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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007610/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185100,0,3000,3000,3000,3000,0
20250318,185000,0,3000,3000,3000,3000,0
20250318,184900,0,3000,3000,3000,3000,0
20250318,184800,0,3000,3000,3000,3000,0
20250318,184700,0,3000,3000,3000,3000,0
20250318,184600,0,3000,3000,3000,3000,0
20250318,184500,0,3000,3000,3000,3000,0
20250318,184400,0,3000,3000,3000,3000,0
20250318,184300,0,3000,3000,3000,3000,0
20250318,184200,0,3000,3000,3000,3000,0
20250318,184100,0,3000,3000,3000,3000,0
20250318,184000,0,3000,3000,3000,3000,0
20250318,183900,0,3000,3000,3000,3000,0
20250318,183800,0,3000,3000,3000,3000,0
20250318,183700,0,3000,3000,3000,3000,0
20250318,183600,0,3000,3000,3000,3000,0
20250318,183500,0,3000,3000,3000,3000,0
20250318,183400,0,3000,3000,3000,3000,0
20250318,183300,0,3000,3000,3000,3000,0
20250318,183200,0,3000,3000,3000,3000,0
20250318,183100,0,3000,3000,3000,3000,0
20250318,183000,0,3000,3000,3000,3000,0
20250318,182900,0,3000,3000,3000,3000,0
20250318,182800,0,3000,3000,3000,3000,0
20250318,182700,0,3000,3000,3000,3000,0
20250318,182600,0,3000,3000,3000,3000,0
20250318,182500,0,3000,3000,3000,3000,0
20250318,182400,0,3000,3000,3000,3000,0
20250318,182300,0,3000,3000,3000,3000,0
20250318,182200,0,3000,3000,3000,3000,0
20250318,182100,0,3000,3000,3000,3000,0
20250318,182000,0,3000,3000,3000,3000,0
20250318,181900,0,3000,3000,3000,3000,0
20250318,181800,0,3000,3000,3000,3000,0
20250318,181700,0,3000,3000,3000,3000,0
20250318,181600,0,3000,3000,3000,3000,0
20250318,181500,0,3000,3000,3000,3000,0
20250318,181400,0,3000,3000,3000,3000,0
20250318,181300,0,3000,3000,3000,3000,0
20250318,181200,0,3000,3000,3000,3000,0
20250318,181100,0,3000,3000,3000,3000,0
20250318,181000,0,3000,3000,3000,3000,0
20250318,180900,0,3000,3000,3000,3000,0
20250318,180800,0,3000,3000,3000,3000,0
20250318,180700,0,3000,3000,3000,3000,0
20250318,180600,0,3000,3000,3000,3000,0
20250318,180500,0,3000,3000,3000,3000,0
20250318,180400,0,3000,3000,3000,3000,0
20250318,180300,0,3000,3000,3000,3000,0
20250318,180200,0,3000,3000,3000,3000,0
20250318,180100,0,3000,3000,3000,3000,0
20250318,180000,0,3000,3000,3000,3000,0
20250318,175900,0,3000,3000,3000,3000,0
20250318,175800,0,3000,3000,3000,3000,0
20250318,175700,0,3000,3000,3000,3000,0
20250318,175600,0,3000,3000,3000,3000,0
20250318,175500,0,3000,3000,3000,3000,0
20250318,175400,0,3000,3000,3000,3000,0
20250318,175300,0,3000,3000,3000,3000,0
20250318,175200,0,3000,3000,3000,3000,0
20250318,175100,0,3000,3000,3000,3000,0
20250318,175000,0,3000,3000,3000,3000,0
20250318,174900,0,3000,3000,3000,3000,0
20250318,174800,0,3000,3000,3000,3000,0
20250318,174700,0,3000,3000,3000,3000,0
20250318,174600,0,3000,3000,3000,3000,0
20250318,174500,0,3000,3000,3000,3000,0
20250318,174400,0,3000,3000,3000,3000,0
20250318,174300,0,3000,3000,3000,3000,0
20250318,174200,0,3000,3000,3000,3000,0
20250318,174100,0,3000,3000,3000,3000,0
20250318,174000,0,3000,3000,3000,3000,0
20250318,173900,0,3000,3000,3000,3000,0
20250318,173800,0,3000,3000,3000,3000,0
20250318,173700,0,3000,3000,3000,3000,0
20250318,173600,0,3000,3000,3000,3000,0
20250318,173500,0,3000,3000,3000,3000,0
20250318,173400,0,3000,3000,3000,3000,0
20250318,173300,0,3000,3000,3000,3000,0
20250318,173200,0,3000,3000,3000,3000,0
20250318,173100,0,3000,3000,3000,3000,0
20250318,173000,0,3000,3000,3000,3000,0
20250318,172900,0,3000,3000,3000,3000,0
20250318,172800,0,3000,3000,3000,3000,0
20250318,172700,0,3000,3000,3000,3000,0
20250318,172600,0,3000,3000,3000,3000,0
20250318,172500,0,3000,3000,3000,3000,0
20250318,172400,0,3000,3000,3000,3000,0
20250318,172300,0,3000,3000,3000,3000,0
20250318,172200,0,3000,3000,3000,3000,0
20250318,172100,0,3000,3000,3000,3000,0
20250318,172000,0,3000,3000,3000,3000,0
20250318,171900,0,3000,3000,3000,3000,0
20250318,171800,0,3000,3000,3000,3000,0
20250318,171700,0,3000,3000,3000,3000,0
20250318,171600,0,3000,3000,3000,3000,0
20250318,171500,0,3000,3000,3000,3000,0
20250318,171400,0,3000,3000,3000,3000,0
20250318,171300,0,3000,3000,3000,3000,0
20250318,171200,0,3000,3000,3000,3000,0
20250318,171100,0,3000,3000,3000,3000,0
20250318,171000,0,3000,3000,3000,3000,0
20250318,170900,0,3000,3000,3000,3000,0
20250318,170800,0,3000,3000,3000,3000,0
20250318,170700,0,3000,3000,3000,3000,0
20250318,170600,0,3000,3000,3000,3000,0
20250318,170500,0,3000,3000,3000,3000,0
20250318,170400,0,3000,3000,3000,3000,0
20250318,170300,0,3000,3000,3000,3000,0
20250318,170200,0,3000,3000,3000,3000,0
20250318,170100,0,3000,3000,3000,3000,0
20250318,170000,0,3000,3000,3000,3000,0
20250318,165900,0,3000,3000,3000,3000,0
20250318,165800,0,3000,3000,3000,3000,0
20250318,165700,0,3000,3000,3000,3000,0
20250318,165600,0,3000,3000,3000,3000,0
20250318,165500,0,3000,3000,3000,3000,0
20250318,165400,0,3000,3000,3000,3000,0
20250318,165300,0,3000,3000,3000,3000,0
20250318,165200,0,3000,3000,3000,3000,0
20250318,165100,0,3000,3000,3000,3000,0
20250318,165000,0,3000,3000,3000,3000,0
20250318,164900,0,3000,3000,3000,3000,0
20250318,164800,0,3000,3000,3000,3000,0
20250318,164700,0,3000,3000,3000,3000,0
20250318,164600,0,3000,3000,3000,3000,0
20250318,164500,0,3000,3000,3000,3000,0
20250318,164400,0,3000,3000,3000,3000,0
20250318,164300,0,3000,3000,3000,3000,0
20250318,164200,0,3000,3000,3000,3000,0
20250318,164100,0,3000,3000,3000,3000,0
20250318,164000,0,3000,3000,3000,3000,0
20250318,163900,0,3000,3000,3000,3000,0
20250318,163800,0,3000,3000,3000,3000,0
20250318,163700,0,3000,3000,3000,3000,0
20250318,163600,0,3000,3000,3000,3000,0
20250318,163500,0,3000,3000,3000,3000,0
20250318,163400,0,3000,3000,3000,3000,0
20250318,163300,0,3000,3000,3000,3000,0
20250318,163200,0,3000,3000,3000,3000,0
20250318,163100,0,3000,3000,3000,3000,0
20250318,163000,0,3000,3000,3000,3000,0
20250318,162900,0,3000,3000,3000,3000,0
20250318,162800,0,3000,3000,3000,3000,0
20250318,162700,0,3000,3000,3000,3000,0
20250318,162600,0,3000,3000,3000,3000,0
20250318,162500,0,3000,3000,3000,3000,0
20250318,162400,0,3000,3000,3000,3000,0
20250318,162300,0,3000,3000,3000,3000,0
20250318,162200,0,3000,3000,3000,3000,0
20250318,162100,0,3000,3000,3000,3000,0
20250318,162000,0,3000,3000,3000,3000,0
20250318,161900,0,3000,3000,3000,3000,0
