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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

620
033180/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191800,0,6630,6630,6630,6630,0
20250307,191700,0,6630,6630,6630,6630,0
20250307,191600,0,6630,6630,6630,6630,0
20250307,191500,0,6630,6630,6630,6630,0
20250307,191400,0,6630,6630,6630,6630,0
20250307,191300,0,6630,6630,6630,6630,0
20250307,191200,0,6630,6630,6630,6630,0
20250307,191100,0,6630,6630,6630,6630,0
20250307,191000,0,6630,6630,6630,6630,0
20250307,190900,0,6630,6630,6630,6630,0
20250307,190800,0,6630,6630,6630,6630,0
20250307,190700,0,6630,6630,6630,6630,0
20250307,190600,0,6630,6630,6630,6630,0
20250307,190500,0,6630,6630,6630,6630,0
20250307,190400,0,6630,6630,6630,6630,0
20250307,190300,0,6630,6630,6630,6630,0
20250307,190200,0,6630,6630,6630,6630,0
20250307,190100,0,6630,6630,6630,6630,0
20250307,190000,0,6630,6630,6630,6630,0
20250307,185900,0,6630,6630,6630,6630,0
20250307,185800,0,6630,6630,6630,6630,0
20250307,185700,0,6630,6630,6630,6630,0
20250307,185600,0,6630,6630,6630,6630,0
20250307,185500,0,6630,6630,6630,6630,0
20250307,185400,0,6630,6630,6630,6630,0
20250307,185300,0,6630,6630,6630,6630,0
20250307,185200,0,6630,6630,6630,6630,0
20250307,185100,0,6630,6630,6630,6630,0
20250307,185000,0,6630,6630,6630,6630,0
20250307,184900,0,6630,6630,6630,6630,0
20250307,184800,0,6630,6630,6630,6630,0
20250307,184700,0,6630,6630,6630,6630,0
20250307,184600,0,6630,6630,6630,6630,0
20250307,184500,0,6630,6630,6630,6630,0
20250307,184400,0,6630,6630,6630,6630,0
20250307,184300,0,6630,6630,6630,6630,0
20250307,184200,0,6630,6630,6630,6630,0
20250307,184100,0,6630,6630,6630,6630,0
20250307,184000,0,6630,6630,6630,6630,0
20250307,183900,0,6630,6630,6630,6630,0
20250307,183800,0,6630,6630,6630,6630,0
20250307,183700,0,6630,6630,6630,6630,0
20250307,183600,0,6630,6630,6630,6630,0
20250307,183500,0,6630,6630,6630,6630,0
20250307,183400,0,6630,6630,6630,6630,0
20250307,183300,0,6630,6630,6630,6630,0
20250307,183200,0,6630,6630,6630,6630,0
20250307,183100,0,6630,6630,6630,6630,0
20250307,183000,0,6630,6630,6630,6630,0
20250307,182900,0,6630,6630,6630,6630,0
20250307,182800,0,6630,6630,6630,6630,0
20250307,182700,0,6630,6630,6630,6630,0
20250307,182600,0,6630,6630,6630,6630,0
20250307,182500,0,6630,6630,6630,6630,0
20250307,182400,0,6630,6630,6630,6630,0
20250307,182300,0,6630,6630,6630,6630,0
20250307,182200,0,6630,6630,6630,6630,0
20250307,182100,0,6630,6630,6630,6630,0
20250307,182000,0,6630,6630,6630,6630,0
20250307,181900,0,6630,6630,6630,6630,0
20250307,181800,0,6630,6630,6630,6630,0
20250307,181700,0,6630,6630,6630,6630,0
20250307,181600,0,6630,6630,6630,6630,0
20250307,181500,0,6630,6630,6630,6630,0
20250307,181400,0,6630,6630,6630,6630,0
20250307,181300,0,6630,6630,6630,6630,0
20250307,181200,0,6630,6630,6630,6630,0
20250307,181100,0,6630,6630,6630,6630,0
20250307,181000,0,6630,6630,6630,6630,0
20250307,180900,0,6630,6630,6630,6630,0
20250307,180800,0,6630,6630,6630,6630,0
20250307,180700,0,6630,6630,6630,6630,0
20250307,180600,0,6630,6630,6630,6630,0
20250307,180500,0,6630,6630,6630,6630,0
20250307,180400,0,6630,6630,6630,6630,0
20250307,180300,0,6630,6630,6630,6630,0
20250307,180200,0,6630,6630,6630,6630,0
20250307,180100,0,6630,6630,6630,6630,0
20250307,180000,0,6630,6630,6630,6630,0
20250307,175900,0,6630,6630,6630,6630,0
20250307,175800,0,6630,6630,6630,6630,0
20250307,175700,0,6630,6630,6630,6630,0
20250307,175600,0,6630,6630,6630,6630,0
20250307,175500,0,6630,6630,6630,6630,0
20250307,175400,0,6630,6630,6630,6630,0
20250307,175300,0,6630,6630,6630,6630,0
20250307,175200,0,6630,6630,6630,6630,0
20250307,175100,0,6630,6630,6630,6630,0
20250307,175000,0,6630,6630,6630,6630,0
20250307,174900,0,6630,6630,6630,6630,0
20250307,174800,0,6630,6630,6630,6630,0
20250307,174700,0,6630,6630,6630,6630,0
20250307,174600,0,6630,6630,6630,6630,0
20250307,174500,0,6630,6630,6630,6630,0
20250307,174400,0,6630,6630,6630,6630,0
20250307,174300,0,6630,6630,6630,6630,0
20250307,174200,0,6630,6630,6630,6630,0
20250307,174100,0,6630,6630,6630,6630,0
20250307,174000,0,6630,6630,6630,6630,0
20250307,173900,0,6630,6630,6630,6630,0
20250307,173800,0,6630,6630,6630,6630,0
20250307,173700,0,6630,6630,6630,6630,0
20250307,173600,0,6630,6630,6630,6630,0
20250307,173500,0,6630,6630,6630,6630,0
20250307,173400,0,6630,6630,6630,6630,0
20250307,173300,0,6630,6630,6630,6630,0
20250307,173200,0,6630,6630,6630,6630,0
20250307,173100,0,6630,6630,6630,6630,0
20250307,173000,0,6630,6630,6630,6630,0
20250307,172900,0,6630,6630,6630,6630,0
20250307,172800,0,6630,6630,6630,6630,0
20250307,172700,0,6630,6630,6630,6630,0
20250307,172600,0,6630,6630,6630,6630,0
20250307,172500,0,6630,6630,6630,6630,0
20250307,172400,0,6630,6630,6630,6630,0
20250307,172300,0,6630,6630,6630,6630,0
20250307,172200,0,6630,6630,6630,6630,0
20250307,172100,0,6630,6630,6630,6630,0
20250307,172000,0,6630,6630,6630,6630,0
20250307,171900,0,6630,6630,6630,6630,0
20250307,171800,0,6630,6630,6630,6630,0
20250307,171700,0,6630,6630,6630,6630,0
20250307,171600,0,6630,6630,6630,6630,0
20250307,171500,0,6630,6630,6630,6630,0
20250307,171400,0,6630,6630,6630,6630,0
20250307,171300,0,6630,6630,6630,6630,0
20250307,171200,0,6630,6630,6630,6630,0
20250307,171100,0,6630,6630,6630,6630,0
20250307,171000,0,6630,6630,6630,6630,0
20250307,170900,0,6630,6630,6630,6630,0
20250307,170800,0,6630,6630,6630,6630,0
20250307,170700,0,6630,6630,6630,6630,0
20250307,170600,0,6630,6630,6630,6630,0
20250307,170500,0,6630,6630,6630,6630,0
20250307,170400,0,6630,6630,6630,6630,0
20250307,170300,0,6630,6630,6630,6630,0
20250307,170200,0,6630,6630,6630,6630,0
20250307,170100,0,6630,6630,6630,6630,0
20250307,170000,0,6630,6630,6630,6630,0
20250307,165900,0,6630,6630,6630,6630,0
20250307,165800,0,6630,6630,6630,6630,0
20250307,165700,0,6630,6630,6630,6630,0
20250307,165600,0,6630,6630,6630,6630,0
20250307,165500,0,6630,6630,6630,6630,0
20250307,165400,0,6630,6630,6630,6630,0
20250307,165300,0,6630,6630,6630,6630,0
20250307,165200,0,6630,6630,6630,6630,0
20250307,165100,0,6630,6630,6630,6630,0
20250307,165000,0,6630,6630,6630,6630,0
20250307,164900,0,6630,6630,6630,6630,0
20250307,164800,0,6630,6630,6630,6630,0
20250307,164700,0,6630,6630,6630,6630,0
20250307,164600,0,6630,6630,6630,6630,0
20250307,164500,0,6630,6630,6630,6630,0
20250307,164400,0,6630,6630,6630,6630,0
20250307,164300,0,6630,6630,6630,6630,0
20250307,164200,0,6630,6630,6630,6630,0
20250307,164100,0,6630,6630,6630,6630,0
20250307,164000,0,6630,6630,6630,6630,0
20250307,163900,0,6630,6630,6630,6630,0
