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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

619
033180/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191700,0,6630,6630,6630,6630,0
20250305,191600,0,6630,6630,6630,6630,0
20250305,191500,0,6630,6630,6630,6630,0
20250305,191400,0,6630,6630,6630,6630,0
20250305,191300,0,6630,6630,6630,6630,0
20250305,191200,0,6630,6630,6630,6630,0
20250305,191100,0,6630,6630,6630,6630,0
20250305,191000,0,6630,6630,6630,6630,0
20250305,190900,0,6630,6630,6630,6630,0
20250305,190800,0,6630,6630,6630,6630,0
20250305,190700,0,6630,6630,6630,6630,0
20250305,190600,0,6630,6630,6630,6630,0
20250305,190500,0,6630,6630,6630,6630,0
20250305,190400,0,6630,6630,6630,6630,0
20250305,190300,0,6630,6630,6630,6630,0
20250305,190200,0,6630,6630,6630,6630,0
20250305,190100,0,6630,6630,6630,6630,0
20250305,190000,0,6630,6630,6630,6630,0
20250305,185900,0,6630,6630,6630,6630,0
20250305,185800,0,6630,6630,6630,6630,0
20250305,185700,0,6630,6630,6630,6630,0
20250305,185600,0,6630,6630,6630,6630,0
20250305,185500,0,6630,6630,6630,6630,0
20250305,185400,0,6630,6630,6630,6630,0
20250305,185300,0,6630,6630,6630,6630,0
20250305,185200,0,6630,6630,6630,6630,0
20250305,185100,0,6630,6630,6630,6630,0
20250305,185000,0,6630,6630,6630,6630,0
20250305,184900,0,6630,6630,6630,6630,0
20250305,184800,0,6630,6630,6630,6630,0
20250305,184700,0,6630,6630,6630,6630,0
20250305,184600,0,6630,6630,6630,6630,0
20250305,184500,0,6630,6630,6630,6630,0
20250305,184400,0,6630,6630,6630,6630,0
20250305,184300,0,6630,6630,6630,6630,0
20250305,184200,0,6630,6630,6630,6630,0
20250305,184100,0,6630,6630,6630,6630,0
20250305,184000,0,6630,6630,6630,6630,0
20250305,183900,0,6630,6630,6630,6630,0
20250305,183800,0,6630,6630,6630,6630,0
20250305,183700,0,6630,6630,6630,6630,0
20250305,183600,0,6630,6630,6630,6630,0
20250305,183500,0,6630,6630,6630,6630,0
20250305,183400,0,6630,6630,6630,6630,0
20250305,183300,0,6630,6630,6630,6630,0
20250305,183200,0,6630,6630,6630,6630,0
20250305,183100,0,6630,6630,6630,6630,0
20250305,183000,0,6630,6630,6630,6630,0
20250305,182900,0,6630,6630,6630,6630,0
20250305,182800,0,6630,6630,6630,6630,0
20250305,182700,0,6630,6630,6630,6630,0
20250305,182600,0,6630,6630,6630,6630,0
20250305,182500,0,6630,6630,6630,6630,0
20250305,182400,0,6630,6630,6630,6630,0
20250305,182300,0,6630,6630,6630,6630,0
20250305,182200,0,6630,6630,6630,6630,0
20250305,182100,0,6630,6630,6630,6630,0
20250305,182000,0,6630,6630,6630,6630,0
20250305,181900,0,6630,6630,6630,6630,0
20250305,181800,0,6630,6630,6630,6630,0
20250305,181700,0,6630,6630,6630,6630,0
20250305,181600,0,6630,6630,6630,6630,0
20250305,181500,0,6630,6630,6630,6630,0
20250305,181400,0,6630,6630,6630,6630,0
20250305,181300,0,6630,6630,6630,6630,0
20250305,181200,0,6630,6630,6630,6630,0
20250305,181100,0,6630,6630,6630,6630,0
20250305,181000,0,6630,6630,6630,6630,0
20250305,180900,0,6630,6630,6630,6630,0
20250305,180800,0,6630,6630,6630,6630,0
20250305,180700,0,6630,6630,6630,6630,0
20250305,180600,0,6630,6630,6630,6630,0
20250305,180500,0,6630,6630,6630,6630,0
20250305,180400,0,6630,6630,6630,6630,0
20250305,180300,0,6630,6630,6630,6630,0
20250305,180200,0,6630,6630,6630,6630,0
20250305,180100,0,6630,6630,6630,6630,0
20250305,180000,0,6630,6630,6630,6630,0
20250305,175900,0,6630,6630,6630,6630,0
20250305,175800,0,6630,6630,6630,6630,0
20250305,175700,0,6630,6630,6630,6630,0
20250305,175600,0,6630,6630,6630,6630,0
20250305,175500,0,6630,6630,6630,6630,0