20250318,161800,0,3000,3000,3000,3000,0
20250318,161700,0,3000,3000,3000,3000,0
20250318,161600,0,3000,3000,3000,3000,0
20250318,161500,0,3000,3000,3000,3000,0
20250318,161400,0,3000,3000,3000,3000,0
20250318,161300,0,3000,3000,3000,3000,0
20250318,161200,0,3000,3000,3000,3000,0
20250318,161100,0,3000,3000,3000,3000,0
20250318,161000,0,3000,3000,3000,3000,0
20250318,160900,0,3000,3000,3000,3000,0
20250318,160800,0,3000,3000,3000,3000,0
20250318,160700,0,3000,3000,3000,3000,0
20250318,160600,0,3000,3000,3000,3000,0
20250318,160500,0,3000,3000,3000,3000,0
20250318,160400,0,3000,3000,3000,3000,0
20250318,160300,0,3000,3000,3000,3000,0
20250318,160200,0,3000,3000,3000,3000,0
20250318,160100,0,3000,3000,3000,3000,0
20250318,160000,0,3000,3000,3000,3000,0
20250318,155900,0,3000,3000,3000,3000,0
20250318,155800,0,3000,3000,3000,3000,0
20250318,155700,0,3000,3000,3000,3000,0
20250318,155600,0,3000,3000,3000,3000,0
20250318,155500,0,3000,3000,3000,3000,0
20250318,155400,0,3000,3000,3000,3000,0
20250318,155300,0,3000,3000,3000,3000,0
20250318,155200,0,3000,3000,3000,3000,0
20250318,155100,0,3000,3000,3000,3000,0
20250318,155000,0,3000,3000,3000,3000,0
20250318,154900,0,3000,3000,3000,3000,0
20250318,154800,0,3000,3000,3000,3000,0
20250318,154700,0,3000,3000,3000,3000,0
20250318,154600,0,3000,3000,3000,3000,0
20250318,154500,0,3000,3000,3000,3000,0
20250318,154400,0,3000,3000,3000,3000,0
20250318,154300,0,3000,3000,3000,3000,0
20250318,154200,0,3000,3000,3000,3000,0
20250318,154100,0,3000,3000,3000,3000,0
20250318,154000,0,3000,3000,3000,3000,0
20250318,153900,0,3000,3000,3000,3000,0
20250318,153800,0,3000,3000,3000,3000,0
20250318,153700,0,3000,3000,3000,3000,0
20250318,153600,0,3000,3000,3000,3000,0
20250318,153500,0,3000,3000,3000,3000,0
20250318,153400,0,3000,3000,3000,3000,0
20250318,153300,0,3000,3000,3000,3000,0
20250318,153200,0,3000,3000,3000,3000,0
20250318,153100,0,3000,3000,3000,3000,0
20250318,153000,0,3000,3000,3000,3000,0
20250318,152900,0,3000,3000,3000,3000,0
20250318,152800,0,3000,3000,3000,3000,0
20250318,152700,0,3000,3000,3000,3000,0
20250318,152600,0,3000,3000,3000,3000,0
20250318,152500,0,3000,3000,3000,3000,0
20250318,152400,0,3000,3000,3000,3000,0
20250318,152300,0,3000,3000,3000,3000,0
20250318,152200,0,3000,3000,3000,3000,0
20250318,152100,0,3000,3000,3000,3000,0
20250318,152000,0,3000,3000,3000,3000,0
20250318,151900,0,3000,3000,3000,3000,0
20250318,151800,0,3000,3000,3000,3000,0
20250318,151700,0,3000,3000,3000,3000,0
20250318,151600,0,3000,3000,3000,3000,0
20250318,151500,0,3000,3000,3000,3000,0
20250318,151400,0,3000,3000,3000,3000,0
20250318,151300,0,3000,3000,3000,3000,0
20250318,151200,0,3000,3000,3000,3000,0
20250318,151100,0,3000,3000,3000,3000,0
20250318,151000,0,3000,3000,3000,3000,0
20250318,150900,0,3000,3000,3000,3000,0
20250318,150800,0,3000,3000,3000,3000,0
20250318,150700,0,3000,3000,3000,3000,0
20250318,150600,0,3000,3000,3000,3000,0
20250318,150500,0,3000,3000,3000,3000,0
20250318,150400,0,3000,3000,3000,3000,0
20250318,150300,0,3000,3000,3000,3000,0
20250318,150200,0,3000,3000,3000,3000,0
20250318,150100,0,3000,3000,3000,3000,0
20250318,150000,0,3000,3000,3000,3000,0
20250318,145900,0,3000,3000,3000,3000,0
20250318,145800,0,3000,3000,3000,3000,0
20250318,145700,0,3000,3000,3000,3000,0
20250318,145600,0,3000,3000,3000,3000,0
20250318,145500,0,3000,3000,3000,3000,0
20250318,145400,0,3000,3000,3000,3000,0
20250318,145300,0,3000,3000,3000,3000,0
20250318,145200,0,3000,3000,3000,3000,0
20250318,145100,0,3000,3000,3000,3000,0
20250318,145000,0,3000,3000,3000,3000,0
20250318,144900,0,3000,3000,3000,3000,0
20250318,144800,0,3000,3000,3000,3000,0
20250318,144700,0,3000,3000,3000,3000,0
20250318,144600,0,3000,3000,3000,3000,0
20250318,144500,0,3000,3000,3000,3000,0
20250318,144400,0,3000,3000,3000,3000,0
20250318,144300,0,3000,3000,3000,3000,0
20250318,144200,0,3000,3000,3000,3000,0
20250318,144100,0,3000,3000,3000,3000,0
20250318,144000,0,3000,3000,3000,3000,0
20250318,143900,0,3000,3000,3000,3000,0
20250318,143800,0,3000,3000,3000,3000,0
20250318,143700,0,3000,3000,3000,3000,0
20250318,143600,0,3000,3000,3000,3000,0
20250318,143500,0,3000,3000,3000,3000,0
20250318,143400,0,3000,3000,3000,3000,0
20250318,143300,0,3000,3000,3000,3000,0
20250318,143200,0,3000,3000,3000,3000,0
20250318,143100,0,3000,3000,3000,3000,0
20250318,143000,0,3000,3000,3000,3000,0
20250318,142900,0,3000,3000,3000,3000,0
20250318,142800,0,3000,3000,3000,3000,0
20250318,142700,0,3000,3000,3000,3000,0
20250318,142600,0,3000,3000,3000,3000,0
20250318,142500,0,3000,3000,3000,3000,0
20250318,142400,0,3000,3000,3000,3000,0
20250318,142300,0,3000,3000,3000,3000,0
20250318,142200,0,3000,3000,3000,3000,0
20250318,142100,0,3000,3000,3000,3000,0
20250318,142000,0,3000,3000,3000,3000,0
20250318,141900,0,3000,3000,3000,3000,0
20250318,141800,0,3000,3000,3000,3000,0
20250318,141700,0,3000,3000,3000,3000,0
20250318,141600,0,3000,3000,3000,3000,0
20250318,141500,0,3000,3000,3000,3000,0
20250318,141400,0,3000,3000,3000,3000,0
20250318,141300,0,3000,3000,3000,3000,0
20250318,141200,0,3000,3000,3000,3000,0
20250318,141100,0,3000,3000,3000,3000,0
20250318,141000,0,3000,3000,3000,3000,0
20250318,140900,0,3000,3000,3000,3000,0
20250318,140800,0,3000,3000,3000,3000,0
20250318,140700,0,3000,3000,3000,3000,0
20250318,140600,0,3000,3000,3000,3000,0
20250318,140500,0,3000,3000,3000,3000,0
20250318,140400,0,3000,3000,3000,3000,0
20250318,140300,0,3000,3000,3000,3000,0
20250318,140200,0,3000,3000,3000,3000,0
20250318,140100,0,3000,3000,3000,3000,0
20250318,140000,0,3000,3000,3000,3000,0
20250318,135900,0,3000,3000,3000,3000,0
20250318,135800,0,3000,3000,3000,3000,0
20250318,135700,0,3000,3000,3000,3000,0
20250318,135600,0,3000,3000,3000,3000,0
20250318,135500,0,3000,3000,3000,3000,0
20250318,135400,0,3000,3000,3000,3000,0
20250318,135300,0,3000,3000,3000,3000,0
20250318,135200,0,3000,3000,3000,3000,0
20250318,135100,0,3000,3000,3000,3000,0
20250318,135000,0,3000,3000,3000,3000,0
20250318,134900,0,3000,3000,3000,3000,0
20250318,134800,0,3000,3000,3000,3000,0
20250318,134700,0,3000,3000,3000,3000,0
20250318,134600,0,3000,3000,3000,3000,0
20250318,134500,0,3000,3000,3000,3000,0
20250318,134400,0,3000,3000,3000,3000,0
20250318,134300,0,3000,3000,3000,3000,0
20250318,134200,0,3000,3000,3000,3000,0
20250318,134100,0,3000,3000,3000,3000,0