20250307,163800,0,6630,6630,6630,6630,0
20250307,163700,0,6630,6630,6630,6630,0
20250307,163600,0,6630,6630,6630,6630,0
20250307,163500,0,6630,6630,6630,6630,0
20250307,163400,0,6630,6630,6630,6630,0
20250307,163300,0,6630,6630,6630,6630,0
20250307,163200,0,6630,6630,6630,6630,0
20250307,163100,0,6630,6630,6630,6630,0
20250307,163000,0,6630,6630,6630,6630,0
20250307,162900,0,6630,6630,6630,6630,0
20250307,162800,0,6630,6630,6630,6630,0
20250307,162700,0,6630,6630,6630,6630,0
20250307,162600,0,6630,6630,6630,6630,0
20250307,162500,0,6630,6630,6630,6630,0
20250307,162400,0,6630,6630,6630,6630,0
20250307,162300,0,6630,6630,6630,6630,0
20250307,162200,0,6630,6630,6630,6630,0
20250307,162100,0,6630,6630,6630,6630,0
20250307,162000,0,6630,6630,6630,6630,0
20250307,161900,0,6630,6630,6630,6630,0
20250307,161800,0,6630,6630,6630,6630,0
20250307,161700,0,6630,6630,6630,6630,0
20250307,161600,0,6630,6630,6630,6630,0
20250307,161500,0,6630,6630,6630,6630,0
20250307,161400,0,6630,6630,6630,6630,0
20250307,161300,0,6630,6630,6630,6630,0
20250307,161200,0,6630,6630,6630,6630,0
20250307,161100,0,6630,6630,6630,6630,0
20250307,161000,0,6630,6630,6630,6630,0
20250307,160900,0,6630,6630,6630,6630,0
20250307,160800,0,6630,6630,6630,6630,0
20250307,160700,0,6630,6630,6630,6630,0
20250307,160600,0,6630,6630,6630,6630,0
20250307,160500,0,6630,6630,6630,6630,0
20250307,160400,0,6630,6630,6630,6630,0
20250307,160300,0,6630,6630,6630,6630,0
20250307,160200,0,6630,6630,6630,6630,0
20250307,160100,0,6630,6630,6630,6630,0
20250307,160000,0,6630,6630,6630,6630,0
20250307,155900,0,6630,6630,6630,6630,0
20250307,155800,0,6630,6630,6630,6630,0
20250307,155700,0,6630,6630,6630,6630,0
20250307,155600,0,6630,6630,6630,6630,0
20250307,155500,0,6630,6630,6630,6630,0
20250307,155400,0,6630,6630,6630,6630,0
20250307,155300,0,6630,6630,6630,6630,0
20250307,155200,0,6630,6630,6630,6630,0
20250307,155100,0,6630,6630,6630,6630,0
20250307,155000,0,6630,6630,6630,6630,0
20250307,154900,0,6630,6630,6630,6630,0
20250307,154800,0,6630,6630,6630,6630,0
20250307,154700,0,6630,6630,6630,6630,0
20250307,154600,0,6630,6630,6630,6630,0
20250307,154500,0,6630,6630,6630,6630,0
20250307,154400,0,6630,6630,6630,6630,0
20250307,154300,0,6630,6630,6630,6630,0
20250307,154200,0,6630,6630,6630,6630,0
20250307,154100,0,6630,6630,6630,6630,0
20250307,154000,0,6630,6630,6630,6630,0
20250307,153900,0,6630,6630,6630,6630,0
20250307,153800,0,6630,6630,6630,6630,0
20250307,153700,0,6630,6630,6630,6630,0
20250307,153600,0,6630,6630,6630,6630,0
20250307,153500,0,6630,6630,6630,6630,0
20250307,153400,0,6630,6630,6630,6630,0
20250307,153300,0,6630,6630,6630,6630,0
20250307,153200,0,6630,6630,6630,6630,0
20250307,153100,0,6630,6630,6630,6630,0
20250307,153000,0,6630,6630,6630,6630,0
20250307,152900,0,6630,6630,6630,6630,0
20250307,152800,0,6630,6630,6630,6630,0
20250307,152700,0,6630,6630,6630,6630,0
20250307,152600,0,6630,6630,6630,6630,0
20250307,152500,0,6630,6630,6630,6630,0
20250307,152400,0,6630,6630,6630,6630,0
20250307,152300,0,6630,6630,6630,6630,0
20250307,152200,0,6630,6630,6630,6630,0
20250307,152100,0,6630,6630,6630,6630,0
20250307,152000,0,6630,6630,6630,6630,0
20250307,151900,0,6630,6630,6630,6630,0
20250307,151800,0,6630,6630,6630,6630,0
20250307,151700,0,6630,6630,6630,6630,0
20250307,151600,0,6630,6630,6630,6630,0
20250307,151500,0,6630,6630,6630,6630,0
20250307,151400,0,6630,6630,6630,6630,0
20250307,151300,0,6630,6630,6630,6630,0
20250307,151200,0,6630,6630,6630,6630,0
20250307,151100,0,6630,6630,6630,6630,0
20250307,151000,0,6630,6630,6630,6630,0
20250307,150900,0,6630,6630,6630,6630,0
20250307,150800,0,6630,6630,6630,6630,0
20250307,150700,0,6630,6630,6630,6630,0
20250307,150600,0,6630,6630,6630,6630,0
20250307,150500,0,6630,6630,6630,6630,0
20250307,150400,0,6630,6630,6630,6630,0
20250307,150300,0,6630,6630,6630,6630,0
20250307,150200,0,6630,6630,6630,6630,0
20250307,150100,0,6630,6630,6630,6630,0
20250307,150000,0,6630,6630,6630,6630,0
20250307,145900,0,6630,6630,6630,6630,0
20250307,145800,0,6630,6630,6630,6630,0
20250307,145700,0,6630,6630,6630,6630,0
20250307,145600,0,6630,6630,6630,6630,0
20250307,145500,0,6630,6630,6630,6630,0
20250307,145400,0,6630,6630,6630,6630,0
20250307,145300,0,6630,6630,6630,6630,0
20250307,145200,0,6630,6630,6630,6630,0
20250307,145100,0,6630,6630,6630,6630,0
20250307,145000,0,6630,6630,6630,6630,0
20250307,144900,0,6630,6630,6630,6630,0
20250307,144800,0,6630,6630,6630,6630,0
20250307,144700,0,6630,6630,6630,6630,0
20250307,144600,0,6630,6630,6630,6630,0
20250307,144500,0,6630,6630,6630,6630,0
20250307,144400,0,6630,6630,6630,6630,0
20250307,144300,0,6630,6630,6630,6630,0
20250307,144200,0,6630,6630,6630,6630,0
20250307,144100,0,6630,6630,6630,6630,0
20250307,144000,0,6630,6630,6630,6630,0
20250307,143900,0,6630,6630,6630,6630,0
20250307,143800,0,6630,6630,6630,6630,0
20250307,143700,0,6630,6630,6630,6630,0
20250307,143600,0,6630,6630,6630,6630,0
20250307,143500,0,6630,6630,6630,6630,0
20250307,143400,0,6630,6630,6630,6630,0
20250307,143300,0,6630,6630,6630,6630,0
20250307,143200,0,6630,6630,6630,6630,0
20250307,143100,0,6630,6630,6630,6630,0
20250307,143000,0,6630,6630,6630,6630,0
20250307,142900,0,6630,6630,6630,6630,0
20250307,142800,0,6630,6630,6630,6630,0
20250307,142700,0,6630,6630,6630,6630,0
20250307,142600,0,6630,6630,6630,6630,0
20250307,142500,0,6630,6630,6630,6630,0
20250307,142400,0,6630,6630,6630,6630,0
20250307,142300,0,6630,6630,6630,6630,0
20250307,142200,0,6630,6630,6630,6630,0
20250307,142100,0,6630,6630,6630,6630,0
20250307,142000,0,6630,6630,6630,6630,0
20250307,141900,0,6630,6630,6630,6630,0
20250307,141800,0,6630,6630,6630,6630,0
20250307,141700,0,6630,6630,6630,6630,0
20250307,141600,0,6630,6630,6630,6630,0
20250307,141500,0,6630,6630,6630,6630,0
20250307,141400,0,6630,6630,6630,6630,0
20250307,141300,0,6630,6630,6630,6630,0
20250307,141200,0,6630,6630,6630,6630,0
20250307,141100,0,6630,6630,6630,6630,0
20250307,141000,0,6630,6630,6630,6630,0
20250307,140900,0,6630,6630,6630,6630,0
20250307,140800,0,6630,6630,6630,6630,0
20250307,140700,0,6630,6630,6630,6630,0
20250307,140600,0,6630,6630,6630,6630,0
20250307,140500,0,6630,6630,6630,6630,0
20250307,140400,0,6630,6630,6630,6630,0
20250307,140300,0,6630,6630,6630,6630,0
20250307,140200,0,6630,6630,6630,6630,0
20250307,140100,0,6630,6630,6630,6630,0
20250307,140000,0,6630,6630,6630,6630,0
20250307,135900,0,6630,6630,6630,6630,0
20250307,135800,0,6630,6630,6630,6630,0
20250307,135700,0,6630,6630,6630,6630,0
20250307,135600,0,6630,6630,6630,6630,0
