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

603
014200/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190100,0,30200,30200,30200,30200,0
20250318,190000,0,30200,30200,30200,30200,0
20250318,185900,0,30200,30200,30200,30200,0
20250318,185800,0,30200,30200,30200,30200,0
20250318,185700,0,30200,30200,30200,30200,0
20250318,185600,0,30200,30200,30200,30200,0
20250318,185500,0,30200,30200,30200,30200,0
20250318,185400,0,30200,30200,30200,30200,0
20250318,185300,0,30200,30200,30200,30200,0
20250318,185200,0,30200,30200,30200,30200,0
20250318,185100,0,30200,30200,30200,30200,0
20250318,185000,0,30200,30200,30200,30200,0
20250318,184900,0,30200,30200,30200,30200,0
20250318,184800,0,30200,30200,30200,30200,0
20250318,184700,0,30200,30200,30200,30200,0
20250318,184600,0,30200,30200,30200,30200,0
20250318,184500,0,30200,30200,30200,30200,0
20250318,184400,0,30200,30200,30200,30200,0
20250318,184300,0,30200,30200,30200,30200,0
20250318,184200,0,30200,30200,30200,30200,0
20250318,184100,0,30200,30200,30200,30200,0
20250318,184000,0,30200,30200,30200,30200,0
20250318,183900,0,30200,30200,30200,30200,0
20250318,183800,0,30200,30200,30200,30200,0
20250318,183700,0,30200,30200,30200,30200,0
20250318,183600,0,30200,30200,30200,30200,0
20250318,183500,0,30200,30200,30200,30200,0
20250318,183400,0,30200,30200,30200,30200,0
20250318,183300,0,30200,30200,30200,30200,0
20250318,183200,0,30200,30200,30200,30200,0
20250318,183100,0,30200,30200,30200,30200,0
20250318,183000,0,30200,30200,30200,30200,0
20250318,182900,0,30200,30200,30200,30200,0
20250318,182800,0,30200,30200,30200,30200,0
20250318,182700,0,30200,30200,30200,30200,0
20250318,182600,0,30200,30200,30200,30200,0
20250318,182500,0,30200,30200,30200,30200,0
20250318,182400,0,30200,30200,30200,30200,0
20250318,182300,0,30200,30200,30200,30200,0
20250318,182200,0,30200,30200,30200,30200,0
20250318,182100,0,30200,30200,30200,30200,0
20250318,182000,0,30200,30200,30200,30200,0
20250318,181900,0,30200,30200,30200,30200,0
20250318,181800,0,30200,30200,30200,30200,0
20250318,181700,0,30200,30200,30200,30200,0
20250318,181600,0,30200,30200,30200,30200,0
20250318,181500,0,30200,30200,30200,30200,0
20250318,181400,0,30200,30200,30200,30200,0
20250318,181300,0,30200,30200,30200,30200,0
20250318,181200,0,30200,30200,30200,30200,0
20250318,181100,0,30200,30200,30200,30200,0
20250318,181000,0,30200,30200,30200,30200,0
20250318,180900,0,30200,30200,30200,30200,0
20250318,180800,0,30200,30200,30200,30200,0
20250318,180700,0,30200,30200,30200,30200,0
20250318,180600,0,30200,30200,30200,30200,0
20250318,180500,0,30200,30200,30200,30200,0
20250318,180400,0,30200,30200,30200,30200,0
20250318,180300,0,30200,30200,30200,30200,0
20250318,180200,0,30200,30200,30200,30200,0
20250318,180100,0,30200,30200,30200,30200,0
20250318,180000,0,30200,30200,30200,30200,0
20250318,175900,0,30200,30200,30200,30200,0
20250318,175800,0,30200,30200,30200,30200,0
20250318,175700,0,30200,30200,30200,30200,0
20250318,175600,0,30200,30200,30200,30200,0
20250318,175500,0,30200,30200,30200,30200,0
20250318,175400,0,30200,30200,30200,30200,0
20250318,175300,0,30200,30200,30200,30200,0
20250318,175200,0,30200,30200,30200,30200,0
20250318,175100,0,30200,30200,30200,30200,0
20250318,175000,0,30200,30200,30200,30200,0
20250318,174900,0,30200,30200,30200,30200,0
20250318,174800,0,30200,30200,30200,30200,0
20250318,174700,0,30200,30200,30200,30200,0
20250318,174600,0,30200,30200,30200,30200,0
20250318,174500,0,30200,30200,30200,30200,0
20250318,174400,0,30200,30200,30200,30200,0
20250318,174300,0,30200,30200,30200,30200,0
20250318,174200,0,30200,30200,30200,30200,0
20250318,174100,0,30200,30200,30200,30200,0
20250318,174000,0,30200,30200,30200,30200,0
20250318,173900,0,30200,30200,30200,30200,0
20250318,173800,0,30200,30200,30200,30200,0
20250318,173700,0,30200,30200,30200,30200,0
20250318,173600,0,30200,30200,30200,30200,0
20250318,173500,0,30200,30200,30200,30200,0
20250318,173400,0,30200,30200,30200,30200,0
20250318,173300,0,30200,30200,30200,30200,0
20250318,173200,0,30200,30200,30200,30200,0
20250318,173100,0,30200,30200,30200,30200,0
20250318,173000,0,30200,30200,30200,30200,0
20250318,172900,0,30200,30200,30200,30200,0
20250318,172800,0,30200,30200,30200,30200,0
20250318,172700,0,30200,30200,30200,30200,0
20250318,172600,0,30200,30200,30200,30200,0
20250318,172500,0,30200,30200,30200,30200,0
20250318,172400,0,30200,30200,30200,30200,0
20250318,172300,0,30200,30200,30200,30200,0
20250318,172200,0,30200,30200,30200,30200,0
20250318,172100,0,30200,30200,30200,30200,0
20250318,172000,0,30200,30200,30200,30200,0
20250318,171900,0,30200,30200,30200,30200,0
20250318,171800,0,30200,30200,30200,30200,0
20250318,171700,0,30200,30200,30200,30200,0
20250318,171600,0,30200,30200,30200,30200,0
20250318,171500,0,30200,30200,30200,30200,0
20250318,171400,0,30200,30200,30200,30200,0
20250318,171300,0,30200,30200,30200,30200,0
20250318,171200,0,30200,30200,30200,30200,0
20250318,171100,0,30200,30200,30200,30200,0
20250318,171000,0,30200,30200,30200,30200,0
20250318,170900,0,30200,30200,30200,30200,0
20250318,170800,0,30200,30200,30200,30200,0
20250318,170700,0,30200,30200,30200,30200,0
20250318,170600,0,30200,30200,30200,30200,0
20250318,170500,0,30200,30200,30200,30200,0
20250318,170400,0,30200,30200,30200,30200,0
20250318,170300,0,30200,30200,30200,30200,0
20250318,170200,0,30200,30200,30200,30200,0
20250318,170100,0,30200,30200,30200,30200,0
20250318,170000,0,30200,30200,30200,30200,0
20250318,165900,0,30200,30200,30200,30200,0
20250318,165800,0,30200,30200,30200,30200,0
20250318,165700,0,30200,30200,30200,30200,0
20250318,165600,0,30200,30200,30200,30200,0
20250318,165500,0,30200,30200,30200,30200,0
20250318,165400,0,30200,30200,30200,30200,0
20250318,165300,0,30200,30200,30200,30200,0
20250318,165200,0,30200,30200,30200,30200,0
20250318,165100,0,30200,30200,30200,30200,0
20250318,165000,0,30200,30200,30200,30200,0
20250318,164900,0,30200,30200,30200,30200,0
20250318,164800,0,30200,30200,30200,30200,0
20250318,164700,0,30200,30200,30200,30200,0
20250318,164600,0,30200,30200,30200,30200,0
20250318,164500,0,30200,30200,30200,30200,0
20250318,164400,0,30200,30200,30200,30200,0
20250318,164300,0,30200,30200,30200,30200,0
20250318,164200,0,30200,30200,30200,30200,0
20250318,164100,0,30200,30200,30200,30200,0
20250318,164000,0,30200,30200,30200,30200,0
20250318,163900,0,30200,30200,30200,30200,0
20250318,163800,0,30200,30200,30200,30200,0
20250318,163700,0,30200,30200,30200,30200,0
20250318,163600,0,30200,30200,30200,30200,0
20250318,163500,0,30200,30200,30200,30200,0
20250318,163400,0,30200,30200,30200,30200,0
20250318,163300,0,30200,30200,30200,30200,0
20250318,163200,0,30200,30200,30200,30200,0
20250318,163100,0,30200,30200,30200,30200,0
20250318,163000,0,30200,30200,30200,30200,0
20250318,162900,0,30200,30200,30200,30200,0
20250318,162800,0,30200,30200,30200,30200,0
20250318,162700,0,30200,30200,30200,30200,0
20250318,162600,0,30200,30200,30200,30200,0