20250318,134000,0,3000,3000,3000,3000,0
20250318,133900,0,3000,3000,3000,3000,0
20250318,133800,0,3000,3000,3000,3000,0
20250318,133700,0,3000,3000,3000,3000,0
20250318,133600,0,3000,3000,3000,3000,0
20250318,133500,0,3000,3000,3000,3000,0
20250318,133400,0,3000,3000,3000,3000,0
20250318,133300,0,3000,3000,3000,3000,0
20250318,133200,0,3000,3000,3000,3000,0
20250318,133100,0,3000,3000,3000,3000,0
20250318,133000,0,3000,3000,3000,3000,0
20250318,132900,0,3000,3000,3000,3000,0
20250318,132800,0,3000,3000,3000,3000,0
20250318,132700,0,3000,3000,3000,3000,0
20250318,132600,0,3000,3000,3000,3000,0
20250318,132500,0,3000,3000,3000,3000,0
20250318,132400,0,3000,3000,3000,3000,0
20250318,132300,0,3000,3000,3000,3000,0
20250318,132200,0,3000,3000,3000,3000,0
20250318,132100,0,3000,3000,3000,3000,0
20250318,132000,0,3000,3000,3000,3000,0
20250318,131900,0,3000,3000,3000,3000,0
20250318,131800,0,3000,3000,3000,3000,0
20250318,131700,0,3000,3000,3000,3000,0
20250318,131600,0,3000,3000,3000,3000,0
20250318,131500,0,3000,3000,3000,3000,0
20250318,131400,0,3000,3000,3000,3000,0
20250318,131300,0,3000,3000,3000,3000,0
20250318,131200,0,3000,3000,3000,3000,0
20250318,131100,0,3000,3000,3000,3000,0
20250318,131000,0,3000,3000,3000,3000,0
20250318,130900,0,3000,3000,3000,3000,0
20250318,130800,0,3000,3000,3000,3000,0
20250318,130700,0,3000,3000,3000,3000,0
20250318,130600,0,3000,3000,3000,3000,0
20250318,130500,0,3000,3000,3000,3000,0
20250318,130400,0,3000,3000,3000,3000,0
20250318,130300,0,3000,3000,3000,3000,0
20250318,130200,0,3000,3000,3000,3000,0
20250318,130100,0,3000,3000,3000,3000,0
20250318,130000,0,3000,3000,3000,3000,0
20250318,125900,0,3000,3000,3000,3000,0
20250318,125800,0,3000,3000,3000,3000,0
20250318,125700,0,3000,3000,3000,3000,0
20250318,125600,0,3000,3000,3000,3000,0
20250318,125500,0,3000,3000,3000,3000,0
20250318,125400,0,3000,3000,3000,3000,0
20250318,125300,0,3000,3000,3000,3000,0
20250318,125200,0,3000,3000,3000,3000,0
20250318,125100,0,3000,3000,3000,3000,0
20250318,125000,0,3000,3000,3000,3000,0
20250318,124900,0,3000,3000,3000,3000,0
20250318,124800,0,3000,3000,3000,3000,0
20250318,124700,0,3000,3000,3000,3000,0
20250318,124600,0,3000,3000,3000,3000,0
20250318,124500,0,3000,3000,3000,3000,0
20250318,124400,0,3000,3000,3000,3000,0
20250318,124300,0,3000,3000,3000,3000,0
20250318,124200,0,3000,3000,3000,3000,0
20250318,124100,0,3000,3000,3000,3000,0
20250318,124000,0,3000,3000,3000,3000,0
20250318,123900,0,3000,3000,3000,3000,0
20250318,123800,0,3000,3000,3000,3000,0
20250318,123700,0,3000,3000,3000,3000,0
20250318,123600,0,3000,3000,3000,3000,0
20250318,123500,0,3000,3000,3000,3000,0
20250318,123400,0,3000,3000,3000,3000,0
20250318,123300,0,3000,3000,3000,3000,0
20250318,123200,0,3000,3000,3000,3000,0
20250318,123100,0,3000,3000,3000,3000,0
20250318,123000,0,3000,3000,3000,3000,0
20250318,122900,0,3000,3000,3000,3000,0
20250318,122800,0,3000,3000,3000,3000,0
20250318,122700,0,3000,3000,3000,3000,0
20250318,122600,0,3000,3000,3000,3000,0
20250318,122500,0,3000,3000,3000,3000,0
20250318,122400,0,3000,3000,3000,3000,0
20250318,122300,0,3000,3000,3000,3000,0
20250318,122200,0,3000,3000,3000,3000,0
20250318,122100,0,3000,3000,3000,3000,0
20250318,122000,0,3000,3000,3000,3000,0
20250318,121900,0,3000,3000,3000,3000,0
20250318,121800,0,3000,3000,3000,3000,0
20250318,121700,0,3000,3000,3000,3000,0
20250318,121600,0,3000,3000,3000,3000,0
20250318,121500,0,3000,3000,3000,3000,0
20250318,121400,0,3000,3000,3000,3000,0
20250318,121300,0,3000,3000,3000,3000,0
20250318,121200,0,3000,3000,3000,3000,0
20250318,121100,0,3000,3000,3000,3000,0
20250318,121000,0,3000,3000,3000,3000,0
20250318,120900,0,3000,3000,3000,3000,0
20250318,120800,0,3000,3000,3000,3000,0
20250318,120700,0,3000,3000,3000,3000,0
20250318,120600,0,3000,3000,3000,3000,0
20250318,120500,0,3000,3000,3000,3000,0
20250318,120400,0,3000,3000,3000,3000,0
20250318,120300,0,3000,3000,3000,3000,0
20250318,120200,0,3000,3000,3000,3000,0
20250318,120100,0,3000,3000,3000,3000,0
20250318,120000,0,3000,3000,3000,3000,0
20250318,115900,0,3000,3000,3000,3000,0
20250318,115800,0,3000,3000,3000,3000,0
20250318,115700,0,3000,3000,3000,3000,0
20250318,115600,0,3000,3000,3000,3000,0
20250318,115500,0,3000,3000,3000,3000,0
20250318,115400,0,3000,3000,3000,3000,0
20250318,115300,0,3000,3000,3000,3000,0
20250318,115200,0,3000,3000,3000,3000,0
20250318,115100,0,3000,3000,3000,3000,0
20250318,115000,0,3000,3000,3000,3000,0
20250318,114900,0,3000,3000,3000,3000,0
20250318,114800,0,3000,3000,3000,3000,0
20250318,114700,0,3000,3000,3000,3000,0
20250318,114600,0,3000,3000,3000,3000,0
20250318,114500,0,3000,3000,3000,3000,0
20250318,114400,0,3000,3000,3000,3000,0
20250318,114300,0,3000,3000,3000,3000,0
20250318,114200,0,3000,3000,3000,3000,0
20250318,114100,0,3000,3000,3000,3000,0
20250318,114000,0,3000,3000,3000,3000,0
20250318,113900,0,3000,3000,3000,3000,0
20250318,113800,0,3000,3000,3000,3000,0
20250318,113700,0,3000,3000,3000,3000,0
20250318,113600,0,3000,3000,3000,3000,0
20250318,113500,0,3000,3000,3000,3000,0
20250318,113400,0,3000,3000,3000,3000,0
20250318,113300,0,3000,3000,3000,3000,0
20250318,113200,0,3000,3000,3000,3000,0
20250318,113100,0,3000,3000,3000,3000,0
20250318,113000,0,3000,3000,3000,3000,0
20250318,112900,0,3000,3000,3000,3000,0
20250318,112800,0,3000,3000,3000,3000,0
20250318,112700,0,3000,3000,3000,3000,0
20250318,112600,0,3000,3000,3000,3000,0
20250318,112500,0,3000,3000,3000,3000,0
20250318,112400,0,3000,3000,3000,3000,0
20250318,112300,0,3000,3000,3000,3000,0
20250318,112200,0,3000,3000,3000,3000,0
20250318,112100,0,3000,3000,3000,3000,0
20250318,112000,0,3000,3000,3000,3000,0
20250318,111900,0,3000,3000,3000,3000,0
20250318,111800,0,3000,3000,3000,3000,0
20250318,111700,0,3000,3000,3000,3000,0
20250318,111600,0,3000,3000,3000,3000,0
20250318,111500,0,3000,3000,3000,3000,0
20250318,111400,0,3000,3000,3000,3000,0
20250318,111300,0,3000,3000,3000,3000,0
20250318,111200,0,3000,3000,3000,3000,0
20250318,111100,0,3000,3000,3000,3000,0
20250318,111000,0,3000,3000,3000,3000,0
20250318,110900,0,3000,3000,3000,3000,0
20250318,110800,0,3000,3000,3000,3000,0
20250318,110700,0,3000,3000,3000,3000,0
20250318,110600,0,3000,3000,3000,3000,0
20250318,110500,0,3000,3000,3000,3000,0
20250318,110400,0,3000,3000,3000,3000,0