20250307,135500,0,6630,6630,6630,6630,0
20250307,135400,0,6630,6630,6630,6630,0
20250307,135300,0,6630,6630,6630,6630,0
20250307,135200,0,6630,6630,6630,6630,0
20250307,135100,0,6630,6630,6630,6630,0
20250307,135000,0,6630,6630,6630,6630,0
20250307,134900,0,6630,6630,6630,6630,0
20250307,134800,0,6630,6630,6630,6630,0
20250307,134700,0,6630,6630,6630,6630,0
20250307,134600,0,6630,6630,6630,6630,0
20250307,134500,0,6630,6630,6630,6630,0
20250307,134400,0,6630,6630,6630,6630,0
20250307,134300,0,6630,6630,6630,6630,0
20250307,134200,0,6630,6630,6630,6630,0
20250307,134100,0,6630,6630,6630,6630,0
20250307,134000,0,6630,6630,6630,6630,0
20250307,133900,0,6630,6630,6630,6630,0
20250307,133800,0,6630,6630,6630,6630,0
20250307,133700,0,6630,6630,6630,6630,0
20250307,133600,0,6630,6630,6630,6630,0
20250307,133500,0,6630,6630,6630,6630,0
20250307,133400,0,6630,6630,6630,6630,0
20250307,133300,0,6630,6630,6630,6630,0
20250307,133200,0,6630,6630,6630,6630,0
20250307,133100,0,6630,6630,6630,6630,0
20250307,133000,0,6630,6630,6630,6630,0
20250307,132900,0,6630,6630,6630,6630,0
20250307,132800,0,6630,6630,6630,6630,0
20250307,132700,0,6630,6630,6630,6630,0
20250307,132600,0,6630,6630,6630,6630,0
20250307,132500,0,6630,6630,6630,6630,0
20250307,132400,0,6630,6630,6630,6630,0
20250307,132300,0,6630,6630,6630,6630,0
20250307,132200,0,6630,6630,6630,6630,0
20250307,132100,0,6630,6630,6630,6630,0
20250307,132000,0,6630,6630,6630,6630,0
20250307,131900,0,6630,6630,6630,6630,0
20250307,131800,0,6630,6630,6630,6630,0
20250307,131700,0,6630,6630,6630,6630,0
20250307,131600,0,6630,6630,6630,6630,0
20250307,131500,0,6630,6630,6630,6630,0
20250307,131400,0,6630,6630,6630,6630,0
20250307,131300,0,6630,6630,6630,6630,0
20250307,131200,0,6630,6630,6630,6630,0
20250307,131100,0,6630,6630,6630,6630,0
20250307,131000,0,6630,6630,6630,6630,0
20250307,130900,0,6630,6630,6630,6630,0
20250307,130800,0,6630,6630,6630,6630,0
20250307,130700,0,6630,6630,6630,6630,0
20250307,130600,0,6630,6630,6630,6630,0
20250307,130500,0,6630,6630,6630,6630,0
20250307,130400,0,6630,6630,6630,6630,0
20250307,130300,0,6630,6630,6630,6630,0
20250307,130200,0,6630,6630,6630,6630,0
20250307,130100,0,6630,6630,6630,6630,0
20250307,130000,0,6630,6630,6630,6630,0
20250307,125900,0,6630,6630,6630,6630,0
20250307,125800,0,6630,6630,6630,6630,0
20250307,125700,0,6630,6630,6630,6630,0
20250307,125600,0,6630,6630,6630,6630,0
20250307,125500,0,6630,6630,6630,6630,0
20250307,125400,0,6630,6630,6630,6630,0
20250307,125300,0,6630,6630,6630,6630,0
20250307,125200,0,6630,6630,6630,6630,0
20250307,125100,0,6630,6630,6630,6630,0
20250307,125000,0,6630,6630,6630,6630,0
20250307,124900,0,6630,6630,6630,6630,0
20250307,124800,0,6630,6630,6630,6630,0
20250307,124700,0,6630,6630,6630,6630,0
20250307,124600,0,6630,6630,6630,6630,0
20250307,124500,0,6630,6630,6630,6630,0
20250307,124400,0,6630,6630,6630,6630,0
20250307,124300,0,6630,6630,6630,6630,0
20250307,124200,0,6630,6630,6630,6630,0
20250307,124100,0,6630,6630,6630,6630,0
20250307,124000,0,6630,6630,6630,6630,0
20250307,123900,0,6630,6630,6630,6630,0
20250307,123800,0,6630,6630,6630,6630,0
20250307,123700,0,6630,6630,6630,6630,0
20250307,123600,0,6630,6630,6630,6630,0
20250307,123500,0,6630,6630,6630,6630,0
20250307,123400,0,6630,6630,6630,6630,0
20250307,123300,0,6630,6630,6630,6630,0
20250307,123200,0,6630,6630,6630,6630,0
20250307,123100,0,6630,6630,6630,6630,0
20250307,123000,0,6630,6630,6630,6630,0
20250307,122900,0,6630,6630,6630,6630,0
20250307,122800,0,6630,6630,6630,6630,0
20250307,122700,0,6630,6630,6630,6630,0
20250307,122600,0,6630,6630,6630,6630,0
20250307,122500,0,6630,6630,6630,6630,0
20250307,122400,0,6630,6630,6630,6630,0
20250307,122300,0,6630,6630,6630,6630,0
20250307,122200,0,6630,6630,6630,6630,0
20250307,122100,0,6630,6630,6630,6630,0
20250307,122000,0,6630,6630,6630,6630,0
20250307,121900,0,6630,6630,6630,6630,0
20250307,121800,0,6630,6630,6630,6630,0
20250307,121700,0,6630,6630,6630,6630,0
20250307,121600,0,6630,6630,6630,6630,0
20250307,121500,0,6630,6630,6630,6630,0
20250307,121400,0,6630,6630,6630,6630,0
20250307,121300,0,6630,6630,6630,6630,0
20250307,121200,0,6630,6630,6630,6630,0
20250307,121100,0,6630,6630,6630,6630,0
20250307,121000,0,6630,6630,6630,6630,0
20250307,120900,0,6630,6630,6630,6630,0
20250307,120800,0,6630,6630,6630,6630,0
20250307,120700,0,6630,6630,6630,6630,0
20250307,120600,0,6630,6630,6630,6630,0
20250307,120500,0,6630,6630,6630,6630,0
20250307,120400,0,6630,6630,6630,6630,0
20250307,120300,0,6630,6630,6630,6630,0
20250307,120200,0,6630,6630,6630,6630,0
20250307,120100,0,6630,6630,6630,6630,0
20250307,120000,0,6630,6630,6630,6630,0
20250307,115900,0,6630,6630,6630,6630,0
20250307,115800,0,6630,6630,6630,6630,0
20250307,115700,0,6630,6630,6630,6630,0
20250307,115600,0,6630,6630,6630,6630,0
20250307,115500,0,6630,6630,6630,6630,0
20250307,115400,0,6630,6630,6630,6630,0
20250307,115300,0,6630,6630,6630,6630,0
20250307,115200,0,6630,6630,6630,6630,0
20250307,115100,0,6630,6630,6630,6630,0
20250307,115000,0,6630,6630,6630,6630,0
20250307,114900,0,6630,6630,6630,6630,0
20250307,114800,0,6630,6630,6630,6630,0
20250307,114700,0,6630,6630,6630,6630,0
20250307,114600,0,6630,6630,6630,6630,0
20250307,114500,0,6630,6630,6630,6630,0
20250307,114400,0,6630,6630,6630,6630,0
20250307,114300,0,6630,6630,6630,6630,0
20250307,114200,0,6630,6630,6630,6630,0
20250307,114100,0,6630,6630,6630,6630,0
20250307,114000,0,6630,6630,6630,6630,0
20250307,113900,0,6630,6630,6630,6630,0
20250307,113800,0,6630,6630,6630,6630,0
20250307,113700,0,6630,6630,6630,6630,0
20250307,113600,0,6630,6630,6630,6630,0
20250307,113500,0,6630,6630,6630,6630,0
20250307,113400,0,6630,6630,6630,6630,0
20250307,113300,0,6630,6630,6630,6630,0
20250307,113200,0,6630,6630,6630,6630,0
20250307,113100,0,6630,6630,6630,6630,0
20250307,113000,0,6630,6630,6630,6630,0
20250307,112900,0,6630,6630,6630,6630,0
20250307,112800,0,6630,6630,6630,6630,0
20250307,112700,0,6630,6630,6630,6630,0
20250307,112600,0,6630,6630,6630,6630,0
20250307,112500,0,6630,6630,6630,6630,0
20250307,112400,0,6630,6630,6630,6630,0
20250307,112300,0,6630,6630,6630,6630,0
20250307,112200,0,6630,6630,6630,6630,0
20250307,112100,0,6630,6630,6630,6630,0
20250307,112000,0,6630,6630,6630,6630,0
20250307,111900,0,6630,6630,6630,6630,0
20250307,111800,0,6630,6630,6630,6630,0
20250307,111700,0,6630,6630,6630,6630,0
20250307,111600,0,6630,6630,6630,6630,0
20250307,111500,0,6630,6630,6630,6630,0
20250307,111400,0,6630,6630,6630,6630,0
20250307,111300,0,6630,6630,6630,6630,0
20250307,111200,0,6630,6630,6630,6630,0