20250318,162500,0,30200,30200,30200,30200,0
20250318,162400,0,30200,30200,30200,30200,0
20250318,162300,0,30200,30200,30200,30200,0
20250318,162200,0,30200,30200,30200,30200,0
20250318,162100,0,30200,30200,30200,30200,0
20250318,162000,0,30200,30200,30200,30200,0
20250318,161900,0,30200,30200,30200,30200,0
20250318,161800,0,30200,30200,30200,30200,0
20250318,161700,0,30200,30200,30200,30200,0
20250318,161600,0,30200,30200,30200,30200,0
20250318,161500,0,30200,30200,30200,30200,0
20250318,161400,0,30200,30200,30200,30200,0
20250318,161300,0,30200,30200,30200,30200,0
20250318,161200,0,30200,30200,30200,30200,0
20250318,161100,0,30200,30200,30200,30200,0
20250318,161000,0,30200,30200,30200,30200,0
20250318,160900,0,30200,30200,30200,30200,0
20250318,160800,0,30200,30200,30200,30200,0
20250318,160700,0,30200,30200,30200,30200,0
20250318,160600,0,30200,30200,30200,30200,0
20250318,160500,0,30200,30200,30200,30200,0
20250318,160400,0,30200,30200,30200,30200,0
20250318,160300,0,30200,30200,30200,30200,0
20250318,160200,0,30200,30200,30200,30200,0
20250318,160100,0,30200,30200,30200,30200,0
20250318,160000,0,30200,30200,30200,30200,0
20250318,155900,0,30200,30200,30200,30200,0
20250318,155800,0,30200,30200,30200,30200,0
20250318,155700,0,30200,30200,30200,30200,0
20250318,155600,0,30200,30200,30200,30200,0
20250318,155500,0,30200,30200,30200,30200,0
20250318,155400,0,30200,30200,30200,30200,0
20250318,155300,0,30200,30200,30200,30200,0
20250318,155200,0,30200,30200,30200,30200,0
20250318,155100,0,30200,30200,30200,30200,0
20250318,155000,0,30200,30200,30200,30200,0
20250318,154900,0,30200,30200,30200,30200,0
20250318,154800,0,30200,30200,30200,30200,0
20250318,154700,0,30200,30200,30200,30200,0
20250318,154600,0,30200,30200,30200,30200,0
20250318,154500,0,30200,30200,30200,30200,0
20250318,154400,0,30200,30200,30200,30200,0
20250318,154300,0,30200,30200,30200,30200,0
20250318,154200,0,30200,30200,30200,30200,0
20250318,154100,0,30200,30200,30200,30200,0
20250318,154000,0,30200,30200,30200,30200,0
20250318,153900,0,30200,30200,30200,30200,0
20250318,153800,0,30200,30200,30200,30200,0
20250318,153700,0,30200,30200,30200,30200,0
20250318,153600,0,30200,30200,30200,30200,0
20250318,153500,0,30200,30200,30200,30200,0
20250318,153400,0,30200,30200,30200,30200,0
20250318,153300,0,30200,30200,30200,30200,0
20250318,153200,0,30200,30200,30200,30200,0
20250318,153100,0,30200,30200,30200,30200,0
20250318,153000,0,30200,30200,30200,30200,0
20250318,152900,0,30200,30200,30200,30200,0
20250318,152800,0,30200,30200,30200,30200,0
20250318,152700,0,30200,30200,30200,30200,0
20250318,152600,0,30200,30200,30200,30200,0
20250318,152500,0,30200,30200,30200,30200,0
20250318,152400,0,30200,30200,30200,30200,0
20250318,152300,0,30200,30200,30200,30200,0
20250318,152200,0,30200,30200,30200,30200,0
20250318,152100,0,30200,30200,30200,30200,0
20250318,152000,0,30200,30200,30200,30200,0
20250318,151900,0,30200,30200,30200,30200,0
20250318,151800,0,30200,30200,30200,30200,0
20250318,151700,0,30200,30200,30200,30200,0
20250318,151600,0,30200,30200,30200,30200,0
20250318,151500,0,30200,30200,30200,30200,0
20250318,151400,0,30200,30200,30200,30200,0
20250318,151300,0,30200,30200,30200,30200,0
20250318,151200,0,30200,30200,30200,30200,0
20250318,151100,0,30200,30200,30200,30200,0
20250318,151000,0,30200,30200,30200,30200,0
20250318,150900,0,30200,30200,30200,30200,0
20250318,150800,0,30200,30200,30200,30200,0
20250318,150700,0,30200,30200,30200,30200,0
20250318,150600,0,30200,30200,30200,30200,0
20250318,150500,0,30200,30200,30200,30200,0
20250318,150400,0,30200,30200,30200,30200,0
20250318,150300,0,30200,30200,30200,30200,0
20250318,150200,0,30200,30200,30200,30200,0
20250318,150100,0,30200,30200,30200,30200,0
20250318,150000,0,30200,30200,30200,30200,0
20250318,145900,0,30200,30200,30200,30200,0
20250318,145800,0,30200,30200,30200,30200,0
20250318,145700,0,30200,30200,30200,30200,0
20250318,145600,0,30200,30200,30200,30200,0
20250318,145500,0,30200,30200,30200,30200,0
20250318,145400,0,30200,30200,30200,30200,0
20250318,145300,0,30200,30200,30200,30200,0
20250318,145200,0,30200,30200,30200,30200,0
20250318,145100,0,30200,30200,30200,30200,0
20250318,145000,0,30200,30200,30200,30200,0
20250318,144900,0,30200,30200,30200,30200,0
20250318,144800,0,30200,30200,30200,30200,0
20250318,144700,0,30200,30200,30200,30200,0
20250318,144600,0,30200,30200,30200,30200,0
20250318,144500,0,30200,30200,30200,30200,0
20250318,144400,0,30200,30200,30200,30200,0
20250318,144300,0,30200,30200,30200,30200,0
20250318,144200,0,30200,30200,30200,30200,0
20250318,144100,0,30200,30200,30200,30200,0
20250318,144000,0,30200,30200,30200,30200,0
20250318,143900,0,30200,30200,30200,30200,0
20250318,143800,0,30200,30200,30200,30200,0
20250318,143700,0,30200,30200,30200,30200,0
20250318,143600,0,30200,30200,30200,30200,0
20250318,143500,0,30200,30200,30200,30200,0
20250318,143400,0,30200,30200,30200,30200,0
20250318,143300,0,30200,30200,30200,30200,0
20250318,143200,0,30200,30200,30200,30200,0
20250318,143100,0,30200,30200,30200,30200,0
20250318,143000,0,30200,30200,30200,30200,0
20250318,142900,0,30200,30200,30200,30200,0
20250318,142800,0,30200,30200,30200,30200,0
20250318,142700,0,30200,30200,30200,30200,0
20250318,142600,0,30200,30200,30200,30200,0
20250318,142500,0,30200,30200,30200,30200,0
20250318,142400,0,30200,30200,30200,30200,0
20250318,142300,0,30200,30200,30200,30200,0
20250318,142200,0,30200,30200,30200,30200,0
20250318,142100,0,30200,30200,30200,30200,0
20250318,142000,0,30200,30200,30200,30200,0
20250318,141900,0,30200,30200,30200,30200,0
20250318,141800,0,30200,30200,30200,30200,0
20250318,141700,0,30200,30200,30200,30200,0
20250318,141600,0,30200,30200,30200,30200,0
20250318,141500,0,30200,30200,30200,30200,0
20250318,141400,0,30200,30200,30200,30200,0
20250318,141300,0,30200,30200,30200,30200,0
20250318,141200,0,30200,30200,30200,30200,0
20250318,141100,0,30200,30200,30200,30200,0
20250318,141000,0,30200,30200,30200,30200,0
20250318,140900,0,30200,30200,30200,30200,0
20250318,140800,0,30200,30200,30200,30200,0
20250318,140700,0,30200,30200,30200,30200,0
20250318,140600,0,30200,30200,30200,30200,0
20250318,140500,0,30200,30200,30200,30200,0
20250318,140400,0,30200,30200,30200,30200,0
20250318,140300,0,30200,30200,30200,30200,0
20250318,140200,0,30200,30200,30200,30200,0
20250318,140100,0,30200,30200,30200,30200,0
20250318,140000,0,30200,30200,30200,30200,0
20250318,135900,0,30200,30200,30200,30200,0
20250318,135800,0,30200,30200,30200,30200,0
20250318,135700,0,30200,30200,30200,30200,0
20250318,135600,0,30200,30200,30200,30200,0
20250318,135500,0,30200,30200,30200,30200,0
20250318,135400,0,30200,30200,30200,30200,0
20250318,135300,0,30200,30200,30200,30200,0
20250318,135200,0,30200,30200,30200,30200,0
20250318,135100,0,30200,30200,30200,30200,0
20250318,135000,0,30200,30200,30200,30200,0
20250318,134900,0,30200,30200,30200,30200,0
20250318,134800,0,30200,30200,30200,30200,0
20250318,134700,0,30200,30200,30200,30200,0