20250318,110300,0,3000,3000,3000,3000,0
20250318,110200,0,3000,3000,3000,3000,0
20250318,110100,0,3000,3000,3000,3000,0
20250318,110000,0,3000,3000,3000,3000,0
20250318,105900,0,3000,3000,3000,3000,0
20250318,105800,0,3000,3000,3000,3000,0
20250318,105700,0,3000,3000,3000,3000,0
20250318,105600,0,3000,3000,3000,3000,0
20250318,105500,0,3000,3000,3000,3000,0
20250318,105400,0,3000,3000,3000,3000,0
20250318,105300,0,3000,3000,3000,3000,0
20250318,105200,0,3000,3000,3000,3000,0
20250318,105100,0,3000,3000,3000,3000,0
20250318,105000,0,3000,3000,3000,3000,0
20250318,104900,0,3000,3000,3000,3000,0
20250318,104800,0,3000,3000,3000,3000,0
20250318,104700,0,3000,3000,3000,3000,0
20250318,104600,0,3000,3000,3000,3000,0
20250318,104500,0,3000,3000,3000,3000,0
20250318,104400,0,3000,3000,3000,3000,0
20250318,104300,0,3000,3000,3000,3000,0
20250318,104200,0,3000,3000,3000,3000,0
20250318,104100,0,3000,3000,3000,3000,0
20250318,104000,0,3000,3000,3000,3000,0
20250318,103900,0,3000,3000,3000,3000,0
20250318,103800,0,3000,3000,3000,3000,0
20250318,103700,0,3000,3000,3000,3000,0
20250318,103600,0,3000,3000,3000,3000,0
20250318,103500,0,3000,3000,3000,3000,0
20250318,103400,0,3000,3000,3000,3000,0
20250318,103300,0,3000,3000,3000,3000,0
20250318,103200,0,3000,3000,3000,3000,0
20250318,103100,0,3000,3000,3000,3000,0
20250318,103000,0,3000,3000,3000,3000,0
20250318,102900,0,3000,3000,3000,3000,0
20250318,102800,0,3000,3000,3000,3000,0
20250318,102700,0,3000,3000,3000,3000,0
20250318,102600,0,3000,3000,3000,3000,0
20250318,102500,0,3000,3000,3000,3000,0
20250318,102400,0,3000,3000,3000,3000,0
20250318,102300,0,3000,3000,3000,3000,0
20250318,102200,0,3000,3000,3000,3000,0
20250318,102100,0,3000,3000,3000,3000,0
20250318,102000,0,3000,3000,3000,3000,0
20250318,101900,0,3000,3000,3000,3000,0
20250318,101800,0,3000,3000,3000,3000,0
20250318,101700,0,3000,3000,3000,3000,0
20250318,101600,0,3000,3000,3000,3000,0
20250318,101500,0,3000,3000,3000,3000,0
20250318,101400,0,3000,3000,3000,3000,0
20250318,101300,0,3000,3000,3000,3000,0
20250318,101200,0,3000,3000,3000,3000,0
20250318,101100,0,3000,3000,3000,3000,0
20250318,101000,0,3000,3000,3000,3000,0
20250318,100900,0,3000,3000,3000,3000,0
20250318,100800,0,3000,3000,3000,3000,0
20250318,100700,0,3000,3000,3000,3000,0
20250318,100600,0,3000,3000,3000,3000,0
20250318,100500,0,3000,3000,3000,3000,0
20250318,100400,0,3000,3000,3000,3000,0
20250318,100300,0,3000,3000,3000,3000,0
20250318,100200,0,3000,3000,3000,3000,0
20250318,100100,0,3000,3000,3000,3000,0
20250318,100000,0,3000,3000,3000,3000,0
20250318,095900,0,3000,3000,3000,3000,0
20250318,095800,0,3000,3000,3000,3000,0
20250318,095700,0,3000,3000,3000,3000,0
20250318,095600,0,3000,3000,3000,3000,0
20250318,095500,0,3000,3000,3000,3000,0
20250318,095400,0,3000,3000,3000,3000,0
20250318,095300,0,3000,3000,3000,3000,0
20250318,095200,0,3000,3000,3000,3000,0
20250318,095100,0,3000,3000,3000,3000,0
20250318,095000,0,3000,3000,3000,3000,0
20250318,094900,0,3000,3000,3000,3000,0
20250318,094800,0,3000,3000,3000,3000,0
20250318,094700,0,3000,3000,3000,3000,0
20250318,094600,0,3000,3000,3000,3000,0
20250318,094500,0,3000,3000,3000,3000,0
20250318,094400,0,3000,3000,3000,3000,0
20250318,094300,0,3000,3000,3000,3000,0
20250318,094200,0,3000,3000,3000,3000,0
20250318,094100,0,3000,3000,3000,3000,0
20250318,094000,0,3000,3000,3000,3000,0
20250318,093900,0,3000,3000,3000,3000,0
20250318,093800,0,3000,3000,3000,3000,0
20250318,093700,0,3000,3000,3000,3000,0
20250318,093600,0,3000,3000,3000,3000,0
20250318,093500,0,3000,3000,3000,3000,0
20250318,093400,0,3000,3000,3000,3000,0
20250318,093300,0,3000,3000,3000,3000,0
20250318,093200,0,3000,3000,3000,3000,0
20250318,093100,0,3000,3000,3000,3000,0
20250318,093000,0,3000,3000,3000,3000,0
20250318,092900,0,3000,3000,3000,3000,0
20250318,092800,0,3000,3000,3000,3000,0
20250318,092700,0,3000,3000,3000,3000,0
20250318,092600,0,3000,3000,3000,3000,0
20250318,092500,0,3000,3000,3000,3000,0
20250318,092400,0,3000,3000,3000,3000,0
20250318,092300,0,3000,3000,3000,3000,0
20250318,092200,0,3000,3000,3000,3000,0
20250318,092100,0,3000,3000,3000,3000,0
20250318,092000,0,3000,3000,3000,3000,0
20250318,091900,0,3000,3000,3000,3000,0
20250318,091800,0,3000,3000,3000,3000,0
20250318,091700,0,3000,3000,3000,3000,0
20250318,091600,0,3000,3000,3000,3000,0
20250318,091500,0,3000,3000,3000,3000,0
20250318,091400,0,3000,3000,3000,3000,0
20250318,091300,0,3000,3000,3000,3000,0
20250318,091200,0,3000,3000,3000,3000,0
20250318,091100,0,3000,3000,3000,3000,0
20250318,091000,0,3000,3000,3000,3000,0
20250318,090900,0,3000,3000,3000,3000,0
20250318,090800,0,3000,3000,3000,3000,0
20250318,090700,0,3000,3000,3000,3000,0
20250318,090600,0,3000,3000,3000,3000,0
20250318,090500,0,3000,3000,3000,3000,0
20250318,090400,0,3000,3000,3000,3000,0
20250318,090300,0,3000,3000,3000,3000,0
20250318,090200,0,3000,3000,3000,3000,0
20250318,090100,0,3000,3000,3000,3000,0
20250318,090000,0,3000,3000,3000,3000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185100 0 3000 3000 3000 3000 0
3 20250318 185000 0 3000 3000 3000 3000 0
4 20250318 184900 0 3000 3000 3000 3000 0
5 20250318 184800 0 3000 3000 3000 3000 0
6 20250318 184700 0 3000 3000 3000 3000 0
7 20250318 184600 0 3000 3000 3000 3000 0
8 20250318 184500 0 3000 3000 3000 3000 0
9 20250318 184400 0 3000 3000 3000 3000 0
10 20250318 184300 0 3000 3000 3000 3000 0
11 20250318 184200 0 3000 3000 3000 3000 0
12 20250318 184100 0 3000 3000 3000 3000 0
13 20250318 184000 0 3000 3000 3000 3000 0
14 20250318 183900 0 3000 3000 3000 3000 0
15 20250318 183800 0 3000 3000 3000 3000 0
16 20250318 183700 0 3000 3000 3000 3000 0
17 20250318 183600 0 3000 3000 3000 3000 0
18 20250318 183500 0 3000 3000 3000 3000 0
19 20250318 183400 0 3000 3000 3000 3000 0
20 20250318 183300 0 3000 3000 3000 3000 0
21 20250318 183200 0 3000 3000 3000 3000 0
22 20250318 183100 0 3000 3000 3000 3000 0
23 20250318 183000 0 3000 3000 3000 3000 0
24 20250318 182900 0 3000 3000 3000 3000 0
25 20250318 182800 0 3000 3000 3000 3000 0
26 20250318 182700 0 3000 3000 3000 3000 0
27 20250318 182600 0 3000 3000 3000 3000 0
28 20250318 182500 0 3000 3000 3000 3000 0
29 20250318 182400 0 3000 3000 3000 3000 0
30 20250318 182300 0 3000 3000 3000 3000 0
31 20250318 182200 0 3000 3000 3000 3000 0