20250305,175400,0,6630,6630,6630,6630,0
20250305,175300,0,6630,6630,6630,6630,0
20250305,175200,0,6630,6630,6630,6630,0
20250305,175100,0,6630,6630,6630,6630,0
20250305,175000,0,6630,6630,6630,6630,0
20250305,174900,0,6630,6630,6630,6630,0
20250305,174800,0,6630,6630,6630,6630,0
20250305,174700,0,6630,6630,6630,6630,0
20250305,174600,0,6630,6630,6630,6630,0
20250305,174500,0,6630,6630,6630,6630,0
20250305,174400,0,6630,6630,6630,6630,0
20250305,174300,0,6630,6630,6630,6630,0
20250305,174200,0,6630,6630,6630,6630,0
20250305,174100,0,6630,6630,6630,6630,0
20250305,174000,0,6630,6630,6630,6630,0
20250305,173900,0,6630,6630,6630,6630,0
20250305,173800,0,6630,6630,6630,6630,0
20250305,173700,0,6630,6630,6630,6630,0
20250305,173600,0,6630,6630,6630,6630,0
20250305,173500,0,6630,6630,6630,6630,0
20250305,173400,0,6630,6630,6630,6630,0
20250305,173300,0,6630,6630,6630,6630,0
20250305,173200,0,6630,6630,6630,6630,0
20250305,173100,0,6630,6630,6630,6630,0
20250305,173000,0,6630,6630,6630,6630,0
20250305,172900,0,6630,6630,6630,6630,0
20250305,172800,0,6630,6630,6630,6630,0
20250305,172700,0,6630,6630,6630,6630,0
20250305,172600,0,6630,6630,6630,6630,0
20250305,172500,0,6630,6630,6630,6630,0
20250305,172400,0,6630,6630,6630,6630,0
20250305,172300,0,6630,6630,6630,6630,0
20250305,172200,0,6630,6630,6630,6630,0
20250305,172100,0,6630,6630,6630,6630,0
20250305,172000,0,6630,6630,6630,6630,0
20250305,171900,0,6630,6630,6630,6630,0
20250305,171800,0,6630,6630,6630,6630,0
20250305,171700,0,6630,6630,6630,6630,0
20250305,171600,0,6630,6630,6630,6630,0
20250305,171500,0,6630,6630,6630,6630,0
20250305,171400,0,6630,6630,6630,6630,0
20250305,171300,0,6630,6630,6630,6630,0
20250305,171200,0,6630,6630,6630,6630,0
20250305,171100,0,6630,6630,6630,6630,0
20250305,171000,0,6630,6630,6630,6630,0
20250305,170900,0,6630,6630,6630,6630,0
20250305,170800,0,6630,6630,6630,6630,0
20250305,170700,0,6630,6630,6630,6630,0
20250305,170600,0,6630,6630,6630,6630,0
20250305,170500,0,6630,6630,6630,6630,0
20250305,170400,0,6630,6630,6630,6630,0
20250305,170300,0,6630,6630,6630,6630,0
20250305,170200,0,6630,6630,6630,6630,0
20250305,170100,0,6630,6630,6630,6630,0
20250305,170000,0,6630,6630,6630,6630,0
20250305,165900,0,6630,6630,6630,6630,0
20250305,165800,0,6630,6630,6630,6630,0
20250305,165700,0,6630,6630,6630,6630,0
20250305,165600,0,6630,6630,6630,6630,0
20250305,165500,0,6630,6630,6630,6630,0
20250305,165400,0,6630,6630,6630,6630,0
20250305,165300,0,6630,6630,6630,6630,0
20250305,165200,0,6630,6630,6630,6630,0
20250305,165100,0,6630,6630,6630,6630,0
20250305,165000,0,6630,6630,6630,6630,0
20250305,164900,0,6630,6630,6630,6630,0
20250305,164800,0,6630,6630,6630,6630,0
20250305,164700,0,6630,6630,6630,6630,0
20250305,164600,0,6630,6630,6630,6630,0
20250305,164500,0,6630,6630,6630,6630,0
20250305,164400,0,6630,6630,6630,6630,0
20250305,164300,0,6630,6630,6630,6630,0
20250305,164200,0,6630,6630,6630,6630,0
20250305,164100,0,6630,6630,6630,6630,0
20250305,164000,0,6630,6630,6630,6630,0
20250305,163900,0,6630,6630,6630,6630,0
20250305,163800,0,6630,6630,6630,6630,0
20250305,163700,0,6630,6630,6630,6630,0
20250305,163600,0,6630,6630,6630,6630,0
20250305,163500,0,6630,6630,6630,6630,0
20250305,163400,0,6630,6630,6630,6630,0
20250305,163300,0,6630,6630,6630,6630,0
20250305,163200,0,6630,6630,6630,6630,0
20250305,163100,0,6630,6630,6630,6630,0
20250305,163000,0,6630,6630,6630,6630,0
20250305,162900,0,6630,6630,6630,6630,0