20250307,111100,0,6630,6630,6630,6630,0
20250307,111000,0,6630,6630,6630,6630,0
20250307,110900,0,6630,6630,6630,6630,0
20250307,110800,0,6630,6630,6630,6630,0
20250307,110700,0,6630,6630,6630,6630,0
20250307,110600,0,6630,6630,6630,6630,0
20250307,110500,0,6630,6630,6630,6630,0
20250307,110400,0,6630,6630,6630,6630,0
20250307,110300,0,6630,6630,6630,6630,0
20250307,110200,0,6630,6630,6630,6630,0
20250307,110100,0,6630,6630,6630,6630,0
20250307,110000,0,6630,6630,6630,6630,0
20250307,105900,0,6630,6630,6630,6630,0
20250307,105800,0,6630,6630,6630,6630,0
20250307,105700,0,6630,6630,6630,6630,0
20250307,105600,0,6630,6630,6630,6630,0
20250307,105500,0,6630,6630,6630,6630,0
20250307,105400,0,6630,6630,6630,6630,0
20250307,105300,0,6630,6630,6630,6630,0
20250307,105200,0,6630,6630,6630,6630,0
20250307,105100,0,6630,6630,6630,6630,0
20250307,105000,0,6630,6630,6630,6630,0
20250307,104900,0,6630,6630,6630,6630,0
20250307,104800,0,6630,6630,6630,6630,0
20250307,104700,0,6630,6630,6630,6630,0
20250307,104600,0,6630,6630,6630,6630,0
20250307,104500,0,6630,6630,6630,6630,0
20250307,104400,0,6630,6630,6630,6630,0
20250307,104300,0,6630,6630,6630,6630,0
20250307,104200,0,6630,6630,6630,6630,0
20250307,104100,0,6630,6630,6630,6630,0
20250307,104000,0,6630,6630,6630,6630,0
20250307,103900,0,6630,6630,6630,6630,0
20250307,103800,0,6630,6630,6630,6630,0
20250307,103700,0,6630,6630,6630,6630,0
20250307,103600,0,6630,6630,6630,6630,0
20250307,103500,0,6630,6630,6630,6630,0
20250307,103400,0,6630,6630,6630,6630,0
20250307,103300,0,6630,6630,6630,6630,0
20250307,103200,0,6630,6630,6630,6630,0
20250307,103100,0,6630,6630,6630,6630,0
20250307,103000,0,6630,6630,6630,6630,0
20250307,102900,0,6630,6630,6630,6630,0
20250307,102800,0,6630,6630,6630,6630,0
20250307,102700,0,6630,6630,6630,6630,0
20250307,102600,0,6630,6630,6630,6630,0
20250307,102500,0,6630,6630,6630,6630,0
20250307,102400,0,6630,6630,6630,6630,0
20250307,102300,0,6630,6630,6630,6630,0
20250307,102200,0,6630,6630,6630,6630,0
20250307,102100,0,6630,6630,6630,6630,0
20250307,102000,0,6630,6630,6630,6630,0
20250307,101900,0,6630,6630,6630,6630,0
20250307,101800,0,6630,6630,6630,6630,0
20250307,101700,0,6630,6630,6630,6630,0
20250307,101600,0,6630,6630,6630,6630,0
20250307,101500,0,6630,6630,6630,6630,0
20250307,101400,0,6630,6630,6630,6630,0
20250307,101300,0,6630,6630,6630,6630,0
20250307,101200,0,6630,6630,6630,6630,0
20250307,101100,0,6630,6630,6630,6630,0
20250307,101000,0,6630,6630,6630,6630,0
20250307,100900,0,6630,6630,6630,6630,0
20250307,100800,0,6630,6630,6630,6630,0
20250307,100700,0,6630,6630,6630,6630,0
20250307,100600,0,6630,6630,6630,6630,0
20250307,100500,0,6630,6630,6630,6630,0
20250307,100400,0,6630,6630,6630,6630,0
20250307,100300,0,6630,6630,6630,6630,0
20250307,100200,0,6630,6630,6630,6630,0
20250307,100100,0,6630,6630,6630,6630,0
20250307,100000,0,6630,6630,6630,6630,0
20250307,095900,0,6630,6630,6630,6630,0
20250307,095800,0,6630,6630,6630,6630,0
20250307,095700,0,6630,6630,6630,6630,0
20250307,095600,0,6630,6630,6630,6630,0
20250307,095500,0,6630,6630,6630,6630,0
20250307,095400,0,6630,6630,6630,6630,0
20250307,095300,0,6630,6630,6630,6630,0
20250307,095200,0,6630,6630,6630,6630,0
20250307,095100,0,6630,6630,6630,6630,0
20250307,095000,0,6630,6630,6630,6630,0
20250307,094900,0,6630,6630,6630,6630,0
20250307,094800,0,6630,6630,6630,6630,0
20250307,094700,0,6630,6630,6630,6630,0
20250307,094600,0,6630,6630,6630,6630,0
20250307,094500,0,6630,6630,6630,6630,0
20250307,094400,0,6630,6630,6630,6630,0
20250307,094300,0,6630,6630,6630,6630,0
20250307,094200,0,6630,6630,6630,6630,0
20250307,094100,0,6630,6630,6630,6630,0
20250307,094000,0,6630,6630,6630,6630,0
20250307,093900,0,6630,6630,6630,6630,0
20250307,093800,0,6630,6630,6630,6630,0
20250307,093700,0,6630,6630,6630,6630,0
20250307,093600,0,6630,6630,6630,6630,0
20250307,093500,0,6630,6630,6630,6630,0
20250307,093400,0,6630,6630,6630,6630,0
20250307,093300,0,6630,6630,6630,6630,0
20250307,093200,0,6630,6630,6630,6630,0
20250307,093100,0,6630,6630,6630,6630,0
20250307,093000,0,6630,6630,6630,6630,0
20250307,092900,0,6630,6630,6630,6630,0
20250307,092800,0,6630,6630,6630,6630,0
20250307,092700,0,6630,6630,6630,6630,0
20250307,092600,0,6630,6630,6630,6630,0
20250307,092500,0,6630,6630,6630,6630,0
20250307,092400,0,6630,6630,6630,6630,0
20250307,092300,0,6630,6630,6630,6630,0
20250307,092200,0,6630,6630,6630,6630,0
20250307,092100,0,6630,6630,6630,6630,0
20250307,092000,0,6630,6630,6630,6630,0
20250307,091900,0,6630,6630,6630,6630,0
20250307,091800,0,6630,6630,6630,6630,0
20250307,091700,0,6630,6630,6630,6630,0
20250307,091600,0,6630,6630,6630,6630,0
20250307,091500,0,6630,6630,6630,6630,0
20250307,091400,0,6630,6630,6630,6630,0
20250307,091300,0,6630,6630,6630,6630,0
20250307,091200,0,6630,6630,6630,6630,0
20250307,091100,0,6630,6630,6630,6630,0
20250307,091000,0,6630,6630,6630,6630,0
20250307,090900,0,6630,6630,6630,6630,0
20250307,090800,0,6630,6630,6630,6630,0
20250307,090700,0,6630,6630,6630,6630,0
20250307,090600,0,6630,6630,6630,6630,0
20250307,090500,0,6630,6630,6630,6630,0
20250307,090400,0,6630,6630,6630,6630,0
20250307,090300,0,6630,6630,6630,6630,0
20250307,090200,0,6630,6630,6630,6630,0
20250307,090100,0,6630,6630,6630,6630,0
20250307,090000,0,6630,6630,6630,6630,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191800 0 6630 6630 6630 6630 0
3 20250307 191700 0 6630 6630 6630 6630 0
4 20250307 191600 0 6630 6630 6630 6630 0
5 20250307 191500 0 6630 6630 6630 6630 0
6 20250307 191400 0 6630 6630 6630 6630 0
7 20250307 191300 0 6630 6630 6630 6630 0
8 20250307 191200 0 6630 6630 6630 6630 0
9 20250307 191100 0 6630 6630 6630 6630 0
10 20250307 191000 0 6630 6630 6630 6630 0
11 20250307 190900 0 6630 6630 6630 6630 0
12 20250307 190800 0 6630 6630 6630 6630 0
13 20250307 190700 0 6630 6630 6630 6630 0
14 20250307 190600 0 6630 6630 6630 6630 0
15 20250307 190500 0 6630 6630 6630 6630 0
16 20250307 190400 0 6630 6630 6630 6630 0
17 20250307 190300 0 6630 6630 6630 6630 0
18 20250307 190200 0 6630 6630 6630 6630 0
19 20250307 190100 0 6630 6630 6630 6630 0
20 20250307 190000 0 6630 6630 6630 6630 0
21 20250307 185900 0 6630 6630 6630 6630 0
22 20250307 185800 0 6630 6630 6630 6630 0
23 20250307 185700 0 6630 6630 6630 6630 0
24 20250307 185600 0 6630 6630 6630 6630 0
25 20250307 185500 0 6630 6630 6630 6630 0
26 20250307 185400 0 6630 6630 6630 6630 0
27 20250307 185300 0 6630 6630 6630 6630 0
28 20250307 185200 0 6630 6630 6630 6630 0
29 20250307 185100 0 6630 6630 6630 6630 0
30 20250307 185000 0 6630 6630 6630 6630 0