32 20250318 182100 0 3000 3000 3000 3000 0
33 20250318 182000 0 3000 3000 3000 3000 0
34 20250318 181900 0 3000 3000 3000 3000 0
35 20250318 181800 0 3000 3000 3000 3000 0
36 20250318 181700 0 3000 3000 3000 3000 0
37 20250318 181600 0 3000 3000 3000 3000 0
38 20250318 181500 0 3000 3000 3000 3000 0
39 20250318 181400 0 3000 3000 3000 3000 0
40 20250318 181300 0 3000 3000 3000 3000 0
41 20250318 181200 0 3000 3000 3000 3000 0
42 20250318 181100 0 3000 3000 3000 3000 0
43 20250318 181000 0 3000 3000 3000 3000 0
44 20250318 180900 0 3000 3000 3000 3000 0
45 20250318 180800 0 3000 3000 3000 3000 0
46 20250318 180700 0 3000 3000 3000 3000 0
47 20250318 180600 0 3000 3000 3000 3000 0
48 20250318 180500 0 3000 3000 3000 3000 0
49 20250318 180400 0 3000 3000 3000 3000 0
50 20250318 180300 0 3000 3000 3000 3000 0
51 20250318 180200 0 3000 3000 3000 3000 0
52 20250318 180100 0 3000 3000 3000 3000 0
53 20250318 180000 0 3000 3000 3000 3000 0
54 20250318 175900 0 3000 3000 3000 3000 0
55 20250318 175800 0 3000 3000 3000 3000 0
56 20250318 175700 0 3000 3000 3000 3000 0
57 20250318 175600 0 3000 3000 3000 3000 0
58 20250318 175500 0 3000 3000 3000 3000 0
59 20250318 175400 0 3000 3000 3000 3000 0
60 20250318 175300 0 3000 3000 3000 3000 0
61 20250318 175200 0 3000 3000 3000 3000 0
62 20250318 175100 0 3000 3000 3000 3000 0
63 20250318 175000 0 3000 3000 3000 3000 0
64 20250318 174900 0 3000 3000 3000 3000 0
65 20250318 174800 0 3000 3000 3000 3000 0
66 20250318 174700 0 3000 3000 3000 3000 0
67 20250318 174600 0 3000 3000 3000 3000 0
68 20250318 174500 0 3000 3000 3000 3000 0
69 20250318 174400 0 3000 3000 3000 3000 0
70 20250318 174300 0 3000 3000 3000 3000 0
71 20250318 174200 0 3000 3000 3000 3000 0
72 20250318 174100 0 3000 3000 3000 3000 0
73 20250318 174000 0 3000 3000 3000 3000 0
74 20250318 173900 0 3000 3000 3000 3000 0
75 20250318 173800 0 3000 3000 3000 3000 0
76 20250318 173700 0 3000 3000 3000 3000 0
77 20250318 173600 0 3000 3000 3000 3000 0
78 20250318 173500 0 3000 3000 3000 3000 0
79 20250318 173400 0 3000 3000 3000 3000 0
80 20250318 173300 0 3000 3000 3000 3000 0
81 20250318 173200 0 3000 3000 3000 3000 0
82 20250318 173100 0 3000 3000 3000 3000 0
83 20250318 173000 0 3000 3000 3000 3000 0
84 20250318 172900 0 3000 3000 3000 3000 0
85 20250318 172800 0 3000 3000 3000 3000 0
86 20250318 172700 0 3000 3000 3000 3000 0
87 20250318 172600 0 3000 3000 3000 3000 0
88 20250318 172500 0 3000 3000 3000 3000 0
89 20250318 172400 0 3000 3000 3000 3000 0
90 20250318 172300 0 3000 3000 3000 3000 0
91 20250318 172200 0 3000 3000 3000 3000 0
92 20250318 172100 0 3000 3000 3000 3000 0
93 20250318 172000 0 3000 3000 3000 3000 0
94 20250318 171900 0 3000 3000 3000 3000 0
95 20250318 171800 0 3000 3000 3000 3000 0
96 20250318 171700 0 3000 3000 3000 3000 0
97 20250318 171600 0 3000 3000 3000 3000 0
98 20250318 171500 0 3000 3000 3000 3000 0
99 20250318 171400 0 3000 3000 3000 3000 0
100 20250318 171300 0 3000 3000 3000 3000 0
101 20250318 171200 0 3000 3000 3000 3000 0
102 20250318 171100 0 3000 3000 3000 3000 0
103 20250318 171000 0 3000 3000 3000 3000 0
104 20250318 170900 0 3000 3000 3000 3000 0
105 20250318 170800 0 3000 3000 3000 3000 0
106 20250318 170700 0 3000 3000 3000 3000 0
107 20250318 170600 0 3000 3000 3000 3000 0
108 20250318 170500 0 3000 3000 3000 3000 0
109 20250318 170400 0 3000 3000 3000 3000 0
110 20250318 170300 0 3000 3000 3000 3000 0
111 20250318 170200 0 3000 3000 3000 3000 0
112 20250318 170100 0 3000 3000 3000 3000 0
113 20250318 170000 0 3000 3000 3000 3000 0
114 20250318 165900 0 3000 3000 3000 3000 0
115 20250318 165800 0 3000 3000 3000 3000 0
116 20250318 165700 0 3000 3000 3000 3000 0
117 20250318 165600 0 3000 3000 3000 3000 0
118 20250318 165500 0 3000 3000 3000 3000 0
119 20250318 165400 0 3000 3000 3000 3000 0
120 20250318 165300 0 3000 3000 3000 3000 0
121 20250318 165200 0 3000 3000 3000 3000 0
122 20250318 165100 0 3000 3000 3000 3000 0
123 20250318 165000 0 3000 3000 3000 3000 0
124 20250318 164900 0 3000 3000 3000 3000 0
125 20250318 164800 0 3000 3000 3000 3000 0
126 20250318 164700 0 3000 3000 3000 3000 0
127 20250318 164600 0 3000 3000 3000 3000 0
128 20250318 164500 0 3000 3000 3000 3000 0
129 20250318 164400 0 3000 3000 3000 3000 0
130 20250318 164300 0 3000 3000 3000 3000 0
131 20250318 164200 0 3000 3000 3000 3000 0
132 20250318 164100 0 3000 3000 3000 3000 0
133 20250318 164000 0 3000 3000 3000 3000 0
134 20250318 163900 0 3000 3000 3000 3000 0
135 20250318 163800 0 3000 3000 3000 3000 0
136 20250318 163700 0 3000 3000 3000 3000 0
137 20250318 163600 0 3000 3000 3000 3000 0
138 20250318 163500 0 3000 3000 3000 3000 0
139 20250318 163400 0 3000 3000 3000 3000 0
140 20250318 163300 0 3000 3000 3000 3000 0
141 20250318 163200 0 3000 3000 3000 3000 0
142 20250318 163100 0 3000 3000 3000 3000 0
143 20250318 163000 0 3000 3000 3000 3000 0
144 20250318 162900 0 3000 3000 3000 3000 0
145 20250318 162800 0 3000 3000 3000 3000 0
146 20250318 162700 0 3000 3000 3000 3000 0
147 20250318 162600 0 3000 3000 3000 3000 0
148 20250318 162500 0 3000 3000 3000 3000 0
149 20250318 162400 0 3000 3000 3000 3000 0
150 20250318 162300 0 3000 3000 3000 3000 0
151 20250318 162200 0 3000 3000 3000 3000 0
152 20250318 162100 0 3000 3000 3000 3000 0
153 20250318 162000 0 3000 3000 3000 3000 0
154 20250318 161900 0 3000 3000 3000 3000 0
155 20250318 161800 0 3000 3000 3000 3000 0
156 20250318 161700 0 3000 3000 3000 3000 0
157 20250318 161600 0 3000 3000 3000 3000 0
158 20250318 161500 0 3000 3000 3000 3000 0
159 20250318 161400 0 3000 3000 3000 3000 0
160 20250318 161300 0 3000 3000 3000 3000 0
161 20250318 161200 0 3000 3000 3000 3000 0
162 20250318 161100 0 3000 3000 3000 3000 0
163 20250318 161000 0 3000 3000 3000 3000 0
164 20250318 160900 0 3000 3000 3000 3000 0
165 20250318 160800 0 3000 3000 3000 3000 0
166 20250318 160700 0 3000 3000 3000 3000 0
167 20250318 160600 0 3000 3000 3000 3000 0
168 20250318 160500 0 3000 3000 3000 3000 0
169 20250318 160400 0 3000 3000 3000 3000 0
170 20250318 160300 0 3000 3000 3000 3000 0
171 20250318 160200 0 3000 3000 3000 3000 0
172 20250318 160100 0 3000 3000 3000 3000 0
173 20250318 160000 0 3000 3000 3000 3000 0
174 20250318 155900 0 3000 3000 3000 3000 0
175 20250318 155800 0 3000 3000 3000 3000 0
176 20250318 155700 0 3000 3000 3000 3000 0