20250305,162800,0,6630,6630,6630,6630,0
20250305,162700,0,6630,6630,6630,6630,0
20250305,162600,0,6630,6630,6630,6630,0
20250305,162500,0,6630,6630,6630,6630,0
20250305,162400,0,6630,6630,6630,6630,0
20250305,162300,0,6630,6630,6630,6630,0
20250305,162200,0,6630,6630,6630,6630,0
20250305,162100,0,6630,6630,6630,6630,0
20250305,162000,0,6630,6630,6630,6630,0
20250305,161900,0,6630,6630,6630,6630,0
20250305,161800,0,6630,6630,6630,6630,0
20250305,161700,0,6630,6630,6630,6630,0
20250305,161600,0,6630,6630,6630,6630,0
20250305,161500,0,6630,6630,6630,6630,0
20250305,161400,0,6630,6630,6630,6630,0
20250305,161300,0,6630,6630,6630,6630,0
20250305,161200,0,6630,6630,6630,6630,0
20250305,161100,0,6630,6630,6630,6630,0
20250305,161000,0,6630,6630,6630,6630,0
20250305,160900,0,6630,6630,6630,6630,0
20250305,160800,0,6630,6630,6630,6630,0
20250305,160700,0,6630,6630,6630,6630,0
20250305,160600,0,6630,6630,6630,6630,0
20250305,160500,0,6630,6630,6630,6630,0
20250305,160400,0,6630,6630,6630,6630,0
20250305,160300,0,6630,6630,6630,6630,0
20250305,160200,0,6630,6630,6630,6630,0
20250305,160100,0,6630,6630,6630,6630,0
20250305,160000,0,6630,6630,6630,6630,0
20250305,155900,0,6630,6630,6630,6630,0
20250305,155800,0,6630,6630,6630,6630,0
20250305,155700,0,6630,6630,6630,6630,0
20250305,155600,0,6630,6630,6630,6630,0
20250305,155500,0,6630,6630,6630,6630,0
20250305,155400,0,6630,6630,6630,6630,0
20250305,155300,0,6630,6630,6630,6630,0
20250305,155200,0,6630,6630,6630,6630,0
20250305,155100,0,6630,6630,6630,6630,0
20250305,155000,0,6630,6630,6630,6630,0
20250305,154900,0,6630,6630,6630,6630,0
20250305,154800,0,6630,6630,6630,6630,0
20250305,154700,0,6630,6630,6630,6630,0
20250305,154600,0,6630,6630,6630,6630,0
20250305,154500,0,6630,6630,6630,6630,0
20250305,154400,0,6630,6630,6630,6630,0
20250305,154300,0,6630,6630,6630,6630,0
20250305,154200,0,6630,6630,6630,6630,0
20250305,154100,0,6630,6630,6630,6630,0
20250305,154000,0,6630,6630,6630,6630,0
20250305,153900,0,6630,6630,6630,6630,0
20250305,153800,0,6630,6630,6630,6630,0
20250305,153700,0,6630,6630,6630,6630,0
20250305,153600,0,6630,6630,6630,6630,0
20250305,153500,0,6630,6630,6630,6630,0
20250305,153400,0,6630,6630,6630,6630,0
20250305,153300,0,6630,6630,6630,6630,0
20250305,153200,0,6630,6630,6630,6630,0
20250305,153100,0,6630,6630,6630,6630,0
20250305,153000,0,6630,6630,6630,6630,0
20250305,152900,0,6630,6630,6630,6630,0
20250305,152800,0,6630,6630,6630,6630,0
20250305,152700,0,6630,6630,6630,6630,0
20250305,152600,0,6630,6630,6630,6630,0
20250305,152500,0,6630,6630,6630,6630,0
20250305,152400,0,6630,6630,6630,6630,0
20250305,152300,0,6630,6630,6630,6630,0
20250305,152200,0,6630,6630,6630,6630,0
20250305,152100,0,6630,6630,6630,6630,0
20250305,152000,0,6630,6630,6630,6630,0
20250305,151900,0,6630,6630,6630,6630,0
20250305,151800,0,6630,6630,6630,6630,0
20250305,151700,0,6630,6630,6630,6630,0
20250305,151600,0,6630,6630,6630,6630,0
20250305,151500,0,6630,6630,6630,6630,0
20250305,151400,0,6630,6630,6630,6630,0
20250305,151300,0,6630,6630,6630,6630,0
20250305,151200,0,6630,6630,6630,6630,0
20250305,151100,0,6630,6630,6630,6630,0
20250305,151000,0,6630,6630,6630,6630,0
20250305,150900,0,6630,6630,6630,6630,0
20250305,150800,0,6630,6630,6630,6630,0
20250305,150700,0,6630,6630,6630,6630,0
20250305,150600,0,6630,6630,6630,6630,0
20250305,150500,0,6630,6630,6630,6630,0
20250305,150400,0,6630,6630,6630,6630,0
20250305,150300,0,6630,6630,6630,6630,0
20250305,150200,0,6630,6630,6630,6630,0