20250318,134600,0,30200,30200,30200,30200,0
20250318,134500,0,30200,30200,30200,30200,0
20250318,134400,0,30200,30200,30200,30200,0
20250318,134300,0,30200,30200,30200,30200,0
20250318,134200,0,30200,30200,30200,30200,0
20250318,134100,0,30200,30200,30200,30200,0
20250318,134000,0,30200,30200,30200,30200,0
20250318,133900,0,30200,30200,30200,30200,0
20250318,133800,0,30200,30200,30200,30200,0
20250318,133700,0,30200,30200,30200,30200,0
20250318,133600,0,30200,30200,30200,30200,0
20250318,133500,0,30200,30200,30200,30200,0
20250318,133400,0,30200,30200,30200,30200,0
20250318,133300,0,30200,30200,30200,30200,0
20250318,133200,0,30200,30200,30200,30200,0
20250318,133100,0,30200,30200,30200,30200,0
20250318,133000,0,30200,30200,30200,30200,0
20250318,132900,0,30200,30200,30200,30200,0
20250318,132800,0,30200,30200,30200,30200,0
20250318,132700,0,30200,30200,30200,30200,0
20250318,132600,0,30200,30200,30200,30200,0
20250318,132500,0,30200,30200,30200,30200,0
20250318,132400,0,30200,30200,30200,30200,0
20250318,132300,0,30200,30200,30200,30200,0
20250318,132200,0,30200,30200,30200,30200,0
20250318,132100,0,30200,30200,30200,30200,0
20250318,132000,0,30200,30200,30200,30200,0
20250318,131900,0,30200,30200,30200,30200,0
20250318,131800,0,30200,30200,30200,30200,0
20250318,131700,0,30200,30200,30200,30200,0
20250318,131600,0,30200,30200,30200,30200,0
20250318,131500,0,30200,30200,30200,30200,0
20250318,131400,0,30200,30200,30200,30200,0
20250318,131300,0,30200,30200,30200,30200,0
20250318,131200,0,30200,30200,30200,30200,0
20250318,131100,0,30200,30200,30200,30200,0
20250318,131000,0,30200,30200,30200,30200,0
20250318,130900,0,30200,30200,30200,30200,0
20250318,130800,0,30200,30200,30200,30200,0
20250318,130700,0,30200,30200,30200,30200,0
20250318,130600,0,30200,30200,30200,30200,0
20250318,130500,0,30200,30200,30200,30200,0
20250318,130400,0,30200,30200,30200,30200,0
20250318,130300,0,30200,30200,30200,30200,0
20250318,130200,0,30200,30200,30200,30200,0
20250318,130100,0,30200,30200,30200,30200,0
20250318,130000,0,30200,30200,30200,30200,0
20250318,125900,0,30200,30200,30200,30200,0
20250318,125800,0,30200,30200,30200,30200,0
20250318,125700,0,30200,30200,30200,30200,0
20250318,125600,0,30200,30200,30200,30200,0
20250318,125500,0,30200,30200,30200,30200,0
20250318,125400,0,30200,30200,30200,30200,0
20250318,125300,0,30200,30200,30200,30200,0
20250318,125200,0,30200,30200,30200,30200,0
20250318,125100,0,30200,30200,30200,30200,0
20250318,125000,0,30200,30200,30200,30200,0
20250318,124900,0,30200,30200,30200,30200,0
20250318,124800,0,30200,30200,30200,30200,0
20250318,124700,0,30200,30200,30200,30200,0
20250318,124600,0,30200,30200,30200,30200,0
20250318,124500,0,30200,30200,30200,30200,0
20250318,124400,0,30200,30200,30200,30200,0
20250318,124300,0,30200,30200,30200,30200,0
20250318,124200,0,30200,30200,30200,30200,0
20250318,124100,0,30200,30200,30200,30200,0
20250318,124000,0,30200,30200,30200,30200,0
20250318,123900,0,30200,30200,30200,30200,0
20250318,123800,0,30200,30200,30200,30200,0
20250318,123700,0,30200,30200,30200,30200,0
20250318,123600,0,30200,30200,30200,30200,0
20250318,123500,0,30200,30200,30200,30200,0
20250318,123400,0,30200,30200,30200,30200,0
20250318,123300,0,30200,30200,30200,30200,0
20250318,123200,0,30200,30200,30200,30200,0
20250318,123100,0,30200,30200,30200,30200,0
20250318,123000,0,30200,30200,30200,30200,0
20250318,122900,0,30200,30200,30200,30200,0
20250318,122800,0,30200,30200,30200,30200,0
20250318,122700,0,30200,30200,30200,30200,0
20250318,122600,0,30200,30200,30200,30200,0
20250318,122500,0,30200,30200,30200,30200,0
20250318,122400,0,30200,30200,30200,30200,0
20250318,122300,0,30200,30200,30200,30200,0
20250318,122200,0,30200,30200,30200,30200,0
20250318,122100,0,30200,30200,30200,30200,0
20250318,122000,0,30200,30200,30200,30200,0
20250318,121900,0,30200,30200,30200,30200,0
20250318,121800,0,30200,30200,30200,30200,0
20250318,121700,0,30200,30200,30200,30200,0
20250318,121600,0,30200,30200,30200,30200,0
20250318,121500,0,30200,30200,30200,30200,0
20250318,121400,0,30200,30200,30200,30200,0
20250318,121300,0,30200,30200,30200,30200,0
20250318,121200,0,30200,30200,30200,30200,0
20250318,121100,0,30200,30200,30200,30200,0
20250318,121000,0,30200,30200,30200,30200,0
20250318,120900,0,30200,30200,30200,30200,0
20250318,120800,0,30200,30200,30200,30200,0
20250318,120700,0,30200,30200,30200,30200,0
20250318,120600,0,30200,30200,30200,30200,0
20250318,120500,0,30200,30200,30200,30200,0
20250318,120400,0,30200,30200,30200,30200,0
20250318,120300,0,30200,30200,30200,30200,0
20250318,120200,0,30200,30200,30200,30200,0
20250318,120100,0,30200,30200,30200,30200,0
20250318,120000,0,30200,30200,30200,30200,0
20250318,115900,0,30200,30200,30200,30200,0
20250318,115800,0,30200,30200,30200,30200,0
20250318,115700,0,30200,30200,30200,30200,0
20250318,115600,0,30200,30200,30200,30200,0
20250318,115500,0,30200,30200,30200,30200,0
20250318,115400,0,30200,30200,30200,30200,0
20250318,115300,0,30200,30200,30200,30200,0
20250318,115200,0,30200,30200,30200,30200,0
20250318,115100,0,30200,30200,30200,30200,0
20250318,115000,0,30200,30200,30200,30200,0
20250318,114900,0,30200,30200,30200,30200,0
20250318,114800,0,30200,30200,30200,30200,0
20250318,114700,0,30200,30200,30200,30200,0
20250318,114600,0,30200,30200,30200,30200,0
20250318,114500,0,30200,30200,30200,30200,0
20250318,114400,0,30200,30200,30200,30200,0
20250318,114300,0,30200,30200,30200,30200,0
20250318,114200,0,30200,30200,30200,30200,0
20250318,114100,0,30200,30200,30200,30200,0
20250318,114000,0,30200,30200,30200,30200,0
20250318,113900,0,30200,30200,30200,30200,0
20250318,113800,0,30200,30200,30200,30200,0
20250318,113700,0,30200,30200,30200,30200,0
20250318,113600,0,30200,30200,30200,30200,0
20250318,113500,0,30200,30200,30200,30200,0
20250318,113400,0,30200,30200,30200,30200,0
20250318,113300,0,30200,30200,30200,30200,0
20250318,113200,0,30200,30200,30200,30200,0
20250318,113100,0,30200,30200,30200,30200,0
20250318,113000,0,30200,30200,30200,30200,0
20250318,112900,0,30200,30200,30200,30200,0
20250318,112800,0,30200,30200,30200,30200,0
20250318,112700,0,30200,30200,30200,30200,0
20250318,112600,0,30200,30200,30200,30200,0
20250318,112500,0,30200,30200,30200,30200,0
20250318,112400,0,30200,30200,30200,30200,0
20250318,112300,0,30200,30200,30200,30200,0
20250318,112200,0,30200,30200,30200,30200,0
20250318,112100,0,30200,30200,30200,30200,0
20250318,112000,0,30200,30200,30200,30200,0
20250318,111900,0,30200,30200,30200,30200,0
20250318,111800,0,30200,30200,30200,30200,0
20250318,111700,0,30200,30200,30200,30200,0
20250318,111600,0,30200,30200,30200,30200,0
20250318,111500,0,30200,30200,30200,30200,0
20250318,111400,0,30200,30200,30200,30200,0
20250318,111300,0,30200,30200,30200,30200,0
20250318,111200,0,30200,30200,30200,30200,0
20250318,111100,0,30200,30200,30200,30200,0
20250318,111000,0,30200,30200,30200,30200,0
20250318,110900,0,30200,30200,30200,30200,0