177 20250318 155600 0 3000 3000 3000 3000 0
178 20250318 155500 0 3000 3000 3000 3000 0
179 20250318 155400 0 3000 3000 3000 3000 0
180 20250318 155300 0 3000 3000 3000 3000 0
181 20250318 155200 0 3000 3000 3000 3000 0
182 20250318 155100 0 3000 3000 3000 3000 0
183 20250318 155000 0 3000 3000 3000 3000 0
184 20250318 154900 0 3000 3000 3000 3000 0
185 20250318 154800 0 3000 3000 3000 3000 0
186 20250318 154700 0 3000 3000 3000 3000 0
187 20250318 154600 0 3000 3000 3000 3000 0
188 20250318 154500 0 3000 3000 3000 3000 0
189 20250318 154400 0 3000 3000 3000 3000 0
190 20250318 154300 0 3000 3000 3000 3000 0
191 20250318 154200 0 3000 3000 3000 3000 0
192 20250318 154100 0 3000 3000 3000 3000 0
193 20250318 154000 0 3000 3000 3000 3000 0
194 20250318 153900 0 3000 3000 3000 3000 0
195 20250318 153800 0 3000 3000 3000 3000 0
196 20250318 153700 0 3000 3000 3000 3000 0
197 20250318 153600 0 3000 3000 3000 3000 0
198 20250318 153500 0 3000 3000 3000 3000 0
199 20250318 153400 0 3000 3000 3000 3000 0
200 20250318 153300 0 3000 3000 3000 3000 0
201 20250318 153200 0 3000 3000 3000 3000 0
202 20250318 153100 0 3000 3000 3000 3000 0
203 20250318 153000 0 3000 3000 3000 3000 0
204 20250318 152900 0 3000 3000 3000 3000 0
205 20250318 152800 0 3000 3000 3000 3000 0
206 20250318 152700 0 3000 3000 3000 3000 0
207 20250318 152600 0 3000 3000 3000 3000 0
208 20250318 152500 0 3000 3000 3000 3000 0
209 20250318 152400 0 3000 3000 3000 3000 0
210 20250318 152300 0 3000 3000 3000 3000 0
211 20250318 152200 0 3000 3000 3000 3000 0
212 20250318 152100 0 3000 3000 3000 3000 0
213 20250318 152000 0 3000 3000 3000 3000 0
214 20250318 151900 0 3000 3000 3000 3000 0
215 20250318 151800 0 3000 3000 3000 3000 0
216 20250318 151700 0 3000 3000 3000 3000 0
217 20250318 151600 0 3000 3000 3000 3000 0
218 20250318 151500 0 3000 3000 3000 3000 0
219 20250318 151400 0 3000 3000 3000 3000 0
220 20250318 151300 0 3000 3000 3000 3000 0
221 20250318 151200 0 3000 3000 3000 3000 0
222 20250318 151100 0 3000 3000 3000 3000 0
223 20250318 151000 0 3000 3000 3000 3000 0
224 20250318 150900 0 3000 3000 3000 3000 0
225 20250318 150800 0 3000 3000 3000 3000 0
226 20250318 150700 0 3000 3000 3000 3000 0
227 20250318 150600 0 3000 3000 3000 3000 0
228 20250318 150500 0 3000 3000 3000 3000 0
229 20250318 150400 0 3000 3000 3000 3000 0
230 20250318 150300 0 3000 3000 3000 3000 0
231 20250318 150200 0 3000 3000 3000 3000 0
232 20250318 150100 0 3000 3000 3000 3000 0
233 20250318 150000 0 3000 3000 3000 3000 0
234 20250318 145900 0 3000 3000 3000 3000 0
235 20250318 145800 0 3000 3000 3000 3000 0
236 20250318 145700 0 3000 3000 3000 3000 0
237 20250318 145600 0 3000 3000 3000 3000 0
238 20250318 145500 0 3000 3000 3000 3000 0
239 20250318 145400 0 3000 3000 3000 3000 0
240 20250318 145300 0 3000 3000 3000 3000 0
241 20250318 145200 0 3000 3000 3000 3000 0
242 20250318 145100 0 3000 3000 3000 3000 0
243 20250318 145000 0 3000 3000 3000 3000 0
244 20250318 144900 0 3000 3000 3000 3000 0
245 20250318 144800 0 3000 3000 3000 3000 0
246 20250318 144700 0 3000 3000 3000 3000 0
247 20250318 144600 0 3000 3000 3000 3000 0
248 20250318 144500 0 3000 3000 3000 3000 0
249 20250318 144400 0 3000 3000 3000 3000 0
250 20250318 144300 0 3000 3000 3000 3000 0
251 20250318 144200 0 3000 3000 3000 3000 0
252 20250318 144100 0 3000 3000 3000 3000 0
253 20250318 144000 0 3000 3000 3000 3000 0
254 20250318 143900 0 3000 3000 3000 3000 0
255 20250318 143800 0 3000 3000 3000 3000 0
256 20250318 143700 0 3000 3000 3000 3000 0
257 20250318 143600 0 3000 3000 3000 3000 0
258 20250318 143500 0 3000 3000 3000 3000 0
259 20250318 143400 0 3000 3000 3000 3000 0
260 20250318 143300 0 3000 3000 3000 3000 0
261 20250318 143200 0 3000 3000 3000 3000 0
262 20250318 143100 0 3000 3000 3000 3000 0
263 20250318 143000 0 3000 3000 3000 3000 0
264 20250318 142900 0 3000 3000 3000 3000 0
265 20250318 142800 0 3000 3000 3000 3000 0
266 20250318 142700 0 3000 3000 3000 3000 0
267 20250318 142600 0 3000 3000 3000 3000 0
268 20250318 142500 0 3000 3000 3000 3000 0
269 20250318 142400 0 3000 3000 3000 3000 0
270 20250318 142300 0 3000 3000 3000 3000 0
271 20250318 142200 0 3000 3000 3000 3000 0
272 20250318 142100 0 3000 3000 3000 3000 0
273 20250318 142000 0 3000 3000 3000 3000 0
274 20250318 141900 0 3000 3000 3000 3000 0
275 20250318 141800 0 3000 3000 3000 3000 0
276 20250318 141700 0 3000 3000 3000 3000 0
277 20250318 141600 0 3000 3000 3000 3000 0
278 20250318 141500 0 3000 3000 3000 3000 0
279 20250318 141400 0 3000 3000 3000 3000 0
280 20250318 141300 0 3000 3000 3000 3000 0
281 20250318 141200 0 3000 3000 3000 3000 0
282 20250318 141100 0 3000 3000 3000 3000 0
283 20250318 141000 0 3000 3000 3000 3000 0
284 20250318 140900 0 3000 3000 3000 3000 0
285 20250318 140800 0 3000 3000 3000 3000 0
286 20250318 140700 0 3000 3000 3000 3000 0
287 20250318 140600 0 3000 3000 3000 3000 0
288 20250318 140500 0 3000 3000 3000 3000 0
289 20250318 140400 0 3000 3000 3000 3000 0
290 20250318 140300 0 3000 3000 3000 3000 0
291 20250318 140200 0 3000 3000 3000 3000 0
292 20250318 140100 0 3000 3000 3000 3000 0
293 20250318 140000 0 3000 3000 3000 3000 0
294 20250318 135900 0 3000 3000 3000 3000 0
295 20250318 135800 0 3000 3000 3000 3000 0
296 20250318 135700 0 3000 3000 3000 3000 0
297 20250318 135600 0 3000 3000 3000 3000 0
298 20250318 135500 0 3000 3000 3000 3000 0
299 20250318 135400 0 3000 3000 3000 3000 0
300 20250318 135300 0 3000 3000 3000 3000 0
301 20250318 135200 0 3000 3000 3000 3000 0
302 20250318 135100 0 3000 3000 3000 3000 0
303 20250318 135000 0 3000 3000 3000 3000 0
304 20250318 134900 0 3000 3000 3000 3000 0
305 20250318 134800 0 3000 3000 3000 3000 0
306 20250318 134700 0 3000 3000 3000 3000 0
307 20250318 134600 0 3000 3000 3000 3000 0
308 20250318 134500 0 3000 3000 3000 3000 0
309 20250318 134400 0 3000 3000 3000 3000 0
310 20250318 134300 0 3000 3000 3000 3000 0
311 20250318 134200 0 3000 3000 3000 3000 0
312 20250318 134100 0 3000 3000 3000 3000 0
313 20250318 134000 0 3000 3000 3000 3000 0
314 20250318 133900 0 3000 3000 3000 3000 0
315 20250318 133800 0 3000 3000 3000 3000 0
316 20250318 133700 0 3000 3000 3000 3000 0
317 20250318 133600 0 3000 3000 3000 3000 0
318 20250318 133500 0 3000 3000 3000 3000 0