31 20250307 184900 0 6630 6630 6630 6630 0
32 20250307 184800 0 6630 6630 6630 6630 0
33 20250307 184700 0 6630 6630 6630 6630 0
34 20250307 184600 0 6630 6630 6630 6630 0
35 20250307 184500 0 6630 6630 6630 6630 0
36 20250307 184400 0 6630 6630 6630 6630 0
37 20250307 184300 0 6630 6630 6630 6630 0
38 20250307 184200 0 6630 6630 6630 6630 0
39 20250307 184100 0 6630 6630 6630 6630 0
40 20250307 184000 0 6630 6630 6630 6630 0
41 20250307 183900 0 6630 6630 6630 6630 0
42 20250307 183800 0 6630 6630 6630 6630 0
43 20250307 183700 0 6630 6630 6630 6630 0
44 20250307 183600 0 6630 6630 6630 6630 0
45 20250307 183500 0 6630 6630 6630 6630 0
46 20250307 183400 0 6630 6630 6630 6630 0
47 20250307 183300 0 6630 6630 6630 6630 0
48 20250307 183200 0 6630 6630 6630 6630 0
49 20250307 183100 0 6630 6630 6630 6630 0
50 20250307 183000 0 6630 6630 6630 6630 0
51 20250307 182900 0 6630 6630 6630 6630 0
52 20250307 182800 0 6630 6630 6630 6630 0
53 20250307 182700 0 6630 6630 6630 6630 0
54 20250307 182600 0 6630 6630 6630 6630 0
55 20250307 182500 0 6630 6630 6630 6630 0
56 20250307 182400 0 6630 6630 6630 6630 0
57 20250307 182300 0 6630 6630 6630 6630 0
58 20250307 182200 0 6630 6630 6630 6630 0
59 20250307 182100 0 6630 6630 6630 6630 0
60 20250307 182000 0 6630 6630 6630 6630 0
61 20250307 181900 0 6630 6630 6630 6630 0
62 20250307 181800 0 6630 6630 6630 6630 0
63 20250307 181700 0 6630 6630 6630 6630 0
64 20250307 181600 0 6630 6630 6630 6630 0
65 20250307 181500 0 6630 6630 6630 6630 0
66 20250307 181400 0 6630 6630 6630 6630 0
67 20250307 181300 0 6630 6630 6630 6630 0
68 20250307 181200 0 6630 6630 6630 6630 0
69 20250307 181100 0 6630 6630 6630 6630 0
70 20250307 181000 0 6630 6630 6630 6630 0
71 20250307 180900 0 6630 6630 6630 6630 0
72 20250307 180800 0 6630 6630 6630 6630 0
73 20250307 180700 0 6630 6630 6630 6630 0
74 20250307 180600 0 6630 6630 6630 6630 0
75 20250307 180500 0 6630 6630 6630 6630 0
76 20250307 180400 0 6630 6630 6630 6630 0
77 20250307 180300 0 6630 6630 6630 6630 0
78 20250307 180200 0 6630 6630 6630 6630 0
79 20250307 180100 0 6630 6630 6630 6630 0
80 20250307 180000 0 6630 6630 6630 6630 0
81 20250307 175900 0 6630 6630 6630 6630 0
82 20250307 175800 0 6630 6630 6630 6630 0
83 20250307 175700 0 6630 6630 6630 6630 0
84 20250307 175600 0 6630 6630 6630 6630 0
85 20250307 175500 0 6630 6630 6630 6630 0
86 20250307 175400 0 6630 6630 6630 6630 0
87 20250307 175300 0 6630 6630 6630 6630 0
88 20250307 175200 0 6630 6630 6630 6630 0
89 20250307 175100 0 6630 6630 6630 6630 0
90 20250307 175000 0 6630 6630 6630 6630 0
91 20250307 174900 0 6630 6630 6630 6630 0
92 20250307 174800 0 6630 6630 6630 6630 0
93 20250307 174700 0 6630 6630 6630 6630 0
94 20250307 174600 0 6630 6630 6630 6630 0
95 20250307 174500 0 6630 6630 6630 6630 0
96 20250307 174400 0 6630 6630 6630 6630 0
97 20250307 174300 0 6630 6630 6630 6630 0
98 20250307 174200 0 6630 6630 6630 6630 0
99 20250307 174100 0 6630 6630 6630 6630 0
100 20250307 174000 0 6630 6630 6630 6630 0
101 20250307 173900 0 6630 6630 6630 6630 0
102 20250307 173800 0 6630 6630 6630 6630 0
103 20250307 173700 0 6630 6630 6630 6630 0
104 20250307 173600 0 6630 6630 6630 6630 0
105 20250307 173500 0 6630 6630 6630 6630 0
106 20250307 173400 0 6630 6630 6630 6630 0
107 20250307 173300 0 6630 6630 6630 6630 0
108 20250307 173200 0 6630 6630 6630 6630 0
109 20250307 173100 0 6630 6630 6630 6630 0
110 20250307 173000 0 6630 6630 6630 6630 0
111 20250307 172900 0 6630 6630 6630 6630 0
112 20250307 172800 0 6630 6630 6630 6630 0
113 20250307 172700 0 6630 6630 6630 6630 0
114 20250307 172600 0 6630 6630 6630 6630 0
115 20250307 172500 0 6630 6630 6630 6630 0
116 20250307 172400 0 6630 6630 6630 6630 0
117 20250307 172300 0 6630 6630 6630 6630 0
118 20250307 172200 0 6630 6630 6630 6630 0
119 20250307 172100 0 6630 6630 6630 6630 0
120 20250307 172000 0 6630 6630 6630 6630 0
121 20250307 171900 0 6630 6630 6630 6630 0
122 20250307 171800 0 6630 6630 6630 6630 0
123 20250307 171700 0 6630 6630 6630 6630 0
124 20250307 171600 0 6630 6630 6630 6630 0
125 20250307 171500 0 6630 6630 6630 6630 0
126 20250307 171400 0 6630 6630 6630 6630 0
127 20250307 171300 0 6630 6630 6630 6630 0
128 20250307 171200 0 6630 6630 6630 6630 0
129 20250307 171100 0 6630 6630 6630 6630 0
130 20250307 171000 0 6630 6630 6630 6630 0
131 20250307 170900 0 6630 6630 6630 6630 0
132 20250307 170800 0 6630 6630 6630 6630 0
133 20250307 170700 0 6630 6630 6630 6630 0
134 20250307 170600 0 6630 6630 6630 6630 0
135 20250307 170500 0 6630 6630 6630 6630 0
136 20250307 170400 0 6630 6630 6630 6630 0
137 20250307 170300 0 6630 6630 6630 6630 0
138 20250307 170200 0 6630 6630 6630 6630 0
139 20250307 170100 0 6630 6630 6630 6630 0
140 20250307 170000 0 6630 6630 6630 6630 0
141 20250307 165900 0 6630 6630 6630 6630 0
142 20250307 165800 0 6630 6630 6630 6630 0
143 20250307 165700 0 6630 6630 6630 6630 0
144 20250307 165600 0 6630 6630 6630 6630 0
145 20250307 165500 0 6630 6630 6630 6630 0
146 20250307 165400 0 6630 6630 6630 6630 0
147 20250307 165300 0 6630 6630 6630 6630 0
148 20250307 165200 0 6630 6630 6630 6630 0
149 20250307 165100 0 6630 6630 6630 6630 0
150 20250307 165000 0 6630 6630 6630 6630 0
151 20250307 164900 0 6630 6630 6630 6630 0
152 20250307 164800 0 6630 6630 6630 6630 0
153 20250307 164700 0 6630 6630 6630 6630 0
154 20250307 164600 0 6630 6630 6630 6630 0
155 20250307 164500 0 6630 6630 6630 6630 0
156 20250307 164400 0 6630 6630 6630 6630 0
157 20250307 164300 0 6630 6630 6630 6630 0
158 20250307 164200 0 6630 6630 6630 6630 0
159 20250307 164100 0 6630 6630 6630 6630 0
160 20250307 164000 0 6630 6630 6630 6630 0
161 20250307 163900 0 6630 6630 6630 6630 0
162 20250307 163800 0 6630 6630 6630 6630 0
163 20250307 163700 0 6630 6630 6630 6630 0
164 20250307 163600 0 6630 6630 6630 6630 0
165 20250307 163500 0 6630 6630 6630 6630 0
166 20250307 163400 0 6630 6630 6630 6630 0
167 20250307 163300 0 6630 6630 6630 6630 0
168 20250307 163200 0 6630 6630 6630 6630 0
169 20250307 163100 0 6630 6630 6630 6630 0
170 20250307 163000 0 6630 6630 6630 6630 0
171 20250307 162900 0 6630 6630 6630 6630 0
172 20250307 162800 0 6630 6630 6630 6630 0
173 20250307 162700 0 6630 6630 6630 6630 0
174 20250307 162600 0 6630 6630 6630 6630 0
175 20250307 162500 0 6630 6630 6630 6630 0
176 20250307 162400 0 6630 6630 6630 6630 0
177 20250307 162300 0 6630 6630 6630 6630 0
178 20250307 162200 0 6630 6630 6630 6630 0
179 20250307 162100 0 6630 6630 6630 6630 0
180 20250307 162000 0 6630 6630 6630 6630 0