20250305,150100,0,6630,6630,6630,6630,0
20250305,150000,0,6630,6630,6630,6630,0
20250305,145900,0,6630,6630,6630,6630,0
20250305,145800,0,6630,6630,6630,6630,0
20250305,145700,0,6630,6630,6630,6630,0
20250305,145600,0,6630,6630,6630,6630,0
20250305,145500,0,6630,6630,6630,6630,0
20250305,145400,0,6630,6630,6630,6630,0
20250305,145300,0,6630,6630,6630,6630,0
20250305,145200,0,6630,6630,6630,6630,0
20250305,145100,0,6630,6630,6630,6630,0
20250305,145000,0,6630,6630,6630,6630,0
20250305,144900,0,6630,6630,6630,6630,0
20250305,144800,0,6630,6630,6630,6630,0
20250305,144700,0,6630,6630,6630,6630,0
20250305,144600,0,6630,6630,6630,6630,0
20250305,144500,0,6630,6630,6630,6630,0
20250305,144400,0,6630,6630,6630,6630,0
20250305,144300,0,6630,6630,6630,6630,0
20250305,144200,0,6630,6630,6630,6630,0
20250305,144100,0,6630,6630,6630,6630,0
20250305,144000,0,6630,6630,6630,6630,0
20250305,143900,0,6630,6630,6630,6630,0
20250305,143800,0,6630,6630,6630,6630,0
20250305,143700,0,6630,6630,6630,6630,0
20250305,143600,0,6630,6630,6630,6630,0
20250305,143500,0,6630,6630,6630,6630,0
20250305,143400,0,6630,6630,6630,6630,0
20250305,143300,0,6630,6630,6630,6630,0
20250305,143200,0,6630,6630,6630,6630,0
20250305,143100,0,6630,6630,6630,6630,0
20250305,143000,0,6630,6630,6630,6630,0
20250305,142900,0,6630,6630,6630,6630,0
20250305,142800,0,6630,6630,6630,6630,0
20250305,142700,0,6630,6630,6630,6630,0
20250305,142600,0,6630,6630,6630,6630,0
20250305,142500,0,6630,6630,6630,6630,0
20250305,142400,0,6630,6630,6630,6630,0
20250305,142300,0,6630,6630,6630,6630,0
20250305,142200,0,6630,6630,6630,6630,0
20250305,142100,0,6630,6630,6630,6630,0
20250305,142000,0,6630,6630,6630,6630,0
20250305,141900,0,6630,6630,6630,6630,0
20250305,141800,0,6630,6630,6630,6630,0
20250305,141700,0,6630,6630,6630,6630,0
20250305,141600,0,6630,6630,6630,6630,0
20250305,141500,0,6630,6630,6630,6630,0
20250305,141400,0,6630,6630,6630,6630,0
20250305,141300,0,6630,6630,6630,6630,0
20250305,141200,0,6630,6630,6630,6630,0
20250305,141100,0,6630,6630,6630,6630,0
20250305,141000,0,6630,6630,6630,6630,0
20250305,140900,0,6630,6630,6630,6630,0
20250305,140800,0,6630,6630,6630,6630,0
20250305,140700,0,6630,6630,6630,6630,0
20250305,140600,0,6630,6630,6630,6630,0
20250305,140500,0,6630,6630,6630,6630,0
20250305,140400,0,6630,6630,6630,6630,0
20250305,140300,0,6630,6630,6630,6630,0
20250305,140200,0,6630,6630,6630,6630,0
20250305,140100,0,6630,6630,6630,6630,0
20250305,140000,0,6630,6630,6630,6630,0
20250305,135900,0,6630,6630,6630,6630,0
20250305,135800,0,6630,6630,6630,6630,0
20250305,135700,0,6630,6630,6630,6630,0
20250305,135600,0,6630,6630,6630,6630,0
20250305,135500,0,6630,6630,6630,6630,0
20250305,135400,0,6630,6630,6630,6630,0
20250305,135300,0,6630,6630,6630,6630,0
20250305,135200,0,6630,6630,6630,6630,0
20250305,135100,0,6630,6630,6630,6630,0
20250305,135000,0,6630,6630,6630,6630,0
20250305,134900,0,6630,6630,6630,6630,0
20250305,134800,0,6630,6630,6630,6630,0
20250305,134700,0,6630,6630,6630,6630,0
20250305,134600,0,6630,6630,6630,6630,0
20250305,134500,0,6630,6630,6630,6630,0
20250305,134400,0,6630,6630,6630,6630,0
20250305,134300,0,6630,6630,6630,6630,0
20250305,134200,0,6630,6630,6630,6630,0
20250305,134100,0,6630,6630,6630,6630,0
20250305,134000,0,6630,6630,6630,6630,0
20250305,133900,0,6630,6630,6630,6630,0
20250305,133800,0,6630,6630,6630,6630,0
20250305,133700,0,6630,6630,6630,6630,0
20250305,133600,0,6630,6630,6630,6630,0
