500,0,30200,30200,30200,30200,0
20250305,151400,0,30200,30200,30200,30200,0
20250305,151300,0,30200,30200,30200,30200,0
20250305,151200,0,30200,30200,30200,30200,0
20250305,151100,0,30200,30200,30200,30200,0
20250305,151000,0,30200,30200,30200,30200,0
20250305,150900,0,30200,30200,30200,30200,0
20250305,150800,0,30200,30200,30200,30200,0
20250305,150700,0,30200,30200,30200,30200,0
20250305,150600,0,30200,30200,30200,30200,0
20250305,150500,0,30200,30200,30200,30200,0
20250305,150400,0,30200,30200,30200,30200,0
20250305,150300,0,30200,30200,30200,30200,0
20250305,150200,0,30200,30200,30200,30200,0
20250305,150100,0,30200,30200,30200,30200,0
20250305,150000,0,30200,30200,30200,30200,0
20250305,145900,0,30200,30200,30200,30200,0
20250305,145800,0,30200,30200,30200,30200,0
20250305,145700,0,30200,30200,30200,30200,0
20250305,145600,0,30200,30200,30200,30200,0
20250305,145500,0,30200,30200,30200,30200,0
20250305,145400,0,30200,30200,30200,30200,0
20250305,145300,0,30200,30200,30200,30200,0
20250305,145200,0,30200,30200,30200,30200,0
20250305,145100,0,30200,30200,30200,30200,0
20250305,145000,0,30200,30200,30200,30200,0
20250305,144900,0,30200,30200,30200,30200,0
20250305,144800,0,30200,30200,30200,30200,0
20250305,144700,0,30200,30200,30200,30200,0
20250305,144600,0,30200,30200,30200,30200,0
20250305,144500,0,30200,30200,30200,30200,0
20250305,144400,0,30200,30200,30200,30200,0
20250305,144300,0,30200,30200,30200,30200,0
20250305,144200,0,30200,30200,30200,30200,0
20250305,144100,0,30200,30200,30200,30200,0
20250305,144000,0,30200,30200,30200,30200,0
20250305,143900,0,30200,30200,30200,30200,0
20250305,143800,0,30200,30200,30200,30200,0
20250305,143700,0,30200,30200,30200,30200,0
20250305,143600,0,30200,30200,30200,30200,0
20250305,143500,0,30200,30200,30200,30200,0
20250305,143400,0,30200,30200,30200,30200,0
20250305,143300,0,30200,30200,30200,30200,0
20250305,143200,0,30200,30200,30200,30200,0
20250305,143100,0,30200,30200,30200,30200,0
20250305,143000,0,30200,30200,30200,30200,0
20250305,142900,0,30200,30200,30200,30200,0
20250305,142800,0,30200,30200,30200,30200,0
20250305,142700,0,30200,30200,30200,30200,0
20250305,142600,0,30200,30200,30200,30200,0
20250305,142500,0,30200,30200,30200,30200,0
20250305,142400,0,30200,30200,30200,30200,0
20250305,142300,0,30200,30200,30200,30200,0
20250305,142200,0,30200,30200,30200,30200,0
20250305,142100,0,30200,30200,30200,30200,0
20250305,142000,0,30200,30200,30200,30200,0
20250305,141900,0,30200,30200,30200,30200,0
20250305,141800,0,30200,30200,30200,30200,0
20250305,141700,0,30200,30200,30200,30200,0
20250305,141600,0,30200,30200,30200,30200,0
20250305,141500,0,30200,30200,30200,30200,0
20250305,141400,0,30200,30200,30200,30200,0
20250305,141300,0,30200,30200,30200,30200,0
20250305,141200,0,30200,30200,30200,30200,0
20250305,141100,0,30200,30200,30200,30200,0
20250305,141000,0,30200,30200,30200,30200,0
20250305,140900,0,30200,30200,30200,30200,0
20250305,140800,0,30200,30200,30200,30200,0
20250305,140700,0,30200,30200,30200,30200,0
20250305,140600,0,30200,30200,30200,30200,0
20250305,140500,0,30200,30200,30200,30200,0
20250305,140400,0,30200,30200,30200,30200,0
20250305,140300,0,30200,30200,30200,30200,0
20250305,140200,0,30200,30200,30200,30200,0
20250305,140100,0,30200,30200,30200,30200,0
20250305,140000,0,30200,30200,30200,30200,0
20250305,135900,0,30200,30200,30200,30200,0
20250305,135800,0,30200,30200,30200,30200,0
20250305,135700,0,30200,30200,30200,30200,0
20250305,135600,0,30200,30200,30200,30200,0
20250305,135500,0,30200,30200,30200,30200,0
20250305,135400,0,30200,30200,30200,30200,0
20250305,135300,0,30200,30200,30200,30200,0
20250305,135200,0,30200,30200,30200,30200,0
20250305,135100,0,30200,30200,30200,30200,0
20250305,135000,0,30200,30200,30200,30200,0
20250305,134900,0,30200,30200,30200,30200,0
20250305,134800,0,30200,30200,30200,30200,0
20250305,134700,0,30200,30200,30200,30200,0
20250305,134600,0,30200,30200,30200,30200,0
20250305,134500,0,30200,30200,30200,30200,0
20250305,134400,0,30200,30200,30200,30200,0
20250305,134300,0,30200,30200,30200,30200,0
20250305,134200,0,30200,30200,30200,30200,0
20250305,134100,0,30200,30200,30200,30200,0
20250305,134000,0,30200,30200,30200,30200,0
20250305,133900,0,30200,30200,30200,30200,0
20250305,133800,0,30200,30200,30200,30200,0
20250305,133700,0,30200,30200,30200,30200,0
20250305,133600,0,30200,30200,30200,30200,0
20250305,133500,0,30200,30200,30200,30200,0
20250305,133400,0,30200,30200,30200,30200,0
20250305,133300,0,30200,30200,30200,30200,0
20250305,133200,0,30200,30200,30200,30200,0
20250305,133100,0,30200,30200,30200,30200,0
20250305,133000,0,30200,30200,30200,30200,0
20250305,132900,0,30200,30200,30200,30200,0
20250305,132800,0,30200,30200,30200,30200,0
20250305,132700,0,30200,30200,30200,30200,0
20250305,132600,0,30200,30200,30200,30200,0
20250305,132500,0,30200,30200,30200,30200,0
20250305,132400,0,30200,30200,30200,30200,0
20250305,132300,0,30200,30200,30200,30200,0
20250305,132200,0,30200,30200,30200,30200,0
20250305,132100,0,30200,30200,30200,30200,0
20250305,132000,0,30200,30200,30200,30200,0
20250305,131900,0,30200,30200,30200,30200,0
20250305,131800,0,30200,30200,30200,30200,0
20250305,131700,0,30200,30200,30200,30200,0
20250305,131600,0,30200,30200,30200,30200,0
20250305,131500,0,30200,30200,30200,30200,0
20250305,131400,0,30200,30200,30200,30200,0
20250305,131300,0,30200,30200,30200,30200,0
20250305,131200,0,30200,30200,30200,30200,0
20250305,131100,0,30200,30200,30200,30200,0
20250305,131000,0,30200,30200,30200,30200,0
20250305,130900,0,30200,30200,30200,30200,0
20250305,130800,0,30200,30200,30200,30200,0
20250305,130700,0,30200,30200,30200,30200,0
20250305,130600,0,30200,30200,30200,30200,0