181 20250307 161900 0 6630 6630 6630 6630 0
182 20250307 161800 0 6630 6630 6630 6630 0
183 20250307 161700 0 6630 6630 6630 6630 0
184 20250307 161600 0 6630 6630 6630 6630 0
185 20250307 161500 0 6630 6630 6630 6630 0
186 20250307 161400 0 6630 6630 6630 6630 0
187 20250307 161300 0 6630 6630 6630 6630 0
188 20250307 161200 0 6630 6630 6630 6630 0
189 20250307 161100 0 6630 6630 6630 6630 0
190 20250307 161000 0 6630 6630 6630 6630 0
191 20250307 160900 0 6630 6630 6630 6630 0
192 20250307 160800 0 6630 6630 6630 6630 0
193 20250307 160700 0 6630 6630 6630 6630 0
194 20250307 160600 0 6630 6630 6630 6630 0
195 20250307 160500 0 6630 6630 6630 6630 0
196 20250307 160400 0 6630 6630 6630 6630 0
197 20250307 160300 0 6630 6630 6630 6630 0
198 20250307 160200 0 6630 6630 6630 6630 0
199 20250307 160100 0 6630 6630 6630 6630 0
200 20250307 160000 0 6630 6630 6630 6630 0
201 20250307 155900 0 6630 6630 6630 6630 0
202 20250307 155800 0 6630 6630 6630 6630 0
203 20250307 155700 0 6630 6630 6630 6630 0
204 20250307 155600 0 6630 6630 6630 6630 0
205 20250307 155500 0 6630 6630 6630 6630 0
206 20250307 155400 0 6630 6630 6630 6630 0
207 20250307 155300 0 6630 6630 6630 6630 0
208 20250307 155200 0 6630 6630 6630 6630 0
209 20250307 155100 0 6630 6630 6630 6630 0
210 20250307 155000 0 6630 6630 6630 6630 0
211 20250307 154900 0 6630 6630 6630 6630 0
212 20250307 154800 0 6630 6630 6630 6630 0
213 20250307 154700 0 6630 6630 6630 6630 0
214 20250307 154600 0 6630 6630 6630 6630 0
215 20250307 154500 0 6630 6630 6630 6630 0
216 20250307 154400 0 6630 6630 6630 6630 0
217 20250307 154300 0 6630 6630 6630 6630 0
218 20250307 154200 0 6630 6630 6630 6630 0
219 20250307 154100 0 6630 6630 6630 6630 0
220 20250307 154000 0 6630 6630 6630 6630 0
221 20250307 153900 0 6630 6630 6630 6630 0
222 20250307 153800 0 6630 6630 6630 6630 0
223 20250307 153700 0 6630 6630 6630 6630 0
224 20250307 153600 0 6630 6630 6630 6630 0
225 20250307 153500 0 6630 6630 6630 6630 0
226 20250307 153400 0 6630 6630 6630 6630 0
227 20250307 153300 0 6630 6630 6630 6630 0
228 20250307 153200 0 6630 6630 6630 6630 0
229 20250307 153100 0 6630 6630 6630 6630 0
230 20250307 153000 0 6630 6630 6630 6630 0
231 20250307 152900 0 6630 6630 6630 6630 0
232 20250307 152800 0 6630 6630 6630 6630 0
233 20250307 152700 0 6630 6630 6630 6630 0
234 20250307 152600 0 6630 6630 6630 6630 0
235 20250307 152500 0 6630 6630 6630 6630 0
236 20250307 152400 0 6630 6630 6630 6630 0
237 20250307 152300 0 6630 6630 6630 6630 0
238 20250307 152200 0 6630 6630 6630 6630 0
239 20250307 152100 0 6630 6630 6630 6630 0
240 20250307 152000 0 6630 6630 6630 6630 0
241 20250307 151900 0 6630 6630 6630 6630 0
242 20250307 151800 0 6630 6630 6630 6630 0
243 20250307 151700 0 6630 6630 6630 6630 0
244 20250307 151600 0 6630 6630 6630 6630 0
245 20250307 151500 0 6630 6630 6630 6630 0
246 20250307 151400 0 6630 6630 6630 6630 0
247 20250307 151300 0 6630 6630 6630 6630 0
248 20250307 151200 0 6630 6630 6630 6630 0
249 20250307 151100 0 6630 6630 6630 6630 0
250 20250307 151000 0 6630 6630 6630 6630 0
251 20250307 150900 0 6630 6630 6630 6630 0
252 20250307 150800 0 6630 6630 6630 6630 0
253 20250307 150700 0 6630 6630 6630 6630 0
254 20250307 150600 0 6630 6630 6630 6630 0
255 20250307 150500 0 6630 6630 6630 6630 0
256 20250307 150400 0 6630 6630 6630 6630 0
257 20250307 150300 0 6630 6630 6630 6630 0
258 20250307 150200 0 6630 6630 6630 6630 0
259 20250307 150100 0 6630 6630 6630 6630 0
260 20250307 150000 0 6630 6630 6630 6630 0
261 20250307 145900 0 6630 6630 6630 6630 0
262 20250307 145800 0 6630 6630 6630 6630 0
263 20250307 145700 0 6630 6630 6630 6630 0
264 20250307 145600 0 6630 6630 6630 6630 0
265 20250307 145500 0 6630 6630 6630 6630 0
266 20250307 145400 0 6630 6630 6630 6630 0
267 20250307 145300 0 6630 6630 6630 6630 0
268 20250307 145200 0 6630 6630 6630 6630 0
269 20250307 145100 0 6630 6630 6630 6630 0
270 20250307 145000 0 6630 6630 6630 6630 0
271 20250307 144900 0 6630 6630 6630 6630 0
272 20250307 144800 0 6630 6630 6630 6630 0
273 20250307 144700 0 6630 6630 6630 6630 0
274 20250307 144600 0 6630 6630 6630 6630 0
275 20250307 144500 0 6630 6630 6630 6630 0
276 20250307 144400 0 6630 6630 6630 6630 0
277 20250307 144300 0 6630 6630 6630 6630 0
278 20250307 144200 0 6630 6630 6630 6630 0
279 20250307 144100 0 6630 6630 6630 6630 0
280 20250307 144000 0 6630 6630 6630 6630 0
281 20250307 143900 0 6630 6630 6630 6630 0
282 20250307 143800 0 6630 6630 6630 6630 0
283 20250307 143700 0 6630 6630 6630 6630 0
284 20250307 143600 0 6630 6630 6630 6630 0
285 20250307 143500 0 6630 6630 6630 6630 0
286 20250307 143400 0 6630 6630 6630 6630 0
287 20250307 143300 0 6630 6630 6630 6630 0
288 20250307 143200 0 6630 6630 6630 6630 0
289 20250307 143100 0 6630 6630 6630 6630 0
290 20250307 143000 0 6630 6630 6630 6630 0
291 20250307 142900 0 6630 6630 6630 6630 0
292 20250307 142800 0 6630 6630 6630 6630 0
293 20250307 142700 0 6630 6630 6630 6630 0
294 20250307 142600 0 6630 6630 6630 6630 0
295 20250307 142500 0 6630 6630 6630 6630 0
296 20250307 142400 0 6630 6630 6630 6630 0
297 20250307 142300 0 6630 6630 6630 6630 0
298 20250307 142200 0 6630 6630 6630 6630 0
299 20250307 142100 0 6630 6630 6630 6630 0
300 20250307 142000 0 6630 6630 6630 6630 0
301 20250307 141900 0 6630 6630 6630 6630 0
302 20250307 141800 0 6630 6630 6630 6630 0
303 20250307 141700 0 6630 6630 6630 6630 0
304 20250307 141600 0 6630 6630 6630 6630 0
305 20250307 141500 0 6630 6630 6630 6630 0
306 20250307 141400 0 6630 6630 6630 6630 0
307 20250307 141300 0 6630 6630 6630 6630 0
308 20250307 141200 0 6630 6630 6630 6630 0
309 20250307 141100 0 6630 6630 6630 6630 0
310 20250307 141000 0 6630 6630 6630 6630 0
311 20250307 140900 0 6630 6630 6630 6630 0
312 20250307 140800 0 6630 6630 6630 6630 0
313 20250307 140700 0 6630 6630 6630 6630 0
314 20250307 140600 0 6630 6630 6630 6630 0
315 20250307 140500 0 6630 6630 6630 6630 0
316 20250307 140400 0 6630 6630 6630 6630 0
317 20250307 140300 0 6630 6630 6630 6630 0
318 20250307 140200 0 6630 6630 6630 6630 0
319 20250307 140100 0 6630 6630 6630 6630 0
320 20250307 140000 0 6630 6630 6630 6630 0
321 20250307 135900 0 6630 6630 6630 6630 0
322 20250307 135800 0 6630 6630 6630 6630 0
323 20250307 135700 0 6630 6630 6630 6630 0
324 20250307 135600 0 6630 6630 6630 6630 0
325 20250307 135500 0 6630 6630 6630 6630 0
326 20250307 135400 0 6630 6630 6630 6630 0
327 20250307 135300 0 6630 6630 6630 6630 0
328 20250307 135200 0 6630 6630 6630 6630 0
329 20250307 135100 0 6630 6630 6630 6630 0