20250305,133500,0,6630,6630,6630,6630,0
20250305,133400,0,6630,6630,6630,6630,0
20250305,133300,0,6630,6630,6630,6630,0
20250305,133200,0,6630,6630,6630,6630,0
20250305,133100,0,6630,6630,6630,6630,0
20250305,133000,0,6630,6630,6630,6630,0
20250305,132900,0,6630,6630,6630,6630,0
20250305,132800,0,6630,6630,6630,6630,0
20250305,132700,0,6630,6630,6630,6630,0
20250305,132600,0,6630,6630,6630,6630,0
20250305,132500,0,6630,6630,6630,6630,0
20250305,132400,0,6630,6630,6630,6630,0
20250305,132300,0,6630,6630,6630,6630,0
20250305,132200,0,6630,6630,6630,6630,0
20250305,132100,0,6630,6630,6630,6630,0
20250305,132000,0,6630,6630,6630,6630,0
20250305,131900,0,6630,6630,6630,6630,0
20250305,131800,0,6630,6630,6630,6630,0
20250305,131700,0,6630,6630,6630,6630,0
20250305,131600,0,6630,6630,6630,6630,0
20250305,131500,0,6630,6630,6630,6630,0
20250305,131400,0,6630,6630,6630,6630,0
20250305,131300,0,6630,6630,6630,6630,0
20250305,131200,0,6630,6630,6630,6630,0
20250305,131100,0,6630,6630,6630,6630,0
20250305,131000,0,6630,6630,6630,6630,0
20250305,130900,0,6630,6630,6630,6630,0
20250305,130800,0,6630,6630,6630,6630,0
20250305,130700,0,6630,6630,6630,6630,0
20250305,130600,0,6630,6630,6630,6630,0
20250305,130500,0,6630,6630,6630,6630,0
20250305,130400,0,6630,6630,6630,6630,0
20250305,130300,0,6630,6630,6630,6630,0
20250305,130200,0,6630,6630,6630,6630,0
20250305,130100,0,6630,6630,6630,6630,0
20250305,130000,0,6630,6630,6630,6630,0
20250305,125900,0,6630,6630,6630,6630,0
20250305,125800,0,6630,6630,6630,6630,0
20250305,125700,0,6630,6630,6630,6630,0
20250305,125600,0,6630,6630,6630,6630,0
20250305,125500,0,6630,6630,6630,6630,0
20250305,125400,0,6630,6630,6630,6630,0
20250305,125300,0,6630,6630,6630,6630,0
20250305,125200,0,6630,6630,6630,6630,0
20250305,125100,0,6630,6630,6630,6630,0
20250305,125000,0,6630,6630,6630,6630,0
20250305,124900,0,6630,6630,6630,6630,0
20250305,124800,0,6630,6630,6630,6630,0
20250305,124700,0,6630,6630,6630,6630,0
20250305,124600,0,6630,6630,6630,6630,0
20250305,124500,0,6630,6630,6630,6630,0
20250305,124400,0,6630,6630,6630,6630,0
20250305,124300,0,6630,6630,6630,6630,0
20250305,124200,0,6630,6630,6630,6630,0
20250305,124100,0,6630,6630,6630,6630,0
20250305,124000,0,6630,6630,6630,6630,0
20250305,123900,0,6630,6630,6630,6630,0
20250305,123800,0,6630,6630,6630,6630,0
20250305,123700,0,6630,6630,6630,6630,0
20250305,123600,0,6630,6630,6630,6630,0
20250305,123500,0,6630,6630,6630,6630,0
20250305,123400,0,6630,6630,6630,6630,0
20250305,123300,0,6630,6630,6630,6630,0
20250305,123200,0,6630,6630,6630,6630,0
20250305,123100,0,6630,6630,6630,6630,0
20250305,123000,0,6630,6630,6630,6630,0
20250305,122900,0,6630,6630,6630,6630,0
20250305,122800,0,6630,6630,6630,6630,0
20250305,122700,0,6630,6630,6630,6630,0
20250305,122600,0,6630,6630,6630,6630,0
20250305,122500,0,6630,6630,6630,6630,0
20250305,122400,0,6630,6630,6630,6630,0
20250305,122300,0,6630,6630,6630,6630,0
20250305,122200,0,6630,6630,6630,6630,0
20250305,122100,0,6630,6630,6630,6630,0
20250305,122000,0,6630,6630,6630,6630,0
20250305,121900,0,6630,6630,6630,6630,0
20250305,121800,0,6630,6630,6630,6630,0
20250305,121700,0,6630,6630,6630,6630,0
20250305,121600,0,6630,6630,6630,6630,0
20250305,121500,0,6630,6630,6630,6630,0
20250305,121400,0,6630,6630,6630,6630,0
20250305,121300,0,6630,6630,6630,6630,0
20250305,121200,0,6630,6630,6630,6630,0
20250305,121100,0,6630,6630,6630,6630,0
20250305,121000,0,6630,6630,6630,6630,0
20250305,120900,0,6630,6630,6630,6630,0