319 20250318 133400 0 3000 3000 3000 3000 0
320 20250318 133300 0 3000 3000 3000 3000 0
321 20250318 133200 0 3000 3000 3000 3000 0
322 20250318 133100 0 3000 3000 3000 3000 0
323 20250318 133000 0 3000 3000 3000 3000 0
324 20250318 132900 0 3000 3000 3000 3000 0
325 20250318 132800 0 3000 3000 3000 3000 0
326 20250318 132700 0 3000 3000 3000 3000 0
327 20250318 132600 0 3000 3000 3000 3000 0
328 20250318 132500 0 3000 3000 3000 3000 0
329 20250318 132400 0 3000 3000 3000 3000 0
330 20250318 132300 0 3000 3000 3000 3000 0
331 20250318 132200 0 3000 3000 3000 3000 0
332 20250318 132100 0 3000 3000 3000 3000 0
333 20250318 132000 0 3000 3000 3000 3000 0
334 20250318 131900 0 3000 3000 3000 3000 0
335 20250318 131800 0 3000 3000 3000 3000 0
336 20250318 131700 0 3000 3000 3000 3000 0
337 20250318 131600 0 3000 3000 3000 3000 0
338 20250318 131500 0 3000 3000 3000 3000 0
339 20250318 131400 0 3000 3000 3000 3000 0
340 20250318 131300 0 3000 3000 3000 3000 0
341 20250318 131200 0 3000 3000 3000 3000 0
342 20250318 131100 0 3000 3000 3000 3000 0
343 20250318 131000 0 3000 3000 3000 3000 0
344 20250318 130900 0 3000 3000 3000 3000 0
345 20250318 130800 0 3000 3000 3000 3000 0
346 20250318 130700 0 3000 3000 3000 3000 0
347 20250318 130600 0 3000 3000 3000 3000 0
348 20250318 130500 0 3000 3000 3000 3000 0
349 20250318 130400 0 3000 3000 3000 3000 0
350 20250318 130300 0 3000 3000 3000 3000 0
351 20250318 130200 0 3000 3000 3000 3000 0
352 20250318 130100 0 3000 3000 3000 3000 0
353 20250318 130000 0 3000 3000 3000 3000 0
354 20250318 125900 0 3000 3000 3000 3000 0
355 20250318 125800 0 3000 3000 3000 3000 0
356 20250318 125700 0 3000 3000 3000 3000 0
357 20250318 125600 0 3000 3000 3000 3000 0
358 20250318 125500 0 3000 3000 3000 3000 0
359 20250318 125400 0 3000 3000 3000 3000 0
360 20250318 125300 0 3000 3000 3000 3000 0
361 20250318 125200 0 3000 3000 3000 3000 0
362 20250318 125100 0 3000 3000 3000 3000 0
363 20250318 125000 0 3000 3000 3000 3000 0
364 20250318 124900 0 3000 3000 3000 3000 0
365 20250318 124800 0 3000 3000 3000 3000 0
366 20250318 124700 0 3000 3000 3000 3000 0
367 20250318 124600 0 3000 3000 3000 3000 0
368 20250318 124500 0 3000 3000 3000 3000 0
369 20250318 124400 0 3000 3000 3000 3000 0
370 20250318 124300 0 3000 3000 3000 3000 0
371 20250318 124200 0 3000 3000 3000 3000 0
372 20250318 124100 0 3000 3000 3000 3000 0
373 20250318 124000 0 3000 3000 3000 3000 0
374 20250318 123900 0 3000 3000 3000 3000 0
375 20250318 123800 0 3000 3000 3000 3000 0
376 20250318 123700 0 3000 3000 3000 3000 0
377 20250318 123600 0 3000 3000 3000 3000 0
378 20250318 123500 0 3000 3000 3000 3000 0
379 20250318 123400 0 3000 3000 3000 3000 0
380 20250318 123300 0 3000 3000 3000 3000 0
381 20250318 123200 0 3000 3000 3000 3000 0
382 20250318 123100 0 3000 3000 3000 3000 0
383 20250318 123000 0 3000 3000 3000 3000 0
384 20250318 122900 0 3000 3000 3000 3000 0
385 20250318 122800 0 3000 3000 3000 3000 0
386 20250318 122700 0 3000 3000 3000 3000 0
387 20250318 122600 0 3000 3000 3000 3000 0
388 20250318 122500 0 3000 3000 3000 3000 0
389 20250318 122400 0 3000 3000 3000 3000 0
390 20250318 122300 0 3000 3000 3000 3000 0
391 20250318 122200 0 3000 3000 3000 3000 0
392 20250318 122100 0 3000 3000 3000 3000 0
393 20250318 122000 0 3000 3000 3000 3000 0
394 20250318 121900 0 3000 3000 3000 3000 0
395 20250318 121800 0 3000 3000 3000 3000 0
396 20250318 121700 0 3000 3000 3000 3000 0
397 20250318 121600 0 3000 3000 3000 3000 0
398 20250318 121500 0 3000 3000 3000 3000 0
399 20250318 121400 0 3000 3000 3000 3000 0
400 20250318 121300 0 3000 3000 3000 3000 0
401 20250318 121200 0 3000 3000 3000 3000 0
402 20250318 121100 0 3000 3000 3000 3000 0
403 20250318 121000 0 3000 3000 3000 3000 0
404 20250318 120900 0 3000 3000 3000 3000 0
405 20250318 120800 0 3000 3000 3000 3000 0
406 20250318 120700 0 3000 3000 3000 3000 0
407 20250318 120600 0 3000 3000 3000 3000 0
408 20250318 120500 0 3000 3000 3000 3000 0
409 20250318 120400 0 3000 3000 3000 3000 0
410 20250318 120300 0 3000 3000 3000 3000 0
411 20250318 120200 0 3000 3000 3000 3000 0
412 20250318 120100 0 3000 3000 3000 3000 0
413 20250318 120000 0 3000 3000 3000 3000 0
414 20250318 115900 0 3000 3000 3000 3000 0
415 20250318 115800 0 3000 3000 3000 3000 0
416 20250318 115700 0 3000 3000 3000 3000 0
417 20250318 115600 0 3000 3000 3000 3000 0
418 20250318 115500 0 3000 3000 3000 3000 0
419 20250318 115400 0 3000 3000 3000 3000 0
420 20250318 115300 0 3000 3000 3000 3000 0
421 20250318 115200 0 3000 3000 3000 3000 0
422 20250318 115100 0 3000 3000 3000 3000 0
423 20250318 115000 0 3000 3000 3000 3000 0
424 20250318 114900 0 3000 3000 3000 3000 0
425 20250318 114800 0 3000 3000 3000 3000 0
426 20250318 114700 0 3000 3000 3000 3000 0
427 20250318 114600 0 3000 3000 3000 3000 0
428 20250318 114500 0 3000 3000 3000 3000 0
429 20250318 114400 0 3000 3000 3000 3000 0
430 20250318 114300 0 3000 3000 3000 3000 0
431 20250318 114200 0 3000 3000 3000 3000 0
432 20250318 114100 0 3000 3000 3000 3000 0
433 20250318 114000 0 3000 3000 3000 3000 0
434 20250318 113900 0 3000 3000 3000 3000 0
435 20250318 113800 0 3000 3000 3000 3000 0
436 20250318 113700 0 3000 3000 3000 3000 0
437 20250318 113600 0 3000 3000 3000 3000 0
438 20250318 113500 0 3000 3000 3000 3000 0
439 20250318 113400 0 3000 3000 3000 3000 0
440 20250318 113300 0 3000 3000 3000 3000 0
441 20250318 113200 0 3000 3000 3000 3000 0
442 20250318 113100 0 3000 3000 3000 3000 0
443 20250318 113000 0 3000 3000 3000 3000 0
444 20250318 112900 0 3000 3000 3000 3000 0
445 20250318 112800 0 3000 3000 3000 3000 0
446 20250318 112700 0 3000 3000 3000 3000 0
447 20250318 112600 0 3000 3000 3000 3000 0
448 20250318 112500 0 3000 3000 3000 3000 0
449 20250318 112400 0 3000 3000 3000 3000 0
450 20250318 112300 0 3000 3000 3000 3000 0
451 20250318 112200 0 3000 3000 3000 3000 0
452 20250318 112100 0 3000 3000 3000 3000 0
453 20250318 112000 0 3000 3000 3000 3000 0
454 20250318 111900 0 3000 3000 3000 3000 0
455 20250318 111800 0 3000 3000 3000 3000 0
456 20250318 111700 0 3000 3000 3000 3000 0
457 20250318 111600 0 3000 3000 3000 3000 0
458 20250318 111500 0 3000 3000 3000 3000 0
459 20250318 111400 0 3000 3000 3000 3000 0
460 20250318 111300 0 3000 3000 3000 3000 0
461 20250318 111200 0 3000 3000 3000 3000 0