330 20250307 135000 0 6630 6630 6630 6630 0
331 20250307 134900 0 6630 6630 6630 6630 0
332 20250307 134800 0 6630 6630 6630 6630 0
333 20250307 134700 0 6630 6630 6630 6630 0
334 20250307 134600 0 6630 6630 6630 6630 0
335 20250307 134500 0 6630 6630 6630 6630 0
336 20250307 134400 0 6630 6630 6630 6630 0
337 20250307 134300 0 6630 6630 6630 6630 0
338 20250307 134200 0 6630 6630 6630 6630 0
339 20250307 134100 0 6630 6630 6630 6630 0
340 20250307 134000 0 6630 6630 6630 6630 0
341 20250307 133900 0 6630 6630 6630 6630 0
342 20250307 133800 0 6630 6630 6630 6630 0
343 20250307 133700 0 6630 6630 6630 6630 0
344 20250307 133600 0 6630 6630 6630 6630 0
345 20250307 133500 0 6630 6630 6630 6630 0
346 20250307 133400 0 6630 6630 6630 6630 0
347 20250307 133300 0 6630 6630 6630 6630 0
348 20250307 133200 0 6630 6630 6630 6630 0
349 20250307 133100 0 6630 6630 6630 6630 0
350 20250307 133000 0 6630 6630 6630 6630 0
351 20250307 132900 0 6630 6630 6630 6630 0
352 20250307 132800 0 6630 6630 6630 6630 0
353 20250307 132700 0 6630 6630 6630 6630 0
354 20250307 132600 0 6630 6630 6630 6630 0
355 20250307 132500 0 6630 6630 6630 6630 0
356 20250307 132400 0 6630 6630 6630 6630 0
357 20250307 132300 0 6630 6630 6630 6630 0
358 20250307 132200 0 6630 6630 6630 6630 0
359 20250307 132100 0 6630 6630 6630 6630 0
360 20250307 132000 0 6630 6630 6630 6630 0
361 20250307 131900 0 6630 6630 6630 6630 0
362 20250307 131800 0 6630 6630 6630 6630 0
363 20250307 131700 0 6630 6630 6630 6630 0
364 20250307 131600 0 6630 6630 6630 6630 0
365 20250307 131500 0 6630 6630 6630 6630 0
366 20250307 131400 0 6630 6630 6630 6630 0
367 20250307 131300 0 6630 6630 6630 6630 0
368 20250307 131200 0 6630 6630 6630 6630 0
369 20250307 131100 0 6630 6630 6630 6630 0
370 20250307 131000 0 6630 6630 6630 6630 0
371 20250307 130900 0 6630 6630 6630 6630 0
372 20250307 130800 0 6630 6630 6630 6630 0
373 20250307 130700 0 6630 6630 6630 6630 0
374 20250307 130600 0 6630 6630 6630 6630 0
375 20250307 130500 0 6630 6630 6630 6630 0
376 20250307 130400 0 6630 6630 6630 6630 0
377 20250307 130300 0 6630 6630 6630 6630 0
378 20250307 130200 0 6630 6630 6630 6630 0
379 20250307 130100 0 6630 6630 6630 6630 0
380 20250307 130000 0 6630 6630 6630 6630 0
381 20250307 125900 0 6630 6630 6630 6630 0
382 20250307 125800 0 6630 6630 6630 6630 0
383 20250307 125700 0 6630 6630 6630 6630 0
384 20250307 125600 0 6630 6630 6630 6630 0
385 20250307 125500 0 6630 6630 6630 6630 0
386 20250307 125400 0 6630 6630 6630 6630 0
387 20250307 125300 0 6630 6630 6630 6630 0
388 20250307 125200 0 6630 6630 6630 6630 0
389 20250307 125100 0 6630 6630 6630 6630 0
390 20250307 125000 0 6630 6630 6630 6630 0
391 20250307 124900 0 6630 6630 6630 6630 0
392 20250307 124800 0 6630 6630 6630 6630 0
393 20250307 124700 0 6630 6630 6630 6630 0
394 20250307 124600 0 6630 6630 6630 6630 0
395 20250307 124500 0 6630 6630 6630 6630 0
396 20250307 124400 0 6630 6630 6630 6630 0
397 20250307 124300 0 6630 6630 6630 6630 0
398 20250307 124200 0 6630 6630 6630 6630 0
399 20250307 124100 0 6630 6630 6630 6630 0
400 20250307 124000 0 6630 6630 6630 6630 0
401 20250307 123900 0 6630 6630 6630 6630 0
402 20250307 123800 0 6630 6630 6630 6630 0
403 20250307 123700 0 6630 6630 6630 6630 0
404 20250307 123600 0 6630 6630 6630 6630 0
405 20250307 123500 0 6630 6630 6630 6630 0
406 20250307 123400 0 6630 6630 6630 6630 0
407 20250307 123300 0 6630 6630 6630 6630 0
408 20250307 123200 0 6630 6630 6630 6630 0
409 20250307 123100 0 6630 6630 6630 6630 0
410 20250307 123000 0 6630 6630 6630 6630 0
411 20250307 122900 0 6630 6630 6630 6630 0
412 20250307 122800 0 6630 6630 6630 6630 0
413 20250307 122700 0 6630 6630 6630 6630 0
414 20250307 122600 0 6630 6630 6630 6630 0
415 20250307 122500 0 6630 6630 6630 6630 0
416 20250307 122400 0 6630 6630 6630 6630 0
417 20250307 122300 0 6630 6630 6630 6630 0
418 20250307 122200 0 6630 6630 6630 6630 0
419 20250307 122100 0 6630 6630 6630 6630 0
420 20250307 122000 0 6630 6630 6630 6630 0
421 20250307 121900 0 6630 6630 6630 6630 0
422 20250307 121800 0 6630 6630 6630 6630 0
423 20250307 121700 0 6630 6630 6630 6630 0
424 20250307 121600 0 6630 6630 6630 6630 0
425 20250307 121500 0 6630 6630 6630 6630 0
426 20250307 121400 0 6630 6630 6630 6630 0
427 20250307 121300 0 6630 6630 6630 6630 0
428 20250307 121200 0 6630 6630 6630 6630 0
429 20250307 121100 0 6630 6630 6630 6630 0
430 20250307 121000 0 6630 6630 6630 6630 0
431 20250307 120900 0 6630 6630 6630 6630 0
432 20250307 120800 0 6630 6630 6630 6630 0
433 20250307 120700 0 6630 6630 6630 6630 0
434 20250307 120600 0 6630 6630 6630 6630 0
435 20250307 120500 0 6630 6630 6630 6630 0
436 20250307 120400 0 6630 6630 6630 6630 0
437 20250307 120300 0 6630 6630 6630 6630 0
438 20250307 120200 0 6630 6630 6630 6630 0
439 20250307 120100 0 6630 6630 6630 6630 0
440 20250307 120000 0 6630 6630 6630 6630 0
441 20250307 115900 0 6630 6630 6630 6630 0
442 20250307 115800 0 6630 6630 6630 6630 0
443 20250307 115700 0 6630 6630 6630 6630 0
444 20250307 115600 0 6630 6630 6630 6630 0
445 20250307 115500 0 6630 6630 6630 6630 0
446 20250307 115400 0 6630 6630 6630 6630 0
447 20250307 115300 0 6630 6630 6630 6630 0
448 20250307 115200 0 6630 6630 6630 6630 0
449 20250307 115100 0 6630 6630 6630 6630 0
450 20250307 115000 0 6630 6630 6630 6630 0
451 20250307 114900 0 6630 6630 6630 6630 0
452 20250307 114800 0 6630 6630 6630 6630 0
453 20250307 114700 0 6630 6630 6630 6630 0
454 20250307 114600 0 6630 6630 6630 6630 0
455 20250307 114500 0 6630 6630 6630 6630 0
456 20250307 114400 0 6630 6630 6630 6630 0
457 20250307 114300 0 6630 6630 6630 6630 0
458 20250307 114200 0 6630 6630 6630 6630 0
459 20250307 114100 0 6630 6630 6630 6630 0
460 20250307 114000 0 6630 6630 6630 6630 0
461 20250307 113900 0 6630 6630 6630 6630 0
462 20250307 113800 0 6630 6630 6630 6630 0
463 20250307 113700 0 6630 6630 6630 6630 0
464 20250307 113600 0 6630 6630 6630 6630 0
465 20250307 113500 0 6630 6630 6630 6630 0
466 20250307 113400 0 6630 6630 6630 6630 0
467 20250307 113300 0 6630 6630 6630 6630 0
468 20250307 113200 0 6630 6630 6630 6630 0
469 20250307 113100 0 6630 6630 6630 6630 0
470 20250307 113000 0 6630 6630 6630 6630 0
471 20250307 112900 0 6630 6630 6630 6630 0
472 20250307 112800 0 6630 6630 6630 6630 0
473 20250307 112700 0 6630 6630 6630 6630 0
474 20250307 112600 0 6630 6630 6630 6630 0
475 20250307 112500 0 6630 6630 6630 6630 0
476 20250307 112400 0 6630 6630 6630 6630 0
477 20250307 112300 0 6630 6630 6630 6630 0
478 20250307 112200 0 6630 6630 6630 6630 0