20250305,120800,0,6630,6630,6630,6630,0
20250305,120700,0,6630,6630,6630,6630,0
20250305,120600,0,6630,6630,6630,6630,0
20250305,120500,0,6630,6630,6630,6630,0
20250305,120400,0,6630,6630,6630,6630,0
20250305,120300,0,6630,6630,6630,6630,0
20250305,120200,0,6630,6630,6630,6630,0
20250305,120100,0,6630,6630,6630,6630,0
20250305,120000,0,6630,6630,6630,6630,0
20250305,115900,0,6630,6630,6630,6630,0
20250305,115800,0,6630,6630,6630,6630,0
20250305,115700,0,6630,6630,6630,6630,0
20250305,115600,0,6630,6630,6630,6630,0
20250305,115500,0,6630,6630,6630,6630,0
20250305,115400,0,6630,6630,6630,6630,0
20250305,115300,0,6630,6630,6630,6630,0
20250305,115200,0,6630,6630,6630,6630,0
20250305,115100,0,6630,6630,6630,6630,0
20250305,115000,0,6630,6630,6630,6630,0
20250305,114900,0,6630,6630,6630,6630,0
20250305,114800,0,6630,6630,6630,6630,0
20250305,114700,0,6630,6630,6630,6630,0
20250305,114600,0,6630,6630,6630,6630,0
20250305,114500,0,6630,6630,6630,6630,0
20250305,114400,0,6630,6630,6630,6630,0
20250305,114300,0,6630,6630,6630,6630,0
20250305,114200,0,6630,6630,6630,6630,0
20250305,114100,0,6630,6630,6630,6630,0
20250305,114000,0,6630,6630,6630,6630,0
20250305,113900,0,6630,6630,6630,6630,0
20250305,113800,0,6630,6630,6630,6630,0
20250305,113700,0,6630,6630,6630,6630,0
20250305,113600,0,6630,6630,6630,6630,0
20250305,113500,0,6630,6630,6630,6630,0
20250305,113400,0,6630,6630,6630,6630,0
20250305,113300,0,6630,6630,6630,6630,0
20250305,113200,0,6630,6630,6630,6630,0
20250305,113100,0,6630,6630,6630,6630,0
20250305,113000,0,6630,6630,6630,6630,0
20250305,112900,0,6630,6630,6630,6630,0
20250305,112800,0,6630,6630,6630,6630,0
20250305,112700,0,6630,6630,6630,6630,0
20250305,112600,0,6630,6630,6630,6630,0
20250305,112500,0,6630,6630,6630,6630,0
20250305,112400,0,6630,6630,6630,6630,0
20250305,112300,0,6630,6630,6630,6630,0
20250305,112200,0,6630,6630,6630,6630,0
20250305,112100,0,6630,6630,6630,6630,0
20250305,112000,0,6630,6630,6630,6630,0
20250305,111900,0,6630,6630,6630,6630,0
20250305,111800,0,6630,6630,6630,6630,0
20250305,111700,0,6630,6630,6630,6630,0
20250305,111600,0,6630,6630,6630,6630,0
20250305,111500,0,6630,6630,6630,6630,0
20250305,111400,0,6630,6630,6630,6630,0
20250305,111300,0,6630,6630,6630,6630,0
20250305,111200,0,6630,6630,6630,6630,0
20250305,111100,0,6630,6630,6630,6630,0
20250305,111000,0,6630,6630,6630,6630,0
20250305,110900,0,6630,6630,6630,6630,0
20250305,110800,0,6630,6630,6630,6630,0
20250305,110700,0,6630,6630,6630,6630,0
20250305,110600,0,6630,6630,6630,6630,0
20250305,110500,0,6630,6630,6630,6630,0
20250305,110400,0,6630,6630,6630,6630,0
20250305,110300,0,6630,6630,6630,6630,0
20250305,110200,0,6630,6630,6630,6630,0
20250305,110100,0,6630,6630,6630,6630,0
20250305,110000,0,6630,6630,6630,6630,0
20250305,105900,0,6630,6630,6630,6630,0
20250305,105800,0,6630,6630,6630,6630,0
20250305,105700,0,6630,6630,6630,6630,0
20250305,105600,0,6630,6630,6630,6630,0
20250305,105500,0,6630,6630,6630,6630,0
20250305,105400,0,6630,6630,6630,6630,0
20250305,105300,0,6630,6630,6630,6630,0
20250305,105200,0,6630,6630,6630,6630,0
20250305,105100,0,6630,6630,6630,6630,0
20250305,105000,0,6630,6630,6630,6630,0
20250305,104900,0,6630,6630,6630,6630,0
20250305,104800,0,6630,6630,6630,6630,0
20250305,104700,0,6630,6630,6630,6630,0
20250305,104600,0,6630,6630,6630,6630,0
20250305,104500,0,6630,6630,6630,6630,0
20250305,104400,0,6630,6630,6630,6630,0
20250305,104300,0,6630,6630,6630,6630,0