462 20250318 111100 0 3000 3000 3000 3000 0
463 20250318 111000 0 3000 3000 3000 3000 0
464 20250318 110900 0 3000 3000 3000 3000 0
465 20250318 110800 0 3000 3000 3000 3000 0
466 20250318 110700 0 3000 3000 3000 3000 0
467 20250318 110600 0 3000 3000 3000 3000 0
468 20250318 110500 0 3000 3000 3000 3000 0
469 20250318 110400 0 3000 3000 3000 3000 0
470 20250318 110300 0 3000 3000 3000 3000 0
471 20250318 110200 0 3000 3000 3000 3000 0
472 20250318 110100 0 3000 3000 3000 3000 0
473 20250318 110000 0 3000 3000 3000 3000 0
474 20250318 105900 0 3000 3000 3000 3000 0
475 20250318 105800 0 3000 3000 3000 3000 0
476 20250318 105700 0 3000 3000 3000 3000 0
477 20250318 105600 0 3000 3000 3000 3000 0
478 20250318 105500 0 3000 3000 3000 3000 0
479 20250318 105400 0 3000 3000 3000 3000 0
480 20250318 105300 0 3000 3000 3000 3000 0
481 20250318 105200 0 3000 3000 3000 3000 0
482 20250318 105100 0 3000 3000 3000 3000 0
483 20250318 105000 0 3000 3000 3000 3000 0
484 20250318 104900 0 3000 3000 3000 3000 0
485 20250318 104800 0 3000 3000 3000 3000 0
486 20250318 104700 0 3000 3000 3000 3000 0
487 20250318 104600 0 3000 3000 3000 3000 0
488 20250318 104500 0 3000 3000 3000 3000 0
489 20250318 104400 0 3000 3000 3000 3000 0
490 20250318 104300 0 3000 3000 3000 3000 0
491 20250318 104200 0 3000 3000 3000 3000 0
492 20250318 104100 0 3000 3000 3000 3000 0
493 20250318 104000 0 3000 3000 3000 3000 0
494 20250318 103900 0 3000 3000 3000 3000 0
495 20250318 103800 0 3000 3000 3000 3000 0
496 20250318 103700 0 3000 3000 3000 3000 0
497 20250318 103600 0 3000 3000 3000 3000 0
498 20250318 103500 0 3000 3000 3000 3000 0
499 20250318 103400 0 3000 3000 3000 3000 0
500 20250318 103300 0 3000 3000 3000 3000 0
501 20250318 103200 0 3000 3000 3000 3000 0
502 20250318 103100 0 3000 3000 3000 3000 0
503 20250318 103000 0 3000 3000 3000 3000 0
504 20250318 102900 0 3000 3000 3000 3000 0
505 20250318 102800 0 3000 3000 3000 3000 0
506 20250318 102700 0 3000 3000 3000 3000 0
507 20250318 102600 0 3000 3000 3000 3000 0
508 20250318 102500 0 3000 3000 3000 3000 0
509 20250318 102400 0 3000 3000 3000 3000 0
510 20250318 102300 0 3000 3000 3000 3000 0
511 20250318 102200 0 3000 3000 3000 3000 0
512 20250318 102100 0 3000 3000 3000 3000 0
513 20250318 102000 0 3000 3000 3000 3000 0
514 20250318 101900 0 3000 3000 3000 3000 0
515 20250318 101800 0 3000 3000 3000 3000 0
516 20250318 101700 0 3000 3000 3000 3000 0
517 20250318 101600 0 3000 3000 3000 3000 0
518 20250318 101500 0 3000 3000 3000 3000 0
519 20250318 101400 0 3000 3000 3000 3000 0
520 20250318 101300 0 3000 3000 3000 3000 0
521 20250318 101200 0 3000 3000 3000 3000 0
522 20250318 101100 0 3000 3000 3000 3000 0
523 20250318 101000 0 3000 3000 3000 3000 0
524 20250318 100900 0 3000 3000 3000 3000 0
525 20250318 100800 0 3000 3000 3000 3000 0
526 20250318 100700 0 3000 3000 3000 3000 0
527 20250318 100600 0 3000 3000 3000 3000 0
528 20250318 100500 0 3000 3000 3000 3000 0
529 20250318 100400 0 3000 3000 3000 3000 0
530 20250318 100300 0 3000 3000 3000 3000 0
531 20250318 100200 0 3000 3000 3000 3000 0
532 20250318 100100 0 3000 3000 3000 3000 0
533 20250318 100000 0 3000 3000 3000 3000 0
534 20250318 095900 0 3000 3000 3000 3000 0
535 20250318 095800 0 3000 3000 3000 3000 0
536 20250318 095700 0 3000 3000 3000 3000 0
537 20250318 095600 0 3000 3000 3000 3000 0
538 20250318 095500 0 3000 3000 3000 3000 0
539 20250318 095400 0 3000 3000 3000 3000 0
540 20250318 095300 0 3000 3000 3000 3000 0
541 20250318 095200 0 3000 3000 3000 3000 0
542 20250318 095100 0 3000 3000 3000 3000 0
543 20250318 095000 0 3000 3000 3000 3000 0
544 20250318 094900 0 3000 3000 3000 3000 0
545 20250318 094800 0 3000 3000 3000 3000 0
546 20250318 094700 0 3000 3000 3000 3000 0
547 20250318 094600 0 3000 3000 3000 3000 0
548 20250318 094500 0 3000 3000 3000 3000 0
549 20250318 094400 0 3000 3000 3000 3000 0
550 20250318 094300 0 3000 3000 3000 3000 0
551 20250318 094200 0 3000 3000 3000 3000 0
552 20250318 094100 0 3000 3000 3000 3000 0
553 20250318 094000 0 3000 3000 3000 3000 0
554 20250318 093900 0 3000 3000 3000 3000 0
555 20250318 093800 0 3000 3000 3000 3000 0
556 20250318 093700 0 3000 3000 3000 3000 0
557 20250318 093600 0 3000 3000 3000 3000 0
558 20250318 093500 0 3000 3000 3000 3000 0
559 20250318 093400 0 3000 3000 3000 3000 0
560 20250318 093300 0 3000 3000 3000 3000 0
561 20250318 093200 0 3000 3000 3000 3000 0
562 20250318 093100 0 3000 3000 3000 3000 0
563 20250318 093000 0 3000 3000 3000 3000 0
564 20250318 092900 0 3000 3000 3000 3000 0
565 20250318 092800 0 3000 3000 3000 3000 0
566 20250318 092700 0 3000 3000 3000 3000 0
567 20250318 092600 0 3000 3000 3000 3000 0
568 20250318 092500 0 3000 3000 3000 3000 0
569 20250318 092400 0 3000 3000 3000 3000 0
570 20250318 092300 0 3000 3000 3000 3000 0
571 20250318 092200 0 3000 3000 3000 3000 0
572 20250318 092100 0 3000 3000 3000 3000 0
573 20250318 092000 0 3000 3000 3000 3000 0
574 20250318 091900 0 3000 3000 3000 3000 0
575 20250318 091800 0 3000 3000 3000 3000 0
576 20250318 091700 0 3000 3000 3000 3000 0
577 20250318 091600 0 3000 3000 3000 3000 0
578 20250318 091500 0 3000 3000 3000 3000 0
579 20250318 091400 0 3000 3000 3000 3000 0
580 20250318 091300 0 3000 3000 3000 3000 0
581 20250318 091200 0 3000 3000 3000 3000 0
582 20250318 091100 0 3000 3000 3000 3000 0
583 20250318 091000 0 3000 3000 3000 3000 0
584 20250318 090900 0 3000 3000 3000 3000 0
585 20250318 090800 0 3000 3000 3000 3000 0
586 20250318 090700 0 3000 3000 3000 3000 0
587 20250318 090600 0 3000 3000 3000 3000 0
588 20250318 090500 0 3000 3000 3000 3000 0
589 20250318 090400 0 3000 3000 3000 3000 0
590 20250318 090300 0 3000 3000 3000 3000 0
591 20250318 090200 0 3000 3000 3000 3000 0
592 20250318 090100 0 3000 3000 3000 3000 0
593 20250318 090000 0 3000 3000 3000 3000 0

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,63920,18000000,191760000,54000000000,0.36
20250313,63920,18000000,191760000,54000000000,0.36
20250312,63920,18000000,191760000,54000000000,0.36
20250311,63920,18000000,191760000,54000000000,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 63920 18000000 191760000 54000000000 0.36
3 20250313 63920 18000000 191760000 54000000000 0.36
4 20250312 63920 18000000 191760000 54000000000 0.36
5 20250311 63920 18000000 191760000 54000000000 0.36