20250305,130500,0,30200,30200,30200,30200,0
20250305,130400,0,30200,30200,30200,30200,0
20250305,130300,0,30200,30200,30200,30200,0
20250305,130200,0,30200,30200,30200,30200,0
20250305,130100,0,30200,30200,30200,30200,0
20250305,130000,0,30200,30200,30200,30200,0
20250305,125900,0,30200,30200,30200,30200,0
20250305,125800,0,30200,30200,30200,30200,0
20250305,125700,0,30200,30200,30200,30200,0
20250305,125600,0,30200,30200,30200,30200,0
20250305,125500,0,30200,30200,30200,30200,0
20250305,125400,0,30200,30200,30200,30200,0
20250305,125300,0,30200,30200,30200,30200,0
20250305,125200,0,30200,30200,30200,30200,0
20250305,125100,0,30200,30200,30200,30200,0
20250305,125000,0,30200,30200,30200,30200,0
20250305,124900,0,30200,30200,30200,30200,0
20250305,124800,0,30200,30200,30200,30200,0
20250305,124700,0,30200,30200,30200,30200,0
20250305,124600,0,30200,30200,30200,30200,0
20250305,124500,0,30200,30200,30200,30200,0
20250305,124400,0,30200,30200,30200,30200,0
20250305,124300,0,30200,30200,30200,30200,0
20250305,124200,0,30200,30200,30200,30200,0
20250305,124100,0,30200,30200,30200,30200,0
20250305,124000,0,30200,30200,30200,30200,0
20250305,123900,0,30200,30200,30200,30200,0
20250305,123800,0,30200,30200,30200,30200,0
20250305,123700,0,30200,30200,30200,30200,0
20250305,123600,0,30200,30200,30200,30200,0
20250305,123500,0,30200,30200,30200,30200,0
20250305,123400,0,30200,30200,30200,30200,0
20250305,123300,0,30200,30200,30200,30200,0
20250305,123200,0,30200,30200,30200,30200,0
20250305,123100,0,30200,30200,30200,30200,0
20250305,123000,0,30200,30200,30200,30200,0
20250305,122900,0,30200,30200,30200,30200,0
20250305,122800,0,30200,30200,30200,30200,0
20250305,122700,0,30200,30200,30200,30200,0
20250305,122600,0,30200,30200,30200,30200,0
20250305,122500,0,30200,30200,30200,30200,0
20250305,122400,0,30200,30200,30200,30200,0
20250305,122300,0,30200,30200,30200,30200,0
20250305,122200,0,30200,30200,30200,30200,0
20250305,122100,0,30200,30200,30200,30200,0
20250305,122000,0,30200,30200,30200,30200,0
20250305,121900,0,30200,30200,30200,30200,0
20250305,121800,0,30200,30200,30200,30200,0
20250305,121700,0,30200,30200,30200,30200,0
20250305,121600,0,30200,30200,30200,30200,0
20250305,121500,0,30200,30200,30200,30200,0
20250305,121400,0,30200,30200,30200,30200,0
20250305,121300,0,30200,30200,30200,30200,0
20250305,121200,0,30200,30200,30200,30200,0
20250305,121100,0,30200,30200,30200,30200,0
20250305,121000,0,30200,30200,30200,30200,0
20250305,120900,0,30200,30200,30200,30200,0
20250305,120800,0,30200,30200,30200,30200,0
20250305,120700,0,30200,30200,30200,30200,0
20250305,120600,0,30200,30200,30200,30200,0
20250305,120500,0,30200,30200,30200,30200,0
20250305,120400,0,30200,30200,30200,30200,0
20250305,120300,0,30200,30200,30200,30200,0
20250305,120200,0,30200,30200,30200,30200,0
20250305,120100,0,30200,30200,30200,30200,0
20250305,120000,0,30200,30200,30200,30200,0
20250305,115900,0,30200,30200,30200,30200,0
20250305,115800,0,30200,30200,30200,30200,0
20250305,115700,0,30200,30200,30200,30200,0
20250305,115600,0,30200,30200,30200,30200,0
20250305,115500,0,30200,30200,30200,30200,0
20250305,115400,0,30200,30200,30200,30200,0
20250305,115300,0,30200,30200,30200,30200,0
20250305,115200,0,30200,30200,30200,30200,0
20250305,115100,0,30200,30200,30200,30200,0
20250305,115000,0,30200,30200,30200,30200,0
20250305,114900,0,30200,30200,30200,30200,0
20250305,114800,0,30200,30200,30200,30200,0
20250305,114700,0,30200,30200,30200,30200,0
20250305,114600,0,30200,30200,30200,30200,0
20250305,114500,0,30200,30200,30200,30200,0
20250305,114400,0,30200,30200,30200,30200,0
20250305,114300,0,30200,30200,30200,30200,0
20250305,114200,0,30200,30200,30200,30200,0
20250305,114100,0,30200,30200,30200,30200,0
20250305,114000,0,30200,30200,30200,30200,0
20250305,113900,0,30200,30200,30200,30200,0
20250305,113800,0,30200,30200,30200,30200,0
20250305,113700,0,30200,30200,30200,30200,0
20250305,113600,0,30200,30200,30200,30200,0
20250305,113500,0,30200,30200,30200,30200,0
20250305,113400,0,30200,30200,30200,30200,0
20250305,113300,0,30200,30200,30200,30200,0
20250305,113200,0,30200,30200,30200,30200,0
20250305,113100,0,30200,30200,30200,30200,0
20250305,113000,0,30200,30200,30200,30200,0
20250305,112900,0,30200,30200,30200,30200,0
20250305,112800,0,30200,30200,30200,30200,0
20250305,112700,0,30200,30200,30200,30200,0
20250305,112600,0,30200,30200,30200,30200,0
20250305,112500,0,30200,30200,30200,30200,0
20250305,112400,0,30200,30200,30200,30200,0
20250305,112300,0,30200,30200,30200,30200,0
20250305,112200,0,30200,30200,30200,30200,0
20250305,112100,0,30200,30200,30200,30200,0
20250305,112000,0,30200,30200,30200,30200,0
20250305,111900,0,30200,30200,30200,30200,0
20250305,111800,0,30200,30200,30200,30200,0
20250305,111700,0,30200,30200,30200,30200,0
20250305,111600,0,30200,30200,30200,30200,0
20250305,111500,0,30200,30200,30200,30200,0
20250305,111400,0,30200,30200,30200,30200,0
20250305,111300,0,30200,30200,30200,30200,0
20250305,111200,0,30200,30200,30200,30200,0
20250305,111100,0,30200,30200,30200,30200,0
20250305,111000,0,30200,30200,30200,30200,0
20250305,110900,0,30200,30200,30200,30200,0
20250305,110800,0,30200,30200,30200,30200,0
20250305,110700,0,30200,30200,30200,30200,0
20250305,110600,0,30200,30200,30200,30200,0
20250305,110500,0,30200,30200,30200,30200,0
20250305,110400,0,30200,30200,30200,30200,0
20250305,110300,0,30200,30200,30200,30200,0
20250305,110200,0,30200,30200,30200,30200,0
20250305,110100,0,30200,30200,30200,30200,0
20250305,110000,0,30200,30200,30200,30200,0
20250305,105900,0,30200,30200,30200,30200,0
20250305,105800,0,30200,30200,30200,30200,0
20250305,105700,0,30200,30200,30200,30200,0
20250305,105600,0,30200,30200,30200,30200,0