20250318,110800,0,30200,30200,30200,30200,0
20250318,110700,0,30200,30200,30200,30200,0
20250318,110600,0,30200,30200,30200,30200,0
20250318,110500,0,30200,30200,30200,30200,0
20250318,110400,0,30200,30200,30200,30200,0
20250318,110300,0,30200,30200,30200,30200,0
20250318,110200,0,30200,30200,30200,30200,0
20250318,110100,0,30200,30200,30200,30200,0
20250318,110000,0,30200,30200,30200,30200,0
20250318,105900,0,30200,30200,30200,30200,0
20250318,105800,0,30200,30200,30200,30200,0
20250318,105700,0,30200,30200,30200,30200,0
20250318,105600,0,30200,30200,30200,30200,0
20250318,105500,0,30200,30200,30200,30200,0
20250318,105400,0,30200,30200,30200,30200,0
20250318,105300,0,30200,30200,30200,30200,0
20250318,105200,0,30200,30200,30200,30200,0
20250318,105100,0,30200,30200,30200,30200,0
20250318,105000,0,30200,30200,30200,30200,0
20250318,104900,0,30200,30200,30200,30200,0
20250318,104800,0,30200,30200,30200,30200,0
20250318,104700,0,30200,30200,30200,30200,0
20250318,104600,0,30200,30200,30200,30200,0
20250318,104500,0,30200,30200,30200,30200,0
20250318,104400,0,30200,30200,30200,30200,0
20250318,104300,0,30200,30200,30200,30200,0
20250318,104200,0,30200,30200,30200,30200,0
20250318,104100,0,30200,30200,30200,30200,0
20250318,104000,0,30200,30200,30200,30200,0
20250318,103900,0,30200,30200,30200,30200,0
20250318,103800,0,30200,30200,30200,30200,0
20250318,103700,0,30200,30200,30200,30200,0
20250318,103600,0,30200,30200,30200,30200,0
20250318,103500,0,30200,30200,30200,30200,0
20250318,103400,0,30200,30200,30200,30200,0
20250318,103300,0,30200,30200,30200,30200,0
20250318,103200,0,30200,30200,30200,30200,0
20250318,103100,0,30200,30200,30200,30200,0
20250318,103000,0,30200,30200,30200,30200,0
20250318,102900,0,30200,30200,30200,30200,0
20250318,102800,0,30200,30200,30200,30200,0
20250318,102700,0,30200,30200,30200,30200,0
20250318,102600,0,30200,30200,30200,30200,0
20250318,102500,0,30200,30200,30200,30200,0
20250318,102400,0,30200,30200,30200,30200,0
20250318,102300,0,30200,30200,30200,30200,0
20250318,102200,0,30200,30200,30200,30200,0
20250318,102100,0,30200,30200,30200,30200,0
20250318,102000,0,30200,30200,30200,30200,0
20250318,101900,0,30200,30200,30200,30200,0
20250318,101800,0,30200,30200,30200,30200,0
20250318,101700,0,30200,30200,30200,30200,0
20250318,101600,0,30200,30200,30200,30200,0
20250318,101500,0,30200,30200,30200,30200,0
20250318,101400,0,30200,30200,30200,30200,0
20250318,101300,0,30200,30200,30200,30200,0
20250318,101200,0,30200,30200,30200,30200,0
20250318,101100,0,30200,30200,30200,30200,0
20250318,101000,0,30200,30200,30200,30200,0
20250318,100900,0,30200,30200,30200,30200,0
20250318,100800,0,30200,30200,30200,30200,0
20250318,100700,0,30200,30200,30200,30200,0
20250318,100600,0,30200,30200,30200,30200,0
20250318,100500,0,30200,30200,30200,30200,0
20250318,100400,0,30200,30200,30200,30200,0
20250318,100300,0,30200,30200,30200,30200,0
20250318,100200,0,30200,30200,30200,30200,0
20250318,100100,0,30200,30200,30200,30200,0
20250318,100000,0,30200,30200,30200,30200,0
20250318,095900,0,30200,30200,30200,30200,0
20250318,095800,0,30200,30200,30200,30200,0
20250318,095700,0,30200,30200,30200,30200,0
20250318,095600,0,30200,30200,30200,30200,0
20250318,095500,0,30200,30200,30200,30200,0
20250318,095400,0,30200,30200,30200,30200,0
20250318,095300,0,30200,30200,30200,30200,0
20250318,095200,0,30200,30200,30200,30200,0
20250318,095100,0,30200,30200,30200,30200,0
20250318,095000,0,30200,30200,30200,30200,0
20250318,094900,0,30200,30200,30200,30200,0
20250318,094800,0,30200,30200,30200,30200,0
20250318,094700,0,30200,30200,30200,30200,0
20250318,094600,0,30200,30200,30200,30200,0
20250318,094500,0,30200,30200,30200,30200,0
20250318,094400,0,30200,30200,30200,30200,0
20250318,094300,0,30200,30200,30200,30200,0
20250318,094200,0,30200,30200,30200,30200,0
20250318,094100,0,30200,30200,30200,30200,0
20250318,094000,0,30200,30200,30200,30200,0
20250318,093900,0,30200,30200,30200,30200,0
20250318,093800,0,30200,30200,30200,30200,0
20250318,093700,0,30200,30200,30200,30200,0
20250318,093600,0,30200,30200,30200,30200,0
20250318,093500,0,30200,30200,30200,30200,0
20250318,093400,0,30200,30200,30200,30200,0
20250318,093300,0,30200,30200,30200,30200,0
20250318,093200,0,30200,30200,30200,30200,0
20250318,093100,0,30200,30200,30200,30200,0
20250318,093000,0,30200,30200,30200,30200,0
20250318,092900,0,30200,30200,30200,30200,0
20250318,092800,0,30200,30200,30200,30200,0
20250318,092700,0,30200,30200,30200,30200,0
20250318,092600,0,30200,30200,30200,30200,0
20250318,092500,0,30200,30200,30200,30200,0
20250318,092400,0,30200,30200,30200,30200,0
20250318,092300,0,30200,30200,30200,30200,0
20250318,092200,0,30200,30200,30200,30200,0
20250318,092100,0,30200,30200,30200,30200,0
20250318,092000,0,30200,30200,30200,30200,0
20250318,091900,0,30200,30200,30200,30200,0
20250318,091800,0,30200,30200,30200,30200,0
20250318,091700,0,30200,30200,30200,30200,0
20250318,091600,0,30200,30200,30200,30200,0
20250318,091500,0,30200,30200,30200,30200,0
20250318,091400,0,30200,30200,30200,30200,0
20250318,091300,0,30200,30200,30200,30200,0
20250318,091200,0,30200,30200,30200,30200,0
20250318,091100,0,30200,30200,30200,30200,0
20250318,091000,0,30200,30200,30200,30200,0
20250318,090900,0,30200,30200,30200,30200,0
20250318,090800,0,30200,30200,30200,30200,0
20250318,090700,0,30200,30200,30200,30200,0
20250318,090600,0,30200,30200,30200,30200,0
20250318,090500,0,30200,30200,30200,30200,0
20250318,090400,0,30200,30200,30200,30200,0
20250318,090300,0,30200,30200,30200,30200,0
20250318,090200,0,30200,30200,30200,30200,0
20250318,090100,0,30200,30200,30200,30200,0
20250318,090000,0,30200,30200,30200,30200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190100 0 30200 30200 30200 30200 0
3 20250318 190000 0 30200 30200 30200 30200 0
4 20250318 185900 0 30200 30200 30200 30200 0
5 20250318 185800 0 30200 30200 30200 30200 0
6 20250318 185700 0 30200 30200 30200 30200 0
7 20250318 185600 0 30200 30200 30200 30200 0
8 20250318 185500 0 30200 30200 30200 30200 0
9 20250318 185400 0 30200 30200 30200 30200 0
10 20250318 185300 0 30200 30200 30200 30200 0
11 20250318 185200 0 30200 30200 30200 30200 0
12 20250318 185100 0 30200 30200 30200 30200 0
13 20250318 185000 0 30200 30200 30200 30200 0
14 20250318 184900 0 30200 30200 30200 30200 0
15 20250318 184800 0 30200 30200 30200 30200 0
16 20250318 184700 0 30200 30200 30200 30200 0
17 20250318 184600 0 30200 30200 30200 30200 0
18 20250318 184500 0 30200 30200 30200 30200 0
19 20250318 184400 0 30200 30200 30200 30200 0
20 20250318 184300 0 30200 30200 30200 30200 0
21 20250318 184200 0 30200 30200 30200 30200 0
22 20250318 184100 0 30200 30200 30200 30200 0
23 20250318 184000 0 30200 30200 30200 30200 0
24 20250318 183900 0 30200 30200 30200 30200 0
25 20250318 183800 0 30200 30200 30200 30200 0
26 20250318 183700 0 30200 30200 30200 30200 0
27 20250318 183600 0 30200 30200 30200 30200 0
28 20250318 183500 0 30200 30200 30200 30200 0