20250305,104200,0,6630,6630,6630,6630,0
20250305,104100,0,6630,6630,6630,6630,0
20250305,104000,0,6630,6630,6630,6630,0
20250305,103900,0,6630,6630,6630,6630,0
20250305,103800,0,6630,6630,6630,6630,0
20250305,103700,0,6630,6630,6630,6630,0
20250305,103600,0,6630,6630,6630,6630,0
20250305,103500,0,6630,6630,6630,6630,0
20250305,103400,0,6630,6630,6630,6630,0
20250305,103300,0,6630,6630,6630,6630,0
20250305,103200,0,6630,6630,6630,6630,0
20250305,103100,0,6630,6630,6630,6630,0
20250305,103000,0,6630,6630,6630,6630,0
20250305,102900,0,6630,6630,6630,6630,0
20250305,102800,0,6630,6630,6630,6630,0
20250305,102700,0,6630,6630,6630,6630,0
20250305,102600,0,6630,6630,6630,6630,0
20250305,102500,0,6630,6630,6630,6630,0
20250305,102400,0,6630,6630,6630,6630,0
20250305,102300,0,6630,6630,6630,6630,0
20250305,102200,0,6630,6630,6630,6630,0
20250305,102100,0,6630,6630,6630,6630,0
20250305,102000,0,6630,6630,6630,6630,0
20250305,101900,0,6630,6630,6630,6630,0
20250305,101800,0,6630,6630,6630,6630,0
20250305,101700,0,6630,6630,6630,6630,0
20250305,101600,0,6630,6630,6630,6630,0
20250305,101500,0,6630,6630,6630,6630,0
20250305,101400,0,6630,6630,6630,6630,0
20250305,101300,0,6630,6630,6630,6630,0
20250305,101200,0,6630,6630,6630,6630,0
20250305,101100,0,6630,6630,6630,6630,0
20250305,101000,0,6630,6630,6630,6630,0
20250305,100900,0,6630,6630,6630,6630,0
20250305,100800,0,6630,6630,6630,6630,0
20250305,100700,0,6630,6630,6630,6630,0
20250305,100600,0,6630,6630,6630,6630,0
20250305,100500,0,6630,6630,6630,6630,0
20250305,100400,0,6630,6630,6630,6630,0
20250305,100300,0,6630,6630,6630,6630,0
20250305,100200,0,6630,6630,6630,6630,0
20250305,100100,0,6630,6630,6630,6630,0
20250305,100000,0,6630,6630,6630,6630,0
20250305,095900,0,6630,6630,6630,6630,0
20250305,095800,0,6630,6630,6630,6630,0
20250305,095700,0,6630,6630,6630,6630,0
20250305,095600,0,6630,6630,6630,6630,0
20250305,095500,0,6630,6630,6630,6630,0
20250305,095400,0,6630,6630,6630,6630,0
20250305,095300,0,6630,6630,6630,6630,0
20250305,095200,0,6630,6630,6630,6630,0
20250305,095100,0,6630,6630,6630,6630,0
20250305,095000,0,6630,6630,6630,6630,0
20250305,094900,0,6630,6630,6630,6630,0
20250305,094800,0,6630,6630,6630,6630,0
20250305,094700,0,6630,6630,6630,6630,0
20250305,094600,0,6630,6630,6630,6630,0
20250305,094500,0,6630,6630,6630,6630,0
20250305,094400,0,6630,6630,6630,6630,0
20250305,094300,0,6630,6630,6630,6630,0
20250305,094200,0,6630,6630,6630,6630,0
20250305,094100,0,6630,6630,6630,6630,0
20250305,094000,0,6630,6630,6630,6630,0
20250305,093900,0,6630,6630,6630,6630,0
20250305,093800,0,6630,6630,6630,6630,0
20250305,093700,0,6630,6630,6630,6630,0
20250305,093600,0,6630,6630,6630,6630,0
20250305,093500,0,6630,6630,6630,6630,0
20250305,093400,0,6630,6630,6630,6630,0
20250305,093300,0,6630,6630,6630,6630,0
20250305,093200,0,6630,6630,6630,6630,0
20250305,093100,0,6630,6630,6630,6630,0
20250305,093000,0,6630,6630,6630,6630,0
20250305,092900,0,6630,6630,6630,6630,0
20250305,092800,0,6630,6630,6630,6630,0
20250305,092700,0,6630,6630,6630,6630,0
20250305,092600,0,6630,6630,6630,6630,0
20250305,092500,0,6630,6630,6630,6630,0
20250305,092400,0,6630,6630,6630,6630,0
20250305,092300,0,6630,6630,6630,6630,0
20250305,092200,0,6630,6630,6630,6630,0
20250305,092100,0,6630,6630,6630,6630,0
20250305,092000,0,6630,6630,6630,6630,0
20250305,091900,0,6630,6630,6630,6630,0
20250305,091800,0,6630,6630,6630,6630,0
20250305,091700,0,6630,6630,6630,6630,0
20250305,091600,0,6630,6630,6630,6630,0