20250305,105500,0,30200,30200,30200,30200,0
20250305,105400,0,30200,30200,30200,30200,0
20250305,105300,0,30200,30200,30200,30200,0
20250305,105200,0,30200,30200,30200,30200,0
20250305,105100,0,30200,30200,30200,30200,0
20250305,105000,0,30200,30200,30200,30200,0
20250305,104900,0,30200,30200,30200,30200,0
20250305,104800,0,30200,30200,30200,30200,0
20250305,104700,0,30200,30200,30200,30200,0
20250305,104600,0,30200,30200,30200,30200,0
20250305,104500,0,30200,30200,30200,30200,0
20250305,104400,0,30200,30200,30200,30200,0
20250305,104300,0,30200,30200,30200,30200,0
20250305,104200,0,30200,30200,30200,30200,0
20250305,104100,0,30200,30200,30200,30200,0
20250305,104000,0,30200,30200,30200,30200,0
20250305,103900,0,30200,30200,30200,30200,0
20250305,103800,0,30200,30200,30200,30200,0
20250305,103700,0,30200,30200,30200,30200,0
20250305,103600,0,30200,30200,30200,30200,0
20250305,103500,0,30200,30200,30200,30200,0
20250305,103400,0,30200,30200,30200,30200,0
20250305,103300,0,30200,30200,30200,30200,0
20250305,103200,0,30200,30200,30200,30200,0
20250305,103100,0,30200,30200,30200,30200,0
20250305,103000,0,30200,30200,30200,30200,0
20250305,102900,0,30200,30200,30200,30200,0
20250305,102800,0,30200,30200,30200,30200,0
20250305,102700,0,30200,30200,30200,30200,0
20250305,102600,0,30200,30200,30200,30200,0
20250305,102500,0,30200,30200,30200,30200,0
20250305,102400,0,30200,30200,30200,30200,0
20250305,102300,0,30200,30200,30200,30200,0
20250305,102200,0,30200,30200,30200,30200,0
20250305,102100,0,30200,30200,30200,30200,0
20250305,102000,0,30200,30200,30200,30200,0
20250305,101900,0,30200,30200,30200,30200,0
20250305,101800,0,30200,30200,30200,30200,0
20250305,101700,0,30200,30200,30200,30200,0
20250305,101600,0,30200,30200,30200,30200,0
20250305,101500,0,30200,30200,30200,30200,0
20250305,101400,0,30200,30200,30200,30200,0
20250305,101300,0,30200,30200,30200,30200,0
20250305,101200,0,30200,30200,30200,30200,0
20250305,101100,0,30200,30200,30200,30200,0
20250305,101000,0,30200,30200,30200,30200,0
20250305,100900,0,30200,30200,30200,30200,0
20250305,100800,0,30200,30200,30200,30200,0
20250305,100700,0,30200,30200,30200,30200,0
20250305,100600,0,30200,30200,30200,30200,0
20250305,100500,0,30200,30200,30200,30200,0
20250305,100400,0,30200,30200,30200,30200,0
20250305,100300,0,30200,30200,30200,30200,0
20250305,100200,0,30200,30200,30200,30200,0
20250305,100100,0,30200,30200,30200,30200,0
20250305,100000,0,30200,30200,30200,30200,0
20250305,095900,0,30200,30200,30200,30200,0
20250305,095800,0,30200,30200,30200,30200,0
20250305,095700,0,30200,30200,30200,30200,0
20250305,095600,0,30200,30200,30200,30200,0
20250305,095500,0,30200,30200,30200,30200,0
20250305,095400,0,30200,30200,30200,30200,0
20250305,095300,0,30200,30200,30200,30200,0
20250305,095200,0,30200,30200,30200,30200,0
20250305,095100,0,30200,30200,30200,30200,0
20250305,095000,0,30200,30200,30200,30200,0
20250305,094900,0,30200,30200,30200,30200,0
20250305,094800,0,30200,30200,30200,30200,0
20250305,094700,0,30200,30200,30200,30200,0
20250305,094600,0,30200,30200,30200,30200,0
20250305,094500,0,30200,30200,30200,30200,0
20250305,094400,0,30200,30200,30200,30200,0
20250305,094300,0,30200,30200,30200,30200,0
20250305,094200,0,30200,30200,30200,30200,0
20250305,094100,0,30200,30200,30200,30200,0
20250305,094000,0,30200,30200,30200,30200,0
20250305,093900,0,30200,30200,30200,30200,0
20250305,093800,0,30200,30200,30200,30200,0
20250305,093700,0,30200,30200,30200,30200,0
20250305,093600,0,30200,30200,30200,30200,0
20250305,093500,0,30200,30200,30200,30200,0
20250305,093400,0,30200,30200,30200,30200,0
20250305,093300,0,30200,30200,30200,30200,0
20250305,093200,0,30200,30200,30200,30200,0
20250305,093100,0,30200,30200,30200,30200,0
20250305,093000,0,30200,30200,30200,30200,0
20250305,092900,0,30200,30200,30200,30200,0
20250305,092800,0,30200,30200,30200,30200,0
20250305,092700,0,30200,30200,30200,30200,0
20250305,092600,0,30200,30200,30200,30200,0
20250305,092500,0,30200,30200,30200,30200,0
20250305,092400,0,30200,30200,30200,30200,0
20250305,092300,0,30200,30200,30200,30200,0
20250305,092200,0,30200,30200,30200,30200,0
20250305,092100,0,30200,30200,30200,30200,0
20250305,092000,0,30200,30200,30200,30200,0
20250305,091900,0,30200,30200,30200,30200,0
20250305,091800,0,30200,30200,30200,30200,0
20250305,091700,0,30200,30200,30200,30200,0
20250305,091600,0,30200,30200,30200,30200,0
20250305,091500,0,30200,30200,30200,30200,0
20250305,091400,0,30200,30200,30200,30200,0
20250305,091300,0,30200,30200,30200,30200,0
20250305,091200,0,30200,30200,30200,30200,0
20250305,091100,0,30200,30200,30200,30200,0
20250305,091000,0,30200,30200,30200,30200,0
20250305,090900,0,30200,30200,30200,30200,0
20250305,090800,0,30200,30200,30200,30200,0
20250305,090700,0,30200,30200,30200,30200,0
20250305,090600,0,30200,30200,30200,30200,0
20250305,090500,0,30200,30200,30200,30200,0
20250305,090400,0,30200,30200,30200,30200,0
20250305,090300,0,30200,30200,30200,30200,0
20250305,090200,0,30200,30200,30200,30200,0
20250305,090100,0,30200,30200,30200,30200,0
20250305,090000,0,30200,30200,30200,30200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190100 0 30200 30200 30200 30200 0
3 20250305 190000 0 30200 30200 30200 30200 0
4 20250305 185900 0 30200 30200 30200 30200 0
5 20250305 185800 0 30200 30200 30200 30200 0
6 20250305 185700 0 30200 30200 30200 30200 0
7 20250305 185600 0 30200 30200 30200 30200 0
8 20250305 185500 0 30200 30200 30200 30200 0
9 20250305 185400 0 30200 30200 30200 30200 0
10 20250305 185300 0 30200 30200 30200 30200 0
11 20250305 185200 0 30200 30200 30200 30200 0
12 20250305 185100 0 30200 30200 30200 30200 0
13 20250305 185000 0 30200 30200 30200 30200 0
14 20250305 184900 0 30200 30200 30200 30200 0