29 20250318 183400 0 30200 30200 30200 30200 0
30 20250318 183300 0 30200 30200 30200 30200 0
31 20250318 183200 0 30200 30200 30200 30200 0
32 20250318 183100 0 30200 30200 30200 30200 0
33 20250318 183000 0 30200 30200 30200 30200 0
34 20250318 182900 0 30200 30200 30200 30200 0
35 20250318 182800 0 30200 30200 30200 30200 0
36 20250318 182700 0 30200 30200 30200 30200 0
37 20250318 182600 0 30200 30200 30200 30200 0
38 20250318 182500 0 30200 30200 30200 30200 0
39 20250318 182400 0 30200 30200 30200 30200 0
40 20250318 182300 0 30200 30200 30200 30200 0
41 20250318 182200 0 30200 30200 30200 30200 0
42 20250318 182100 0 30200 30200 30200 30200 0
43 20250318 182000 0 30200 30200 30200 30200 0
44 20250318 181900 0 30200 30200 30200 30200 0
45 20250318 181800 0 30200 30200 30200 30200 0
46 20250318 181700 0 30200 30200 30200 30200 0
47 20250318 181600 0 30200 30200 30200 30200 0
48 20250318 181500 0 30200 30200 30200 30200 0
49 20250318 181400 0 30200 30200 30200 30200 0
50 20250318 181300 0 30200 30200 30200 30200 0
51 20250318 181200 0 30200 30200 30200 30200 0
52 20250318 181100 0 30200 30200 30200 30200 0
53 20250318 181000 0 30200 30200 30200 30200 0
54 20250318 180900 0 30200 30200 30200 30200 0
55 20250318 180800 0 30200 30200 30200 30200 0
56 20250318 180700 0 30200 30200 30200 30200 0
57 20250318 180600 0 30200 30200 30200 30200 0
58 20250318 180500 0 30200 30200 30200 30200 0
59 20250318 180400 0 30200 30200 30200 30200 0
60 20250318 180300 0 30200 30200 30200 30200 0
61 20250318 180200 0 30200 30200 30200 30200 0
62 20250318 180100 0 30200 30200 30200 30200 0
63 20250318 180000 0 30200 30200 30200 30200 0
64 20250318 175900 0 30200 30200 30200 30200 0
65 20250318 175800 0 30200 30200 30200 30200 0
66 20250318 175700 0 30200 30200 30200 30200 0
67 20250318 175600 0 30200 30200 30200 30200 0
68 20250318 175500 0 30200 30200 30200 30200 0
69 20250318 175400 0 30200 30200 30200 30200 0
70 20250318 175300 0 30200 30200 30200 30200 0
71 20250318 175200 0 30200 30200 30200 30200 0
72 20250318 175100 0 30200 30200 30200 30200 0
73 20250318 175000 0 30200 30200 30200 30200 0
74 20250318 174900 0 30200 30200 30200 30200 0
75 20250318 174800 0 30200 30200 30200 30200 0
76 20250318 174700 0 30200 30200 30200 30200 0
77 20250318 174600 0 30200 30200 30200 30200 0
78 20250318 174500 0 30200 30200 30200 30200 0
79 20250318 174400 0 30200 30200 30200 30200 0
80 20250318 174300 0 30200 30200 30200 30200 0
81 20250318 174200 0 30200 30200 30200 30200 0
82 20250318 174100 0 30200 30200 30200 30200 0
83 20250318 174000 0 30200 30200 30200 30200 0
84 20250318 173900 0 30200 30200 30200 30200 0
85 20250318 173800 0 30200 30200 30200 30200 0
86 20250318 173700 0 30200 30200 30200 30200 0
87 20250318 173600 0 30200 30200 30200 30200 0
88 20250318 173500 0 30200 30200 30200 30200 0
89 20250318 173400 0 30200 30200 30200 30200 0
90 20250318 173300 0 30200 30200 30200 30200 0
91 20250318 173200 0 30200 30200 30200 30200 0
92 20250318 173100 0 30200 30200 30200 30200 0
93 20250318 173000 0 30200 30200 30200 30200 0
94 20250318 172900 0 30200 30200 30200 30200 0
95 20250318 172800 0 30200 30200 30200 30200 0
96 20250318 172700 0 30200 30200 30200 30200 0
97 20250318 172600 0 30200 30200 30200 30200 0
98 20250318 172500 0 30200 30200 30200 30200 0
99 20250318 172400 0 30200 30200 30200 30200 0
100 20250318 172300 0 30200 30200 30200 30200 0
101 20250318 172200 0 30200 30200 30200 30200 0
102 20250318 172100 0 30200 30200 30200 30200 0
103 20250318 172000 0 30200 30200 30200 30200 0
104 20250318 171900 0 30200 30200 30200 30200 0
105 20250318 171800 0 30200 30200 30200 30200 0
106 20250318 171700 0 30200 30200 30200 30200 0
107 20250318 171600 0 30200 30200 30200 30200 0
108 20250318 171500 0 30200 30200 30200 30200 0
109 20250318 171400 0 30200 30200 30200 30200 0
110 20250318 171300 0 30200 30200 30200 30200 0
111 20250318 171200 0 30200 30200 30200 30200 0
112 20250318 171100 0 30200 30200 30200 30200 0
113 20250318 171000 0 30200 30200 30200 30200 0
114 20250318 170900 0 30200 30200 30200 30200 0
115 20250318 170800 0 30200 30200 30200 30200 0
116 20250318 170700 0 30200 30200 30200 30200 0
117 20250318 170600 0 30200 30200 30200 30200 0
118 20250318 170500 0 30200 30200 30200 30200 0
119 20250318 170400 0 30200 30200 30200 30200 0
120 20250318 170300 0 30200 30200 30200 30200 0
121 20250318 170200 0 30200 30200 30200 30200 0
122 20250318 170100 0 30200 30200 30200 30200 0
123 20250318 170000 0 30200 30200 30200 30200 0
124 20250318 165900 0 30200 30200 30200 30200 0
125 20250318 165800 0 30200 30200 30200 30200 0
126 20250318 165700 0 30200 30200 30200 30200 0
127 20250318 165600 0 30200 30200 30200 30200 0
128 20250318 165500 0 30200 30200 30200 30200 0
129 20250318 165400 0 30200 30200 30200 30200 0
130 20250318 165300 0 30200 30200 30200 30200 0
131 20250318 165200 0 30200 30200 30200 30200 0
132 20250318 165100 0 30200 30200 30200 30200 0
133 20250318 165000 0 30200 30200 30200 30200 0
134 20250318 164900 0 30200 30200 30200 30200 0
135 20250318 164800 0 30200 30200 30200 30200 0
136 20250318 164700 0 30200 30200 30200 30200 0
137 20250318 164600 0 30200 30200 30200 30200 0
138 20250318 164500 0 30200 30200 30200 30200 0
139 20250318 164400 0 30200 30200 30200 30200 0
140 20250318 164300 0 30200 30200 30200 30200 0
141 20250318 164200 0 30200 30200 30200 30200 0
142 20250318 164100 0 30200 30200 30200 30200 0
143 20250318 164000 0 30200 30200 30200 30200 0
144 20250318 163900 0 30200 30200 30200 30200 0
145 20250318 163800 0 30200 30200 30200 30200 0
146 20250318 163700 0 30200 30200 30200 30200 0
147 20250318 163600 0 30200 30200 30200 30200 0
148 20250318 163500 0 30200 30200 30200 30200 0
149 20250318 163400 0 30200 30200 30200 30200 0
150 20250318 163300 0 30200 30200 30200 30200 0
151 20250318 163200 0 30200 30200 30200 30200 0
152 20250318 163100 0 30200 30200 30200 30200 0
153 20250318 163000 0 30200 30200 30200 30200 0
154 20250318 162900 0 30200 30200 30200 30200 0
155 20250318 162800 0 30200 30200 30200 30200 0
156 20250318 162700 0 30200 30200 30200 30200 0
157 20250318 162600 0 30200 30200 30200 30200 0
158 20250318 162500 0 30200 30200 30200 30200 0
159 20250318 162400 0 30200 30200 30200 30200 0
160 20250318 162300 0 30200 30200 30200 30200 0
161 20250318 162200 0 30200 30200 30200 30200 0
162 20250318 162100 0 30200 30200 30200 30200 0
163 20250318 162000 0 30200 30200 30200 30200 0
164 20250318 161900 0 30200 30200 30200 30200 0
165 20250318 161800 0 30200 30200 30200 30200 0
166 20250318 161700 0 30200 30200 30200 30200 0
167 20250318 161600 0 30200 30200 30200 30200 0
168 20250318 161500 0 30200 30200 30200 30200 0
169 20250318 161400 0 30200 30200 30200 30200 0
170 20250318 161300 0 30200 30200 30200 30200 0
171 20250318 161200 0 30200 30200 30200 30200 0
172 20250318 161100 0 30200 30200 30200 30200 0
173 20250318 161000 0 30200 30200 30200 30200 0
174 20250318 160900 0 30200 30200 30200 30200 0
175 20250318 160800 0 30200 30200 30200 30200 0