479 20250307 112100 0 6630 6630 6630 6630 0
480 20250307 112000 0 6630 6630 6630 6630 0
481 20250307 111900 0 6630 6630 6630 6630 0
482 20250307 111800 0 6630 6630 6630 6630 0
483 20250307 111700 0 6630 6630 6630 6630 0
484 20250307 111600 0 6630 6630 6630 6630 0
485 20250307 111500 0 6630 6630 6630 6630 0
486 20250307 111400 0 6630 6630 6630 6630 0
487 20250307 111300 0 6630 6630 6630 6630 0
488 20250307 111200 0 6630 6630 6630 6630 0
489 20250307 111100 0 6630 6630 6630 6630 0
490 20250307 111000 0 6630 6630 6630 6630 0
491 20250307 110900 0 6630 6630 6630 6630 0
492 20250307 110800 0 6630 6630 6630 6630 0
493 20250307 110700 0 6630 6630 6630 6630 0
494 20250307 110600 0 6630 6630 6630 6630 0
495 20250307 110500 0 6630 6630 6630 6630 0
496 20250307 110400 0 6630 6630 6630 6630 0
497 20250307 110300 0 6630 6630 6630 6630 0
498 20250307 110200 0 6630 6630 6630 6630 0
499 20250307 110100 0 6630 6630 6630 6630 0
500 20250307 110000 0 6630 6630 6630 6630 0
501 20250307 105900 0 6630 6630 6630 6630 0
502 20250307 105800 0 6630 6630 6630 6630 0
503 20250307 105700 0 6630 6630 6630 6630 0
504 20250307 105600 0 6630 6630 6630 6630 0
505 20250307 105500 0 6630 6630 6630 6630 0
506 20250307 105400 0 6630 6630 6630 6630 0
507 20250307 105300 0 6630 6630 6630 6630 0
508 20250307 105200 0 6630 6630 6630 6630 0
509 20250307 105100 0 6630 6630 6630 6630 0
510 20250307 105000 0 6630 6630 6630 6630 0
511 20250307 104900 0 6630 6630 6630 6630 0
512 20250307 104800 0 6630 6630 6630 6630 0
513 20250307 104700 0 6630 6630 6630 6630 0
514 20250307 104600 0 6630 6630 6630 6630 0
515 20250307 104500 0 6630 6630 6630 6630 0
516 20250307 104400 0 6630 6630 6630 6630 0
517 20250307 104300 0 6630 6630 6630 6630 0
518 20250307 104200 0 6630 6630 6630 6630 0
519 20250307 104100 0 6630 6630 6630 6630 0
520 20250307 104000 0 6630 6630 6630 6630 0
521 20250307 103900 0 6630 6630 6630 6630 0
522 20250307 103800 0 6630 6630 6630 6630 0
523 20250307 103700 0 6630 6630 6630 6630 0
524 20250307 103600 0 6630 6630 6630 6630 0
525 20250307 103500 0 6630 6630 6630 6630 0
526 20250307 103400 0 6630 6630 6630 6630 0
527 20250307 103300 0 6630 6630 6630 6630 0
528 20250307 103200 0 6630 6630 6630 6630 0
529 20250307 103100 0 6630 6630 6630 6630 0
530 20250307 103000 0 6630 6630 6630 6630 0
531 20250307 102900 0 6630 6630 6630 6630 0
532 20250307 102800 0 6630 6630 6630 6630 0
533 20250307 102700 0 6630 6630 6630 6630 0
534 20250307 102600 0 6630 6630 6630 6630 0
535 20250307 102500 0 6630 6630 6630 6630 0
536 20250307 102400 0 6630 6630 6630 6630 0
537 20250307 102300 0 6630 6630 6630 6630 0
538 20250307 102200 0 6630 6630 6630 6630 0
539 20250307 102100 0 6630 6630 6630 6630 0
540 20250307 102000 0 6630 6630 6630 6630 0
541 20250307 101900 0 6630 6630 6630 6630 0
542 20250307 101800 0 6630 6630 6630 6630 0
543 20250307 101700 0 6630 6630 6630 6630 0
544 20250307 101600 0 6630 6630 6630 6630 0
545 20250307 101500 0 6630 6630 6630 6630 0
546 20250307 101400 0 6630 6630 6630 6630 0
547 20250307 101300 0 6630 6630 6630 6630 0
548 20250307 101200 0 6630 6630 6630 6630 0
549 20250307 101100 0 6630 6630 6630 6630 0
550 20250307 101000 0 6630 6630 6630 6630 0
551 20250307 100900 0 6630 6630 6630 6630 0
552 20250307 100800 0 6630 6630 6630 6630 0
553 20250307 100700 0 6630 6630 6630 6630 0
554 20250307 100600 0 6630 6630 6630 6630 0
555 20250307 100500 0 6630 6630 6630 6630 0
556 20250307 100400 0 6630 6630 6630 6630 0
557 20250307 100300 0 6630 6630 6630 6630 0
558 20250307 100200 0 6630 6630 6630 6630 0
559 20250307 100100 0 6630 6630 6630 6630 0
560 20250307 100000 0 6630 6630 6630 6630 0
561 20250307 095900 0 6630 6630 6630 6630 0
562 20250307 095800 0 6630 6630 6630 6630 0
563 20250307 095700 0 6630 6630 6630 6630 0
564 20250307 095600 0 6630 6630 6630 6630 0
565 20250307 095500 0 6630 6630 6630 6630 0
566 20250307 095400 0 6630 6630 6630 6630 0
567 20250307 095300 0 6630 6630 6630 6630 0
568 20250307 095200 0 6630 6630 6630 6630 0
569 20250307 095100 0 6630 6630 6630 6630 0
570 20250307 095000 0 6630 6630 6630 6630 0
571 20250307 094900 0 6630 6630 6630 6630 0
572 20250307 094800 0 6630 6630 6630 6630 0
573 20250307 094700 0 6630 6630 6630 6630 0
574 20250307 094600 0 6630 6630 6630 6630 0
575 20250307 094500 0 6630 6630 6630 6630 0
576 20250307 094400 0 6630 6630 6630 6630 0
577 20250307 094300 0 6630 6630 6630 6630 0
578 20250307 094200 0 6630 6630 6630 6630 0
579 20250307 094100 0 6630 6630 6630 6630 0
580 20250307 094000 0 6630 6630 6630 6630 0
581 20250307 093900 0 6630 6630 6630 6630 0
582 20250307 093800 0 6630 6630 6630 6630 0
583 20250307 093700 0 6630 6630 6630 6630 0
584 20250307 093600 0 6630 6630 6630 6630 0
585 20250307 093500 0 6630 6630 6630 6630 0
586 20250307 093400 0 6630 6630 6630 6630 0
587 20250307 093300 0 6630 6630 6630 6630 0
588 20250307 093200 0 6630 6630 6630 6630 0
589 20250307 093100 0 6630 6630 6630 6630 0
590 20250307 093000 0 6630 6630 6630 6630 0
591 20250307 092900 0 6630 6630 6630 6630 0
592 20250307 092800 0 6630 6630 6630 6630 0
593 20250307 092700 0 6630 6630 6630 6630 0
594 20250307 092600 0 6630 6630 6630 6630 0
595 20250307 092500 0 6630 6630 6630 6630 0
596 20250307 092400 0 6630 6630 6630 6630 0
597 20250307 092300 0 6630 6630 6630 6630 0
598 20250307 092200 0 6630 6630 6630 6630 0
599 20250307 092100 0 6630 6630 6630 6630 0
600 20250307 092000 0 6630 6630 6630 6630 0
601 20250307 091900 0 6630 6630 6630 6630 0
602 20250307 091800 0 6630 6630 6630 6630 0
603 20250307 091700 0 6630 6630 6630 6630 0
604 20250307 091600 0 6630 6630 6630 6630 0
605 20250307 091500 0 6630 6630 6630 6630 0
606 20250307 091400 0 6630 6630 6630 6630 0
607 20250307 091300 0 6630 6630 6630 6630 0
608 20250307 091200 0 6630 6630 6630 6630 0
609 20250307 091100 0 6630 6630 6630 6630 0
610 20250307 091000 0 6630 6630 6630 6630 0
611 20250307 090900 0 6630 6630 6630 6630 0
612 20250307 090800 0 6630 6630 6630 6630 0
613 20250307 090700 0 6630 6630 6630 6630 0
614 20250307 090600 0 6630 6630 6630 6630 0
615 20250307 090500 0 6630 6630 6630 6630 0
616 20250307 090400 0 6630 6630 6630 6630 0
617 20250307 090300 0 6630 6630 6630 6630 0
618 20250307 090200 0 6630 6630 6630 6630 0
619 20250307 090100 0 6630 6630 6630 6630 0
620 20250307 090000 0 6630 6630 6630 6630 0

1
033180/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,16396,19345405,108705480,128260035150,0.08
20250304,16396,19345405,108705480,128260035150,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 16396 19345405 108705480 128260035150 0.08
3 20250304 16396 19345405 108705480 128260035150 0.08