15 20250305 184800 0 30200 30200 30200 30200 0
16 20250305 184700 0 30200 30200 30200 30200 0
17 20250305 184600 0 30200 30200 30200 30200 0
18 20250305 184500 0 30200 30200 30200 30200 0
19 20250305 184400 0 30200 30200 30200 30200 0
20 20250305 184300 0 30200 30200 30200 30200 0
21 20250305 184200 0 30200 30200 30200 30200 0
22 20250305 184100 0 30200 30200 30200 30200 0
23 20250305 184000 0 30200 30200 30200 30200 0
24 20250305 183900 0 30200 30200 30200 30200 0
25 20250305 183800 0 30200 30200 30200 30200 0
26 20250305 183700 0 30200 30200 30200 30200 0
27 20250305 183600 0 30200 30200 30200 30200 0
28 20250305 183500 0 30200 30200 30200 30200 0
29 20250305 183400 0 30200 30200 30200 30200 0
30 20250305 183300 0 30200 30200 30200 30200 0
31 20250305 183200 0 30200 30200 30200 30200 0
32 20250305 183100 0 30200 30200 30200 30200 0
33 20250305 183000 0 30200 30200 30200 30200 0
34 20250305 182900 0 30200 30200 30200 30200 0
35 20250305 182800 0 30200 30200 30200 30200 0
36 20250305 182700 0 30200 30200 30200 30200 0
37 20250305 182600 0 30200 30200 30200 30200 0
38 20250305 182500 0 30200 30200 30200 30200 0
39 20250305 182400 0 30200 30200 30200 30200 0
40 20250305 182300 0 30200 30200 30200 30200 0
41 20250305 182200 0 30200 30200 30200 30200 0
42 20250305 182100 0 30200 30200 30200 30200 0
43 20250305 182000 0 30200 30200 30200 30200 0
44 20250305 181900 0 30200 30200 30200 30200 0
45 20250305 181800 0 30200 30200 30200 30200 0
46 20250305 181700 0 30200 30200 30200 30200 0
47 20250305 181600 0 30200 30200 30200 30200 0
48 20250305 181500 0 30200 30200 30200 30200 0
49 20250305 181400 0 30200 30200 30200 30200 0
50 20250305 181300 0 30200 30200 30200 30200 0
51 20250305 181200 0 30200 30200 30200 30200 0
52 20250305 181100 0 30200 30200 30200 30200 0
53 20250305 181000 0 30200 30200 30200 30200 0
54 20250305 180900 0 30200 30200 30200 30200 0
55 20250305 180800 0 30200 30200 30200 30200 0
56 20250305 180700 0 30200 30200 30200 30200 0
57 20250305 180600 0 30200 30200 30200 30200 0
58 20250305 180500 0 30200 30200 30200 30200 0
59 20250305 180400 0 30200 30200 30200 30200 0
60 20250305 180300 0 30200 30200 30200 30200 0
61 20250305 180200 0 30200 30200 30200 30200 0
62 20250305 180100 0 30200 30200 30200 30200 0
63 20250305 180000 0 30200 30200 30200 30200 0
64 20250305 175900 0 30200 30200 30200 30200 0
65 20250305 175800 0 30200 30200 30200 30200 0
66 20250305 175700 0 30200 30200 30200 30200 0
67 20250305 175600 0 30200 30200 30200 30200 0
68 20250305 175500 0 30200 30200 30200 30200 0
69 20250305 175400 0 30200 30200 30200 30200 0
70 20250305 175300 0 30200 30200 30200 30200 0
71 20250305 175200 0 30200 30200 30200 30200 0
72 20250305 175100 0 30200 30200 30200 30200 0
73 20250305 175000 0 30200 30200 30200 30200 0
74 20250305 174900 0 30200 30200 30200 30200 0
75 20250305 174800 0 30200 30200 30200 30200 0
76 20250305 174700 0 30200 30200 30200 30200 0
77 20250305 174600 0 30200 30200 30200 30200 0
78 20250305 174500 0 30200 30200 30200 30200 0
79 20250305 174400 0 30200 30200 30200 30200 0
80 20250305 174300 0 30200 30200 30200 30200 0
81 20250305 174200 0 30200 30200 30200 30200 0
82 20250305 174100 0 30200 30200 30200 30200 0
83 20250305 174000 0 30200 30200 30200 30200 0
84 20250305 173900 0 30200 30200 30200 30200 0
85 20250305 173800 0 30200 30200 30200 30200 0
86 20250305 173700 0 30200 30200 30200 30200 0
87 20250305 173600 0 30200 30200 30200 30200 0
88 20250305 173500 0 30200 30200 30200 30200 0
89 20250305 173400 0 30200 30200 30200 30200 0
90 20250305 173300 0 30200 30200 30200 30200 0
91 20250305 173200 0 30200 30200 30200 30200 0
92 20250305 173100 0 30200 30200 30200 30200 0
93 20250305 173000 0 30200 30200 30200 30200 0
94 20250305 172900 0 30200 30200 30200 30200 0
95 20250305 172800 0 30200 30200 30200 30200 0
96 20250305 172700 0 30200 30200 30200 30200 0
97 20250305 172600 0 30200 30200 30200 30200 0
98 20250305 172500 0 30200 30200 30200 30200 0
99 20250305 172400 0 30200 30200 30200 30200 0
100 20250305 172300 0 30200 30200 30200 30200 0
101 20250305 172200 0 30200 30200 30200 30200 0
102 20250305 172100 0 30200 30200 30200 30200 0
103 20250305 172000 0 30200 30200 30200 30200 0
104 20250305 171900 0 30200 30200 30200 30200 0
105 20250305 171800 0 30200 30200 30200 30200 0
106 20250305 171700 0 30200 30200 30200 30200 0
107 20250305 171600 0 30200 30200 30200 30200 0
108 20250305 171500 0 30200 30200 30200 30200 0
109 20250305 171400 0 30200 30200 30200 30200 0
110 20250305 171300 0 30200 30200 30200 30200 0
111 20250305 171200 0 30200 30200 30200 30200 0
112 20250305 171100 0 30200 30200 30200 30200 0
113 20250305 171000 0 30200 30200 30200 30200 0
114 20250305 170900 0 30200 30200 30200 30200 0
115 20250305 170800 0 30200 30200 30200 30200 0
116 20250305 170700 0 30200 30200 30200 30200 0
117 20250305 170600 0 30200 30200 30200 30200 0
118 20250305 170500 0 30200 30200 30200 30200 0
119 20250305 170400 0 30200 30200 30200 30200 0
120 20250305 170300 0 30200 30200 30200 30200 0
121 20250305 170200 0 30200 30200 30200 30200 0
122 20250305 170100 0 30200 30200 30200 30200 0
123 20250305 170000 0 30200 30200 30200 30200 0
124 20250305 165900 0 30200 30200 30200 30200 0
125 20250305 165800 0 30200 30200 30200 30200 0
126 20250305 165700 0 30200 30200 30200 30200 0
127 20250305 165600 0 30200 30200 30200 30200 0
128 20250305 165500 0 30200 30200 30200 30200 0
129 20250305 165400 0 30200 30200 30200 30200 0
130 20250305 165300 0 30200 30200 30200 30200 0
131 20250305 165200 0 30200 30200 30200 30200 0
132 20250305 165100 0 30200 30200 30200 30200 0
133 20250305 165000 0 30200 30200 30200 30200 0
134 20250305 164900 0 30200 30200 30200 30200 0
135 20250305 164800 0 30200 30200 30200 30200 0