176 20250318 160700 0 30200 30200 30200 30200 0
177 20250318 160600 0 30200 30200 30200 30200 0
178 20250318 160500 0 30200 30200 30200 30200 0
179 20250318 160400 0 30200 30200 30200 30200 0
180 20250318 160300 0 30200 30200 30200 30200 0
181 20250318 160200 0 30200 30200 30200 30200 0
182 20250318 160100 0 30200 30200 30200 30200 0
183 20250318 160000 0 30200 30200 30200 30200 0
184 20250318 155900 0 30200 30200 30200 30200 0
185 20250318 155800 0 30200 30200 30200 30200 0
186 20250318 155700 0 30200 30200 30200 30200 0
187 20250318 155600 0 30200 30200 30200 30200 0
188 20250318 155500 0 30200 30200 30200 30200 0
189 20250318 155400 0 30200 30200 30200 30200 0
190 20250318 155300 0 30200 30200 30200 30200 0
191 20250318 155200 0 30200 30200 30200 30200 0
192 20250318 155100 0 30200 30200 30200 30200 0
193 20250318 155000 0 30200 30200 30200 30200 0
194 20250318 154900 0 30200 30200 30200 30200 0
195 20250318 154800 0 30200 30200 30200 30200 0
196 20250318 154700 0 30200 30200 30200 30200 0
197 20250318 154600 0 30200 30200 30200 30200 0
198 20250318 154500 0 30200 30200 30200 30200 0
199 20250318 154400 0 30200 30200 30200 30200 0
200 20250318 154300 0 30200 30200 30200 30200 0
201 20250318 154200 0 30200 30200 30200 30200 0
202 20250318 154100 0 30200 30200 30200 30200 0
203 20250318 154000 0 30200 30200 30200 30200 0
204 20250318 153900 0 30200 30200 30200 30200 0
205 20250318 153800 0 30200 30200 30200 30200 0
206 20250318 153700 0 30200 30200 30200 30200 0
207 20250318 153600 0 30200 30200 30200 30200 0
208 20250318 153500 0 30200 30200 30200 30200 0
209 20250318 153400 0 30200 30200 30200 30200 0
210 20250318 153300 0 30200 30200 30200 30200 0
211 20250318 153200 0 30200 30200 30200 30200 0
212 20250318 153100 0 30200 30200 30200 30200 0
213 20250318 153000 0 30200 30200 30200 30200 0
214 20250318 152900 0 30200 30200 30200 30200 0
215 20250318 152800 0 30200 30200 30200 30200 0
216 20250318 152700 0 30200 30200 30200 30200 0
217 20250318 152600 0 30200 30200 30200 30200 0
218 20250318 152500 0 30200 30200 30200 30200 0
219 20250318 152400 0 30200 30200 30200 30200 0
220 20250318 152300 0 30200 30200 30200 30200 0
221 20250318 152200 0 30200 30200 30200 30200 0
222 20250318 152100 0 30200 30200 30200 30200 0
223 20250318 152000 0 30200 30200 30200 30200 0
224 20250318 151900 0 30200 30200 30200 30200 0
225 20250318 151800 0 30200 30200 30200 30200 0
226 20250318 151700 0 30200 30200 30200 30200 0
227 20250318 151600 0 30200 30200 30200 30200 0
228 20250318 151500 0 30200 30200 30200 30200 0
229 20250318 151400 0 30200 30200 30200 30200 0
230 20250318 151300 0 30200 30200 30200 30200 0
231 20250318 151200 0 30200 30200 30200 30200 0
232 20250318 151100 0 30200 30200 30200 30200 0
233 20250318 151000 0 30200 30200 30200 30200 0
234 20250318 150900 0 30200 30200 30200 30200 0
235 20250318 150800 0 30200 30200 30200 30200 0
236 20250318 150700 0 30200 30200 30200 30200 0
237 20250318 150600 0 30200 30200 30200 30200 0
238 20250318 150500 0 30200 30200 30200 30200 0
239 20250318 150400 0 30200 30200 30200 30200 0
240 20250318 150300 0 30200 30200 30200 30200 0
241 20250318 150200 0 30200 30200 30200 30200 0
242 20250318 150100 0 30200 30200 30200 30200 0
243 20250318 150000 0 30200 30200 30200 30200 0
244 20250318 145900 0 30200 30200 30200 30200 0
245 20250318 145800 0 30200 30200 30200 30200 0
246 20250318 145700 0 30200 30200 30200 30200 0
247 20250318 145600 0 30200 30200 30200 30200 0
248 20250318 145500 0 30200 30200 30200 30200 0
249 20250318 145400 0 30200 30200 30200 30200 0
250 20250318 145300 0 30200 30200 30200 30200 0
251 20250318 145200 0 30200 30200 30200 30200 0
252 20250318 145100 0 30200 30200 30200 30200 0
253 20250318 145000 0 30200 30200 30200 30200 0
254 20250318 144900 0 30200 30200 30200 30200 0
255 20250318 144800 0 30200 30200 30200 30200 0
256 20250318 144700 0 30200 30200 30200 30200 0
257 20250318 144600 0 30200 30200 30200 30200 0
258 20250318 144500 0 30200 30200 30200 30200 0
259 20250318 144400 0 30200 30200 30200 30200 0
260 20250318 144300 0 30200 30200 30200 30200 0
261 20250318 144200 0 30200 30200 30200 30200 0
262 20250318 144100 0 30200 30200 30200 30200 0
263 20250318 144000 0 30200 30200 30200 30200 0
264 20250318 143900 0 30200 30200 30200 30200 0
265 20250318 143800 0 30200 30200 30200 30200 0
266 20250318 143700 0 30200 30200 30200 30200 0
267 20250318 143600 0 30200 30200 30200 30200 0
268 20250318 143500 0 30200 30200 30200 30200 0
269 20250318 143400 0 30200 30200 30200 30200 0
270 20250318 143300 0 30200 30200 30200 30200 0
271 20250318 143200 0 30200 30200 30200 30200 0
272 20250318 143100 0 30200 30200 30200 30200 0
273 20250318 143000 0 30200 30200 30200 30200 0
274 20250318 142900 0 30200 30200 30200 30200 0
275 20250318 142800 0 30200 30200 30200 30200 0
276 20250318 142700 0 30200 30200 30200 30200 0
277 20250318 142600 0 30200 30200 30200 30200 0
278 20250318 142500 0 30200 30200 30200 30200 0
279 20250318 142400 0 30200 30200 30200 30200 0
280 20250318 142300 0 30200 30200 30200 30200 0
281 20250318 142200 0 30200 30200 30200 30200 0
282 20250318 142100 0 30200 30200 30200 30200 0
283 20250318 142000 0 30200 30200 30200 30200 0
284 20250318 141900 0 30200 30200 30200 30200 0
285 20250318 141800 0 30200 30200 30200 30200 0
286 20250318 141700 0 30200 30200 30200 30200 0
287 20250318 141600 0 30200 30200 30200 30200 0
288 20250318 141500 0 30200 30200 30200 30200 0
289 20250318 141400 0 30200 30200 30200 30200 0
290 20250318 141300 0 30200 30200 30200 30200 0
291 20250318 141200 0 30200 30200 30200 30200 0
292 20250318 141100 0 30200 30200 30200 30200 0
293 20250318 141000 0 30200 30200 30200 30200 0
294 20250318 140900 0 30200 30200 30200 30200 0
295 20250318 140800 0 30200 30200 30200 30200 0
296 20250318 140700 0 30200 30200 30200 30200 0
297 20250318 140600 0 30200 30200 30200 30200 0
298 20250318 140500 0 30200 30200 30200 30200 0
299 20250318 140400 0 30200 30200 30200 30200 0
300 20250318 140300 0 30200 30200 30200 30200 0
301 20250318 140200 0 30200 30200 30200 30200 0
302 20250318 140100 0 30200 30200 30200 30200 0
303 20250318 140000 0 30200 30200 30200 30200 0
304 20250318 135900 0 30200 30200 30200 30200 0
305 20250318 135800 0 30200 30200 30200 30200 0
306 20250318 135700 0 30200 30200 30200 30200 0
307 20250318 135600 0 30200 30200 30200 30200 0
308 20250318 135500 0 30200 30200 30200 30200 0
309 20250318 135400 0 30200 30200 30200 30200 0
310 20250318 135300 0 30200 30200 30200 30200 0
311 20250318 135200 0 30200 30200 30200 30200 0
312 20250318 135100 0 30200 30200 30200 30200 0
313 20250318 135000 0 30200 30200 30200 30200 0
314 20250318 134900 0 30200 30200 30200 30200 0
315 20250318 134800 0 30200 30200 30200 30200 0
316 20250318 134700 0 30200 30200 30200 30200 0
317 20250318 134600 0 30200 30200 30200 30200 0
318 20250318 134500 0 30200 30200 30200 30200 0
319 20250318 134400 0 30200 30200 30200 30200 0
320 20250318 134300 0 30200 30200 30200 30200 0
321 20250318 134200 0 30200 30200 30200 30200 0