136 20250305 164700 0 30200 30200 30200 30200 0
137 20250305 164600 0 30200 30200 30200 30200 0
138 20250305 164500 0 30200 30200 30200 30200 0
139 20250305 164400 0 30200 30200 30200 30200 0
140 20250305 164300 0 30200 30200 30200 30200 0
141 20250305 164200 0 30200 30200 30200 30200 0
142 20250305 164100 0 30200 30200 30200 30200 0
143 20250305 164000 0 30200 30200 30200 30200 0
144 20250305 163900 0 30200 30200 30200 30200 0
145 20250305 163800 0 30200 30200 30200 30200 0
146 20250305 163700 0 30200 30200 30200 30200 0
147 20250305 163600 0 30200 30200 30200 30200 0
148 20250305 163500 0 30200 30200 30200 30200 0
149 20250305 163400 0 30200 30200 30200 30200 0
150 20250305 163300 0 30200 30200 30200 30200 0
151 20250305 163200 0 30200 30200 30200 30200 0
152 20250305 163100 0 30200 30200 30200 30200 0
153 20250305 163000 0 30200 30200 30200 30200 0
154 20250305 162900 0 30200 30200 30200 30200 0
155 20250305 162800 0 30200 30200 30200 30200 0
156 20250305 162700 0 30200 30200 30200 30200 0
157 20250305 162600 0 30200 30200 30200 30200 0
158 20250305 162500 0 30200 30200 30200 30200 0
159 20250305 162400 0 30200 30200 30200 30200 0
160 20250305 162300 0 30200 30200 30200 30200 0
161 20250305 162200 0 30200 30200 30200 30200 0
162 20250305 162100 0 30200 30200 30200 30200 0
163 20250305 162000 0 30200 30200 30200 30200 0
164 20250305 161900 0 30200 30200 30200 30200 0
165 20250305 161800 0 30200 30200 30200 30200 0
166 20250305 161700 0 30200 30200 30200 30200 0
167 20250305 161600 0 30200 30200 30200 30200 0
168 20250305 161500 0 30200 30200 30200 30200 0
169 20250305 161400 0 30200 30200 30200 30200 0
170 20250305 161300 0 30200 30200 30200 30200 0
171 20250305 161200 0 30200 30200 30200 30200 0
172 20250305 161100 0 30200 30200 30200 30200 0
173 20250305 161000 0 30200 30200 30200 30200 0
174 20250305 160900 0 30200 30200 30200 30200 0
175 20250305 160800 0 30200 30200 30200 30200 0
176 20250305 160700 0 30200 30200 30200 30200 0
177 20250305 160600 0 30200 30200 30200 30200 0
178 20250305 160500 0 30200 30200 30200 30200 0
179 20250305 160400 0 30200 30200 30200 30200 0
180 20250305 160300 0 30200 30200 30200 30200 0
181 20250305 160200 0 30200 30200 30200 30200 0
182 20250305 160100 0 30200 30200 30200 30200 0
183 20250305 160000 0 30200 30200 30200 30200 0
184 20250305 155900 0 30200 30200 30200 30200 0
185 20250305 155800 0 30200 30200 30200 30200 0
186 20250305 155700 0 30200 30200 30200 30200 0
187 20250305 155600 0 30200 30200 30200 30200 0
188 20250305 155500 0 30200 30200 30200 30200 0
189 20250305 155400 0 30200 30200 30200 30200 0
190 20250305 155300 0 30200 30200 30200 30200 0
191 20250305 155200 0 30200 30200 30200 30200 0
192 20250305 155100 0 30200 30200 30200 30200 0
193 20250305 155000 0 30200 30200 30200 30200 0
194 20250305 154900 0 30200 30200 30200 30200 0
195 20250305 154800 0 30200 30200 30200 30200 0
196 20250305 154700 0 30200 30200 30200 30200 0
197 20250305 154600 0 30200 30200 30200 30200 0
198 20250305 154500 0 30200 30200 30200 30200 0
199 20250305 154400 0 30200 30200 30200 30200 0
200 20250305 154300 0 30200 30200 30200 30200 0
201 20250305 154200 0 30200 30200 30200 30200 0
202 20250305 154100 0 30200 30200 30200 30200 0
203 20250305 154000 0 30200 30200 30200 30200 0
204 20250305 153900 0 30200 30200 30200 30200 0
205 20250305 153800 0 30200 30200 30200 30200 0
206 20250305 153700 0 30200 30200 30200 30200 0
207 20250305 153600 0 30200 30200 30200 30200 0
208 20250305 153500 0 30200 30200 30200 30200 0
209 20250305 153400 0 30200 30200 30200 30200 0
210 20250305 153300 0 30200 30200 30200 30200 0
211 20250305 153200 0 30200 30200 30200 30200 0
212 20250305 153100 0 30200 30200 30200 30200 0
213 20250305 153000 0 30200 30200 30200 30200 0
214 20250305 152900 0 30200 30200 30200 30200 0
215 20250305 152800 0 30200 30200 30200 30200 0
216 20250305 152700 0 30200 30200 30200 30200 0
217 20250305 152600 0 30200 30200 30200 30200 0
218 20250305 152500 0 30200 30200 30200 30200 0
219 20250305 152400 0 30200 30200 30200 30200 0
220 20250305 152300 0 30200 30200 30200 30200 0
221 20250305 152200 0 30200 30200 30200 30200 0
222 20250305 152100 0 30200 30200 30200 30200 0
223 20250305 152000 0 30200 30200 30200 30200 0
224 20250305 151900 0 30200 30200 30200 30200 0
225 20250305 151800 0 30200 30200 30200 30200 0
226 20250305 151700 0 30200 30200 30200 30200 0
227 20250305 151600 0 30200 30200 30200 30200 0
228 20250305 151500 0 30200 30200 30200 30200 0
229 20250305 151400 0 30200 30200 30200 30200 0
230 20250305 151300 0 30200 30200 30200 30200 0
231 20250305 151200 0 30200 30200 30200 30200 0
232 20250305 151100 0 30200 30200 30200 30200 0
233 20250305 151000 0 30200 30200 30200 30200 0
234 20250305 150900 0 30200 30200 30200 30200 0
235 20250305 150800 0 30200 30200 30200 30200 0
236 20250305 150700 0 30200 30200 30200 30200 0
237 20250305 150600 0 30200 30200 30200 30200 0
238 20250305 150500 0 30200 30200 30200 30200 0
239 20250305 150400 0 30200 30200 30200 30200 0
240 20250305 150300 0 30200 30200 30200 30200 0
241 20250305 150200 0 30200 30200 30200 30200 0
242 20250305 150100 0 30200 30200 30200 30200 0
243 20250305 150000 0 30200 30200 30200 30200 0
244 20250305 145900 0 30200 30200 30200 30200 0
245 20250305 145800 0 30200 30200 30200 30200 0
246 20250305 145700 0 30200 30200 30200 30200 0
247 20250305 145600 0 30200 30200 30200 30200 0
248 20250305 145500 0 30200 30200 30200 30200 0
249 20250305 145400 0 30200 30200 30200 30200 0
250 20250305 145300 0 30200 30200 30200 30200 0
251 20250305 145200 0 30200 30200 30200 30200 0
252 20250305 145100 0 30200 30200 30200 30200 0
253 20250305 145000 0 30200 30200 30200 30200 0
254 20250305 144900 0 30200 30200 30200 30200 0
255 20250305 144800 0 30200 30200 30200 30200 0
256 20250305 144700 0 30200 30200 30200 30200 0
257 20250305 144600 0 30200 30200 30200 30200 0
258 20250305 144500 0 30200 30200 30200 30200 0
259 20250305 144400 0 30200 30200 30200 30200 0
260 20250305 144300 0 30200 30200 30200 30200 0
261 20250305 144200 0 30200 30200 30200 30200 0
262 20250305 144100 0 30200 30200 30200 30200 0
263 20250305 144000 0 30200 30200 30200 30200 0
264 20250305 143900 0 30200 30200 30200 30200 0
265 20250305 143800 0 30200 30200 30200 30200 0
266 20250305 143700 0 30200 30200 30200 30200 0
267 20250305 143600 0 30200 30200 30200 30200 0
268 20250305 143500 0 30200 30200 30200 30200 0
269 20250305 143400 0 30200 30200 30200 30200 0
270 20250305 143300 0 30200 30200 30200 30200 0
271 20250305 143200 0 30200 30200 30200 30200 0
272 20250305 143100 0 30200 30200 30200 30200 0
273 20250305 143000 0 30200 30200 30200 30200 0
274 20250305 142900 0 30200 30200 30200 30200 0
275 20250305 142800 0 30200 30200 30200 30200 0
276 20250305 142700 0 30200 30200 30200 30200 0
277 20250305 142600 0 30200 30200 30200 30200 0
278 20250305 142500 0 30200 30200 30200 30200 0
279 20250305 142400 0 30200 30200 30200 30200 0
280 20250305 142300 0 30200 30200 30200 30200 0
281 20250305 142200 0 30200 30200 30200 30200 0
282 20250305 142100 0 30200 30200 30200 30200 0
283 20250305 142000 0 30200 30200 30200 30200 0
284 20250305 141900 0 30200 30200 30200 30200 0
285 20250305 141800 0 30200 30200 30200 30200 0
286 20250305 141700 0 30200 30200 30200 30200 0
287 20250305 141600 0 30200 30200 30200 30200 0
288 20250305 141500 0 30200 30200 30200 30200 0
289 20250305 141400 0 30200 30200 30200 30200 0
290 20250305 141300 0 30200 30200 30200 30200 0
291 20250305 141200 0 30200 30200 30200 30200 0
292 20250305 141100 0 30200 30200 30200 30200 0
293 20250305 141000 0 30200 30200 30200 30200 0
294 20250305 140900 0 30200 30200 30200 30200 0
295 20250305 140800 0 30200 30200 30200 30200 0
296 20250305 140700 0 30200 30200 30200 30200 0
297 20250305 140600 0 30200 30200 30200 30200 0
298 20250305 140500 0 30200 30200 30200 30200 0
299 20250305 140400 0 30200 30200 30200 30200 0
300 20250305 140300 0 30200 30200 30200 30200 0
301 20250305 140200 0 30200 30200 30200 30200 0
302 20250305 140100 0 30200 30200 30200 30200 0
303 20250305 140000 0 30200 30200 30200 30200 0
304 20250305 135900 0 30200 30200 30200 30200 0
305 20250305 135800 0 30200 30200 30200 30200 0
306 20250305 135700 0 30200 30200 30200 30200 0
307 20250305 135600 0 30200 30200 30200 30200 0
308 20250305 135500 0 30200 30200 30200 30200 0
309 20250305 135400 0 30200 30200 30200 30200 0
310 20250305 135300 0 30200 30200 30200 30200 0
311 20250305 135200 0 30200 30200 30200 30200 0
312 20250305 135100 0 30200 30200 30200 30200 0
313 20250305 135000 0 30200 30200 30200 30200 0
314 20250305 134900 0 30200 30200 30200 30200 0
315 20250305 134800 0 30200 30200 30200 30200 0
316 20250305 134700 0 30200 30200 30200 30200 0
317 20250305 134600 0 30200 30200 30200 30200 0
318 20250305 134500 0 30200 30200 30200 30200 0
319 20250305 134400 0 30200 30200 30200 30200 0
320 20250305 134300 0 30200 30200 30200 30200 0
321 20250305 134200 0 30200 30200 30200 30200 0
322 20250305 134100 0 30200 30200 30200 30200 0
323 20250305 134000 0 30200 30200 30200 30200 0
324 20250305 133900 0 30200 30200 30200 30200 0
325 20250305 133800 0 30200 30200 30200 30200 0
326 20250305 133700 0 30200 30200 30200 30200 0
327 20250305 133600 0 30200 30200 30200 30200 0
328 20250305 133500 0 30200 30200 30200 30200 0
329 20250305 133400 0 30200 30200 30200 30200 0
330 20250305 133300 0 30200 30200 30200 30200 0
331 20250305 133200 0 30200 30200 30200 30200 0
332 20250305 133100 0 30200 30200 30200 30200 0
333 20250305 133000 0 30200 30200 30200 30200 0
334 20250305 132900 0 30200 30200 30200 30200 0
335 20250305 132800 0 30200 30200 30200 30200 0
336 20250305 132700 0 30200 30200 30200 30200 0
337 20250305 132600 0 30200 30200 30200 30200 0
338 20250305 132500 0 30200 30200 30200 30200 0
339 20250305 132400 0 30200 30200 30200 30200 0
340 20250305 132300 0 30200 30200 30200 30200 0
341 20250305 132200 0 30200 30200 30200 30200 0
342 20250305 132100 0 30200 30200 30200 30200 0
343 20250305 132000 0 30200 30200 30200 30200 0
344 20250305 131900 0 30200 30200 30200 30200 0
345 20250305 131800 0 30200 30200 30200 30200 0
346 20250305 131700 0 30200 30200 30200 30200 0
347 20250305 131600 0 30200 30200 30200 30200 0
348 20250305 131500 0 30200 30200 30200 30200 0
349 20250305 131400 0 30200 30200 30200 30200 0
350 20250305 131300 0 30200 30200 30200 30200 0
351 20250305 131200 0 30200 30200 30200 30200 0
352 20250305 131100 0 30200 30200 30200 30200 0
353 20250305 131000 0 30200 30200 30200 30200 0
354 20250305 130900 0 30200 30200 30200 30200 0
355 20250305 130800 0 30200 30200 30200 30200 0
356 20250305 130700 0 30200 30200 30200 30200 0
357 20250305 130600 0 30200 30200 30200 30200 0
358 20250305 130500 0 30200 30200 30200 30200 0
359 20250305 130400 0 30200 30200 30200 30200 0
360 20250305 130300 0 30200 30200 30200 30200 0
361 20250305 130200 0 30200 30200 30200 30200 0
362 20250305 130100 0 30200 30200 30200 30200 0
363 20250305 130000 0 30200 30200 30200 30200 0
364 20250305 125900 0 30200 30200 30200 30200 0
365 20250305 125800 0 30200 30200 30200 30200 0
366 20250305 125700 0 30200 30200 30200 30200 0
367 20250305 125600 0 30200 30200 30200 30200 0
368 20250305 125500 0 30200 30200 30200 30200 0
369 20250305 125400 0 30200 30200 30200 30200 0
370 20250305 125300 0 30200 30200 30200 30200 0
371 20250305 125200 0 30200 30200 30200 30200 0
372 20250305 125100 0 30200 30200 30200 30200 0
373 20250305 125000 0 30200 30200 30200 30200 0