322 20250318 134100 0 30200 30200 30200 30200 0
323 20250318 134000 0 30200 30200 30200 30200 0
324 20250318 133900 0 30200 30200 30200 30200 0
325 20250318 133800 0 30200 30200 30200 30200 0
326 20250318 133700 0 30200 30200 30200 30200 0
327 20250318 133600 0 30200 30200 30200 30200 0
328 20250318 133500 0 30200 30200 30200 30200 0
329 20250318 133400 0 30200 30200 30200 30200 0
330 20250318 133300 0 30200 30200 30200 30200 0
331 20250318 133200 0 30200 30200 30200 30200 0
332 20250318 133100 0 30200 30200 30200 30200 0
333 20250318 133000 0 30200 30200 30200 30200 0
334 20250318 132900 0 30200 30200 30200 30200 0
335 20250318 132800 0 30200 30200 30200 30200 0
336 20250318 132700 0 30200 30200 30200 30200 0
337 20250318 132600 0 30200 30200 30200 30200 0
338 20250318 132500 0 30200 30200 30200 30200 0
339 20250318 132400 0 30200 30200 30200 30200 0
340 20250318 132300 0 30200 30200 30200 30200 0
341 20250318 132200 0 30200 30200 30200 30200 0
342 20250318 132100 0 30200 30200 30200 30200 0
343 20250318 132000 0 30200 30200 30200 30200 0
344 20250318 131900 0 30200 30200 30200 30200 0
345 20250318 131800 0 30200 30200 30200 30200 0
346 20250318 131700 0 30200 30200 30200 30200 0
347 20250318 131600 0 30200 30200 30200 30200 0
348 20250318 131500 0 30200 30200 30200 30200 0
349 20250318 131400 0 30200 30200 30200 30200 0
350 20250318 131300 0 30200 30200 30200 30200 0
351 20250318 131200 0 30200 30200 30200 30200 0
352 20250318 131100 0 30200 30200 30200 30200 0
353 20250318 131000 0 30200 30200 30200 30200 0
354 20250318 130900 0 30200 30200 30200 30200 0
355 20250318 130800 0 30200 30200 30200 30200 0
356 20250318 130700 0 30200 30200 30200 30200 0
357 20250318 130600 0 30200 30200 30200 30200 0
358 20250318 130500 0 30200 30200 30200 30200 0
359 20250318 130400 0 30200 30200 30200 30200 0
360 20250318 130300 0 30200 30200 30200 30200 0
361 20250318 130200 0 30200 30200 30200 30200 0
362 20250318 130100 0 30200 30200 30200 30200 0
363 20250318 130000 0 30200 30200 30200 30200 0
364 20250318 125900 0 30200 30200 30200 30200 0
365 20250318 125800 0 30200 30200 30200 30200 0
366 20250318 125700 0 30200 30200 30200 30200 0
367 20250318 125600 0 30200 30200 30200 30200 0
368 20250318 125500 0 30200 30200 30200 30200 0
369 20250318 125400 0 30200 30200 30200 30200 0
370 20250318 125300 0 30200 30200 30200 30200 0
371 20250318 125200 0 30200 30200 30200 30200 0
372 20250318 125100 0 30200 30200 30200 30200 0
373 20250318 125000 0 30200 30200 30200 30200 0
374 20250318 124900 0 30200 30200 30200 30200 0
375 20250318 124800 0 30200 30200 30200 30200 0
376 20250318 124700 0 30200 30200 30200 30200 0
377 20250318 124600 0 30200 30200 30200 30200 0
378 20250318 124500 0 30200 30200 30200 30200 0
379 20250318 124400 0 30200 30200 30200 30200 0
380 20250318 124300 0 30200 30200 30200 30200 0
381 20250318 124200 0 30200 30200 30200 30200 0
382 20250318 124100 0 30200 30200 30200 30200 0
383 20250318 124000 0 30200 30200 30200 30200 0
384 20250318 123900 0 30200 30200 30200 30200 0
385 20250318 123800 0 30200 30200 30200 30200 0
386 20250318 123700 0 30200 30200 30200 30200 0
387 20250318 123600 0 30200 30200 30200 30200 0
388 20250318 123500 0 30200 30200 30200 30200 0
389 20250318 123400 0 30200 30200 30200 30200 0
390 20250318 123300 0 30200 30200 30200 30200 0
391 20250318 123200 0 30200 30200 30200 30200 0
392 20250318 123100 0 30200 30200 30200 30200 0
393 20250318 123000 0 30200 30200 30200 30200 0
394 20250318 122900 0 30200 30200 30200 30200 0
395 20250318 122800 0 30200 30200 30200 30200 0
396 20250318 122700 0 30200 30200 30200 30200 0
397 20250318 122600 0 30200 30200 30200 30200 0
398 20250318 122500 0 30200 30200 30200 30200 0
399 20250318 122400 0 30200 30200 30200 30200 0
400 20250318 122300 0 30200 30200 30200 30200 0
401 20250318 122200 0 30200 30200 30200 30200 0
402 20250318 122100 0 30200 30200 30200 30200 0
403 20250318 122000 0 30200 30200 30200 30200 0
404 20250318 121900 0 30200 30200 30200 30200 0
405 20250318 121800 0 30200 30200 30200 30200 0
406 20250318 121700 0 30200 30200 30200 30200 0
407 20250318 121600 0 30200 30200 30200 30200 0
408 20250318 121500 0 30200 30200 30200 30200 0
409 20250318 121400 0 30200 30200 30200 30200 0
410 20250318 121300 0 30200 30200 30200 30200 0
411 20250318 121200 0 30200 30200 30200 30200 0
412 20250318 121100 0 30200 30200 30200 30200 0
413 20250318 121000 0 30200 30200 30200 30200 0
414 20250318 120900 0 30200 30200 30200 30200 0
415 20250318 120800 0 30200 30200 30200 30200 0
416 20250318 120700 0 30200 30200 30200 30200 0
417 20250318 120600 0 30200 30200 30200 30200 0
418 20250318 120500 0 30200 30200 30200 30200 0
419 20250318 120400 0 30200 30200 30200 30200 0
420 20250318 120300 0 30200 30200 30200 30200 0
421 20250318 120200 0 30200 30200 30200 30200 0
422 20250318 120100 0 30200 30200 30200 30200 0
423 20250318 120000 0 30200 30200 30200 30200 0
424 20250318 115900 0 30200 30200 30200 30200 0
425 20250318 115800 0 30200 30200 30200 30200 0
426 20250318 115700 0 30200 30200 30200 30200 0
427 20250318 115600 0 30200 30200 30200 30200 0
428 20250318 115500 0 30200 30200 30200 30200 0
429 20250318 115400 0 30200 30200 30200 30200 0
430 20250318 115300 0 30200 30200 30200 30200 0
431 20250318 115200 0 30200 30200 30200 30200 0
432 20250318 115100 0 30200 30200 30200 30200 0
433 20250318 115000 0 30200 30200 30200 30200 0
434 20250318 114900 0 30200 30200 30200 30200 0
435 20250318 114800 0 30200 30200 30200 30200 0
436 20250318 114700 0 30200 30200 30200 30200 0
437 20250318 114600 0 30200 30200 30200 30200 0
438 20250318 114500 0 30200 30200 30200 30200 0
439 20250318 114400 0 30200 30200 30200 30200 0
440 20250318 114300 0 30200 30200 30200 30200 0
441 20250318 114200 0 30200 30200 30200 30200 0
442 20250318 114100 0 30200 30200 30200 30200 0
443 20250318 114000 0 30200 30200 30200 30200 0
444 20250318 113900 0 30200 30200 30200 30200 0
445 20250318 113800 0 30200 30200 30200 30200 0
446 20250318 113700 0 30200 30200 30200 30200 0
447 20250318 113600 0 30200 30200 30200 30200 0
448 20250318 113500 0 30200 30200 30200 30200 0
449 20250318 113400 0 30200 30200 30200 30200 0
450 20250318 113300 0 30200 30200 30200 30200 0
451 20250318 113200 0 30200 30200 30200 30200 0
452 20250318 113100 0 30200 30200 30200 30200 0
453 20250318 113000 0 30200 30200 30200 30200 0
454 20250318 112900 0 30200 30200 30200 30200 0
455 20250318 112800 0 30200 30200 30200 30200 0
456 20250318 112700 0 30200 30200 30200 30200 0
457 20250318 112600 0 30200 30200 30200 30200 0
458 20250318 112500 0 30200 30200 30200 30200 0
459 20250318 112400 0 30200 30200 30200 30200 0
460 20250318 112300 0 30200 30200 30200 30200 0
461 20250318 112200 0 30200 30200 30200 30200 0
462 20250318 112100 0 30200 30200 30200 30200 0
463 20250318 112000 0 30200 30200 30200 30200 0
464 20250318 111900 0 30200 30200 30200 30200 0
465 20250318 111800 0 30200 30200 30200 30200 0
466 20250318 111700 0 30200 30200 30200 30200 0