374 20250305 124900 0 30200 30200 30200 30200 0
375 20250305 124800 0 30200 30200 30200 30200 0
376 20250305 124700 0 30200 30200 30200 30200 0
377 20250305 124600 0 30200 30200 30200 30200 0
378 20250305 124500 0 30200 30200 30200 30200 0
379 20250305 124400 0 30200 30200 30200 30200 0
380 20250305 124300 0 30200 30200 30200 30200 0
381 20250305 124200 0 30200 30200 30200 30200 0
382 20250305 124100 0 30200 30200 30200 30200 0
383 20250305 124000 0 30200 30200 30200 30200 0
384 20250305 123900 0 30200 30200 30200 30200 0
385 20250305 123800 0 30200 30200 30200 30200 0
386 20250305 123700 0 30200 30200 30200 30200 0
387 20250305 123600 0 30200 30200 30200 30200 0
388 20250305 123500 0 30200 30200 30200 30200 0
389 20250305 123400 0 30200 30200 30200 30200 0
390 20250305 123300 0 30200 30200 30200 30200 0
391 20250305 123200 0 30200 30200 30200 30200 0
392 20250305 123100 0 30200 30200 30200 30200 0
393 20250305 123000 0 30200 30200 30200 30200 0
394 20250305 122900 0 30200 30200 30200 30200 0
395 20250305 122800 0 30200 30200 30200 30200 0
396 20250305 122700 0 30200 30200 30200 30200 0
397 20250305 122600 0 30200 30200 30200 30200 0
398 20250305 122500 0 30200 30200 30200 30200 0
399 20250305 122400 0 30200 30200 30200 30200 0
400 20250305 122300 0 30200 30200 30200 30200 0
401 20250305 122200 0 30200 30200 30200 30200 0
402 20250305 122100 0 30200 30200 30200 30200 0
403 20250305 122000 0 30200 30200 30200 30200 0
404 20250305 121900 0 30200 30200 30200 30200 0
405 20250305 121800 0 30200 30200 30200 30200 0
406 20250305 121700 0 30200 30200 30200 30200 0
407 20250305 121600 0 30200 30200 30200 30200 0
408 20250305 121500 0 30200 30200 30200 30200 0
409 20250305 121400 0 30200 30200 30200 30200 0
410 20250305 121300 0 30200 30200 30200 30200 0
411 20250305 121200 0 30200 30200 30200 30200 0
412 20250305 121100 0 30200 30200 30200 30200 0
413 20250305 121000 0 30200 30200 30200 30200 0
414 20250305 120900 0 30200 30200 30200 30200 0
415 20250305 120800 0 30200 30200 30200 30200 0
416 20250305 120700 0 30200 30200 30200 30200 0
417 20250305 120600 0 30200 30200 30200 30200 0
418 20250305 120500 0 30200 30200 30200 30200 0
419 20250305 120400 0 30200 30200 30200 30200 0
420 20250305 120300 0 30200 30200 30200 30200 0
421 20250305 120200 0 30200 30200 30200 30200 0
422 20250305 120100 0 30200 30200 30200 30200 0
423 20250305 120000 0 30200 30200 30200 30200 0
424 20250305 115900 0 30200 30200 30200 30200 0
425 20250305 115800 0 30200 30200 30200 30200 0
426 20250305 115700 0 30200 30200 30200 30200 0
427 20250305 115600 0 30200 30200 30200 30200 0
428 20250305 115500 0 30200 30200 30200 30200 0
429 20250305 115400 0 30200 30200 30200 30200 0
430 20250305 115300 0 30200 30200 30200 30200 0
431 20250305 115200 0 30200 30200 30200 30200 0
432 20250305 115100 0 30200 30200 30200 30200 0
433 20250305 115000 0 30200 30200 30200 30200 0
434 20250305 114900 0 30200 30200 30200 30200 0
435 20250305 114800 0 30200 30200 30200 30200 0
436 20250305 114700 0 30200 30200 30200 30200 0
437 20250305 114600 0 30200 30200 30200 30200 0
438 20250305 114500 0 30200 30200 30200 30200 0
439 20250305 114400 0 30200 30200 30200 30200 0
440 20250305 114300 0 30200 30200 30200 30200 0
441 20250305 114200 0 30200 30200 30200 30200 0
442 20250305 114100 0 30200 30200 30200 30200 0
443 20250305 114000 0 30200 30200 30200 30200 0
444 20250305 113900 0 30200 30200 30200 30200 0
445 20250305 113800 0 30200 30200 30200 30200 0
446 20250305 113700 0 30200 30200 30200 30200 0
447 20250305 113600 0 30200 30200 30200 30200 0
448 20250305 113500 0 30200 30200 30200 30200 0
449 20250305 113400 0 30200 30200 30200 30200 0
450 20250305 113300 0 30200 30200 30200 30200 0
451 20250305 113200 0 30200 30200 30200 30200 0
452 20250305 113100 0 30200 30200 30200 30200 0
453 20250305 113000 0 30200 30200 30200 30200 0
454 20250305 112900 0 30200 30200 30200 30200 0
455 20250305 112800 0 30200 30200 30200 30200 0
456 20250305 112700 0 30200 30200 30200 30200 0
457 20250305 112600 0 30200 30200 30200 30200 0
458 20250305 112500 0 30200 30200 30200 30200 0
459 20250305 112400 0 30200 30200 30200 30200 0
460 20250305 112300 0 30200 30200 30200 30200 0
461 20250305 112200 0 30200 30200 30200 30200 0
462 20250305 112100 0 30200 30200 30200 30200 0
463 20250305 112000 0 30200 30200 30200 30200 0
464 20250305 111900 0 30200 30200 30200 30200 0
465 20250305 111800 0 30200 30200 30200 30200 0
466 20250305 111700 0 30200 30200 30200 30200 0
467 20250305 111600 0 30200 30200 30200 30200 0
468 20250305 111500 0 30200 30200 30200 30200 0
469 20250305 111400 0 30200 30200 30200 30200 0
470 20250305 111300 0 30200 30200 30200 30200 0
471 20250305 111200 0 30200 30200 30200 30200 0
472 20250305 111100 0 30200 30200 30200 30200 0
473 20250305 111000 0 30200 30200 30200 30200 0
474 20250305 110900 0 30200 30200 30200 30200 0
475 20250305 110800 0 30200 30200 30200 30200 0
476 20250305 110700 0 30200 30200 30200 30200 0
477 20250305 110600 0 30200 30200 30200 30200 0
478 20250305 110500 0 30200 30200 30200 30200 0
479 20250305 110400 0 30200 30200 30200 30200 0
480 20250305 110300 0 30200 30200 30200 30200 0
481 20250305 110200 0 30200 30200 30200 30200 0
482 20250305 110100 0 30200 30200 30200 30200 0
483 20250305 110000 0 30200 30200 30200 30200 0
484 20250305 105900 0 30200 30200 30200 30200 0
485 20250305 105800 0 30200 30200 30200 30200 0
486 20250305 105700 0 30200 30200 30200 30200 0
487 20250305 105600 0 30200 30200 30200 30200 0
488 20250305 105500 0 30200 30200 30200 30200 0
489 20250305 105400 0 30200 30200 30200 30200 0
490 20250305 105300 0 30200 30200 30200 30200 0
491 20250305 105200 0 30200 30200 30200 30200 0
492 20250305 105100 0 30200 30200 30200 30200 0