467 20250318 111600 0 30200 30200 30200 30200 0
468 20250318 111500 0 30200 30200 30200 30200 0
469 20250318 111400 0 30200 30200 30200 30200 0
470 20250318 111300 0 30200 30200 30200 30200 0
471 20250318 111200 0 30200 30200 30200 30200 0
472 20250318 111100 0 30200 30200 30200 30200 0
473 20250318 111000 0 30200 30200 30200 30200 0
474 20250318 110900 0 30200 30200 30200 30200 0
475 20250318 110800 0 30200 30200 30200 30200 0
476 20250318 110700 0 30200 30200 30200 30200 0
477 20250318 110600 0 30200 30200 30200 30200 0
478 20250318 110500 0 30200 30200 30200 30200 0
479 20250318 110400 0 30200 30200 30200 30200 0
480 20250318 110300 0 30200 30200 30200 30200 0
481 20250318 110200 0 30200 30200 30200 30200 0
482 20250318 110100 0 30200 30200 30200 30200 0
483 20250318 110000 0 30200 30200 30200 30200 0
484 20250318 105900 0 30200 30200 30200 30200 0
485 20250318 105800 0 30200 30200 30200 30200 0
486 20250318 105700 0 30200 30200 30200 30200 0
487 20250318 105600 0 30200 30200 30200 30200 0
488 20250318 105500 0 30200 30200 30200 30200 0
489 20250318 105400 0 30200 30200 30200 30200 0
490 20250318 105300 0 30200 30200 30200 30200 0
491 20250318 105200 0 30200 30200 30200 30200 0
492 20250318 105100 0 30200 30200 30200 30200 0
493 20250318 105000 0 30200 30200 30200 30200 0
494 20250318 104900 0 30200 30200 30200 30200 0
495 20250318 104800 0 30200 30200 30200 30200 0
496 20250318 104700 0 30200 30200 30200 30200 0
497 20250318 104600 0 30200 30200 30200 30200 0
498 20250318 104500 0 30200 30200 30200 30200 0
499 20250318 104400 0 30200 30200 30200 30200 0
500 20250318 104300 0 30200 30200 30200 30200 0
501 20250318 104200 0 30200 30200 30200 30200 0
502 20250318 104100 0 30200 30200 30200 30200 0
503 20250318 104000 0 30200 30200 30200 30200 0
504 20250318 103900 0 30200 30200 30200 30200 0
505 20250318 103800 0 30200 30200 30200 30200 0
506 20250318 103700 0 30200 30200 30200 30200 0
507 20250318 103600 0 30200 30200 30200 30200 0
508 20250318 103500 0 30200 30200 30200 30200 0
509 20250318 103400 0 30200 30200 30200 30200 0
510 20250318 103300 0 30200 30200 30200 30200 0
511 20250318 103200 0 30200 30200 30200 30200 0
512 20250318 103100 0 30200 30200 30200 30200 0
513 20250318 103000 0 30200 30200 30200 30200 0
514 20250318 102900 0 30200 30200 30200 30200 0
515 20250318 102800 0 30200 30200 30200 30200 0
516 20250318 102700 0 30200 30200 30200 30200 0
517 20250318 102600 0 30200 30200 30200 30200 0
518 20250318 102500 0 30200 30200 30200 30200 0
519 20250318 102400 0 30200 30200 30200 30200 0
520 20250318 102300 0 30200 30200 30200 30200 0
521 20250318 102200 0 30200 30200 30200 30200 0
522 20250318 102100 0 30200 30200 30200 30200 0
523 20250318 102000 0 30200 30200 30200 30200 0
524 20250318 101900 0 30200 30200 30200 30200 0
525 20250318 101800 0 30200 30200 30200 30200 0
526 20250318 101700 0 30200 30200 30200 30200 0
527 20250318 101600 0 30200 30200 30200 30200 0
528 20250318 101500 0 30200 30200 30200 30200 0
529 20250318 101400 0 30200 30200 30200 30200 0
530 20250318 101300 0 30200 30200 30200 30200 0
531 20250318 101200 0 30200 30200 30200 30200 0
532 20250318 101100 0 30200 30200 30200 30200 0
533 20250318 101000 0 30200 30200 30200 30200 0
534 20250318 100900 0 30200 30200 30200 30200 0
535 20250318 100800 0 30200 30200 30200 30200 0
536 20250318 100700 0 30200 30200 30200 30200 0
537 20250318 100600 0 30200 30200 30200 30200 0
538 20250318 100500 0 30200 30200 30200 30200 0
539 20250318 100400 0 30200 30200 30200 30200 0
540 20250318 100300 0 30200 30200 30200 30200 0
541 20250318 100200 0 30200 30200 30200 30200 0
542 20250318 100100 0 30200 30200 30200 30200 0
543 20250318 100000 0 30200 30200 30200 30200 0
544 20250318 095900 0 30200 30200 30200 30200 0
545 20250318 095800 0 30200 30200 30200 30200 0
546 20250318 095700 0 30200 30200 30200 30200 0
547 20250318 095600 0 30200 30200 30200 30200 0
548 20250318 095500 0 30200 30200 30200 30200 0
549 20250318 095400 0 30200 30200 30200 30200 0
550 20250318 095300 0 30200 30200 30200 30200 0
551 20250318 095200 0 30200 30200 30200 30200 0
552 20250318 095100 0 30200 30200 30200 30200 0
553 20250318 095000 0 30200 30200 30200 30200 0
554 20250318 094900 0 30200 30200 30200 30200 0
555 20250318 094800 0 30200 30200 30200 30200 0
556 20250318 094700 0 30200 30200 30200 30200 0
557 20250318 094600 0 30200 30200 30200 30200 0
558 20250318 094500 0 30200 30200 30200 30200 0
559 20250318 094400 0 30200 30200 30200 30200 0
560 20250318 094300 0 30200 30200 30200 30200 0
561 20250318 094200 0 30200 30200 30200 30200 0
562 20250318 094100 0 30200 30200 30200 30200 0
563 20250318 094000 0 30200 30200 30200 30200 0
564 20250318 093900 0 30200 30200 30200 30200 0
565 20250318 093800 0 30200 30200 30200 30200 0
566 20250318 093700 0 30200 30200 30200 30200 0
567 20250318 093600 0 30200 30200 30200 30200 0
568 20250318 093500 0 30200 30200 30200 30200 0
569 20250318 093400 0 30200 30200 30200 30200 0
570 20250318 093300 0 30200 30200 30200 30200 0
571 20250318 093200 0 30200 30200 30200 30200 0
572 20250318 093100 0 30200 30200 30200 30200 0
573 20250318 093000 0 30200 30200 30200 30200 0
574 20250318 092900 0 30200 30200 30200 30200 0
575 20250318 092800 0 30200 30200 30200 30200 0
576 20250318 092700 0 30200 30200 30200 30200 0
577 20250318 092600 0 30200 30200 30200 30200 0
578 20250318 092500 0 30200 30200 30200 30200 0
579 20250318 092400 0 30200 30200 30200 30200 0
580 20250318 092300 0 30200 30200 30200 30200 0
581 20250318 092200 0 30200 30200 30200 30200 0
582 20250318 092100 0 30200 30200 30200 30200 0
583 20250318 092000 0 30200 30200 30200 30200 0
584 20250318 091900 0 30200 30200 30200 30200 0
585 20250318 091800 0 30200 30200 30200 30200 0
586 20250318 091700 0 30200 30200 30200 30200 0
587 20250318 091600 0 30200 30200 30200 30200 0
588 20250318 091500 0 30200 30200 30200 30200 0
589 20250318 091400 0 30200 30200 30200 30200 0
590 20250318 091300 0 30200 30200 30200 30200 0
591 20250318 091200 0 30200 30200 30200 30200 0
592 20250318 091100 0 30200 30200 30200 30200 0
593 20250318 091000 0 30200 30200 30200 30200 0
594 20250318 090900 0 30200 30200 30200 30200 0
595 20250318 090800 0 30200 30200 30200 30200 0
596 20250318 090700 0 30200 30200 30200 30200 0
597 20250318 090600 0 30200 30200 30200 30200 0
598 20250318 090500 0 30200 30200 30200 30200 0
599 20250318 090400 0 30200 30200 30200 30200 0
600 20250318 090300 0 30200 30200 30200 30200 0
601 20250318 090200 0 30200 30200 30200 30200 0
602 20250318 090100 0 30200 30200 30200 30200 0
603 20250318 090000 0 30200 30200 30200 30200 0

1
014200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,3023556,0,91311391200,0.00
20250313,0,3023556,0,91311391200,0.00
20250312,0,3023556,0,91311391200,0.00
20250311,0,3023556,0,91311391200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 3023556 0 91311391200 0.00
3 20250313 0 3023556 0 91311391200 0.00
4 20250312 0 3023556 0 91311391200 0.00
5 20250311 0 3023556 0 91311391200 0.00