493 20250305 105000 0 30200 30200 30200 30200 0
494 20250305 104900 0 30200 30200 30200 30200 0
495 20250305 104800 0 30200 30200 30200 30200 0
496 20250305 104700 0 30200 30200 30200 30200 0
497 20250305 104600 0 30200 30200 30200 30200 0
498 20250305 104500 0 30200 30200 30200 30200 0
499 20250305 104400 0 30200 30200 30200 30200 0
500 20250305 104300 0 30200 30200 30200 30200 0
501 20250305 104200 0 30200 30200 30200 30200 0
502 20250305 104100 0 30200 30200 30200 30200 0
503 20250305 104000 0 30200 30200 30200 30200 0
504 20250305 103900 0 30200 30200 30200 30200 0
505 20250305 103800 0 30200 30200 30200 30200 0
506 20250305 103700 0 30200 30200 30200 30200 0
507 20250305 103600 0 30200 30200 30200 30200 0
508 20250305 103500 0 30200 30200 30200 30200 0
509 20250305 103400 0 30200 30200 30200 30200 0
510 20250305 103300 0 30200 30200 30200 30200 0
511 20250305 103200 0 30200 30200 30200 30200 0
512 20250305 103100 0 30200 30200 30200 30200 0
513 20250305 103000 0 30200 30200 30200 30200 0
514 20250305 102900 0 30200 30200 30200 30200 0
515 20250305 102800 0 30200 30200 30200 30200 0
516 20250305 102700 0 30200 30200 30200 30200 0
517 20250305 102600 0 30200 30200 30200 30200 0
518 20250305 102500 0 30200 30200 30200 30200 0
519 20250305 102400 0 30200 30200 30200 30200 0
520 20250305 102300 0 30200 30200 30200 30200 0
521 20250305 102200 0 30200 30200 30200 30200 0
522 20250305 102100 0 30200 30200 30200 30200 0
523 20250305 102000 0 30200 30200 30200 30200 0
524 20250305 101900 0 30200 30200 30200 30200 0
525 20250305 101800 0 30200 30200 30200 30200 0
526 20250305 101700 0 30200 30200 30200 30200 0
527 20250305 101600 0 30200 30200 30200 30200 0
528 20250305 101500 0 30200 30200 30200 30200 0
529 20250305 101400 0 30200 30200 30200 30200 0
530 20250305 101300 0 30200 30200 30200 30200 0
531 20250305 101200 0 30200 30200 30200 30200 0
532 20250305 101100 0 30200 30200 30200 30200 0
533 20250305 101000 0 30200 30200 30200 30200 0
534 20250305 100900 0 30200 30200 30200 30200 0
535 20250305 100800 0 30200 30200 30200 30200 0
536 20250305 100700 0 30200 30200 30200 30200 0
537 20250305 100600 0 30200 30200 30200 30200 0
538 20250305 100500 0 30200 30200 30200 30200 0
539 20250305 100400 0 30200 30200 30200 30200 0
540 20250305 100300 0 30200 30200 30200 30200 0
541 20250305 100200 0 30200 30200 30200 30200 0
542 20250305 100100 0 30200 30200 30200 30200 0
543 20250305 100000 0 30200 30200 30200 30200 0
544 20250305 095900 0 30200 30200 30200 30200 0
545 20250305 095800 0 30200 30200 30200 30200 0
546 20250305 095700 0 30200 30200 30200 30200 0
547 20250305 095600 0 30200 30200 30200 30200 0
548 20250305 095500 0 30200 30200 30200 30200 0
549 20250305 095400 0 30200 30200 30200 30200 0
550 20250305 095300 0 30200 30200 30200 30200 0
551 20250305 095200 0 30200 30200 30200 30200 0
552 20250305 095100 0 30200 30200 30200 30200 0
553 20250305 095000 0 30200 30200 30200 30200 0
554 20250305 094900 0 30200 30200 30200 30200 0
555 20250305 094800 0 30200 30200 30200 30200 0
556 20250305 094700 0 30200 30200 30200 30200 0
557 20250305 094600 0 30200 30200 30200 30200 0
558 20250305 094500 0 30200 30200 30200 30200 0
559 20250305 094400 0 30200 30200 30200 30200 0
560 20250305 094300 0 30200 30200 30200 30200 0
561 20250305 094200 0 30200 30200 30200 30200 0
562 20250305 094100 0 30200 30200 30200 30200 0
563 20250305 094000 0 30200 30200 30200 30200 0
564 20250305 093900 0 30200 30200 30200 30200 0
565 20250305 093800 0 30200 30200 30200 30200 0
566 20250305 093700 0 30200 30200 30200 30200 0
567 20250305 093600 0 30200 30200 30200 30200 0
568 20250305 093500 0 30200 30200 30200 30200 0
569 20250305 093400 0 30200 30200 30200 30200 0
570 20250305 093300 0 30200 30200 30200 30200 0
571 20250305 093200 0 30200 30200 30200 30200 0
572 20250305 093100 0 30200 30200 30200 30200 0
573 20250305 093000 0 30200 30200 30200 30200 0
574 20250305 092900 0 30200 30200 30200 30200 0
575 20250305 092800 0 30200 30200 30200 30200 0
576 20250305 092700 0 30200 30200 30200 30200 0
577 20250305 092600 0 30200 30200 30200 30200 0
578 20250305 092500 0 30200 30200 30200 30200 0
579 20250305 092400 0 30200 30200 30200 30200 0
580 20250305 092300 0 30200 30200 30200 30200 0
581 20250305 092200 0 30200 30200 30200 30200 0
582 20250305 092100 0 30200 30200 30200 30200 0
583 20250305 092000 0 30200 30200 30200 30200 0
584 20250305 091900 0 30200 30200 30200 30200 0
585 20250305 091800 0 30200 30200 30200 30200 0
586 20250305 091700 0 30200 30200 30200 30200 0
587 20250305 091600 0 30200 30200 30200 30200 0
588 20250305 091500 0 30200 30200 30200 30200 0
589 20250305 091400 0 30200 30200 30200 30200 0
590 20250305 091300 0 30200 30200 30200 30200 0
591 20250305 091200 0 30200 30200 30200 30200 0
592 20250305 091100 0 30200 30200 30200 30200 0
593 20250305 091000 0 30200 30200 30200 30200 0
594 20250305 090900 0 30200 30200 30200 30200 0
595 20250305 090800 0 30200 30200 30200 30200 0
596 20250305 090700 0 30200 30200 30200 30200 0
597 20250305 090600 0 30200 30200 30200 30200 0
598 20250305 090500 0 30200 30200 30200 30200 0
599 20250305 090400 0 30200 30200 30200 30200 0
600 20250305 090300 0 30200 30200 30200 30200 0
601 20250305 090200 0 30200 30200 30200 30200 0
602 20250305 090100 0 30200 30200 30200 30200 0
603 20250305 090000 0 30200 30200 30200 30200 0

1
014200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,3023556,0,91311391200,0.00
20250227,0,3023556,0,91311391200,0.00
20250226,0,3023556,0,91311391200,0.00
20250225,0,3023556,0,91311391200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 3023556 0 91311391200 0.00
3 20250227 0 3023556 0 91311391200 0.00
4 20250226 0 3023556 0 91311391200 0.00
5 20250225 0 3023556 0 91311391200 0.00