20250305,091500,0,6630,6630,6630,6630,0
20250305,091400,0,6630,6630,6630,6630,0
20250305,091300,0,6630,6630,6630,6630,0
20250305,091200,0,6630,6630,6630,6630,0
20250305,091100,0,6630,6630,6630,6630,0
20250305,091000,0,6630,6630,6630,6630,0
20250305,090900,0,6630,6630,6630,6630,0
20250305,090800,0,6630,6630,6630,6630,0
20250305,090700,0,6630,6630,6630,6630,0
20250305,090600,0,6630,6630,6630,6630,0
20250305,090500,0,6630,6630,6630,6630,0
20250305,090400,0,6630,6630,6630,6630,0
20250305,090300,0,6630,6630,6630,6630,0
20250305,090200,0,6630,6630,6630,6630,0
20250305,090100,0,6630,6630,6630,6630,0
20250305,090000,0,6630,6630,6630,6630,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191700 0 6630 6630 6630 6630 0
3 20250305 191600 0 6630 6630 6630 6630 0
4 20250305 191500 0 6630 6630 6630 6630 0
5 20250305 191400 0 6630 6630 6630 6630 0
6 20250305 191300 0 6630 6630 6630 6630 0
7 20250305 191200 0 6630 6630 6630 6630 0
8 20250305 191100 0 6630 6630 6630 6630 0
9 20250305 191000 0 6630 6630 6630 6630 0
10 20250305 190900 0 6630 6630 6630 6630 0
11 20250305 190800 0 6630 6630 6630 6630 0
12 20250305 190700 0 6630 6630 6630 6630 0
13 20250305 190600 0 6630 6630 6630 6630 0
14 20250305 190500 0 6630 6630 6630 6630 0
15 20250305 190400 0 6630 6630 6630 6630 0
16 20250305 190300 0 6630 6630 6630 6630 0
17 20250305 190200 0 6630 6630 6630 6630 0
18 20250305 190100 0 6630 6630 6630 6630 0
19 20250305 190000 0 6630 6630 6630 6630 0
20 20250305 185900 0 6630 6630 6630 6630 0
21 20250305 185800 0 6630 6630 6630 6630 0
22 20250305 185700 0 6630 6630 6630 6630 0
23 20250305 185600 0 6630 6630 6630 6630 0
24 20250305 185500 0 6630 6630 6630 6630 0
25 20250305 185400 0 6630 6630 6630 6630 0
26 20250305 185300 0 6630 6630 6630 6630 0
27 20250305 185200 0 6630 6630 6630 6630 0
28 20250305 185100 0 6630 6630 6630 6630 0
29 20250305 185000 0 6630 6630 6630 6630 0
30 20250305 184900 0 6630 6630 6630 6630 0
31 20250305 184800 0 6630 6630 6630 6630 0
32 20250305 184700 0 6630 6630 6630 6630 0
33 20250305 184600 0 6630 6630 6630 6630 0
34 20250305 184500 0 6630 6630 6630 6630 0
35 20250305 184400 0 6630 6630 6630 6630 0
36 20250305 184300 0 6630 6630 6630 6630 0
37 20250305 184200 0 6630 6630 6630 6630 0
38 20250305 184100 0 6630 6630 6630 6630 0
39 20250305 184000 0 6630 6630 6630 6630 0
40 20250305 183900 0 6630 6630 6630 6630 0
41 20250305 183800 0 6630 6630 6630 6630 0
42 20250305 183700 0 6630 6630 6630 6630 0
43 20250305 183600 0 6630 6630 6630 6630 0
44 20250305 183500 0 6630 6630 6630 6630 0
45 20250305 183400 0 6630 6630 6630 6630 0
46 20250305 183300 0 6630 6630 6630 6630 0
47 20250305 183200 0 6630 6630 6630 6630 0
48 20250305 183100 0 6630 6630 6630 6630 0
49 20250305 183000 0 6630 6630 6630 6630 0
50 20250305 182900 0 6630 6630 6630 6630 0
51 20250305 182800 0 6630 6630 6630 6630 0
52 20250305 182700 0 6630 6630 6630 6630 0
53 20250305 182600 0 6630 6630 6630 6630 0
54 20250305 182500 0 6630 6630 6630 6630 0
55 20250305 182400 0 6630 6630 6630 6630 0
56 20250305 182300 0 6630 6630 6630 6630 0
57 20250305 182200 0 6630 6630 6630 6630 0
58 20250305 182100 0 6630 6630 6630 6630 0
59 20250305 182000 0 6630 6630 6630 6630 0
60 20250305 181900 0 6630 6630 6630 6630 0
61 20250305 181800 0 6630 6630 6630 6630 0
62 20250305 181700 0 6630 6630 6630 6630 0
63 20250305 181600 0 6630 6630 6630 6630 0
64 20250305 181500 0 6630 6630 6630 6630 0
65 20250305 181400 0 6630 6630 6630 6630 0
66 20250305 181300 0 6630 6630 6630 6630 0
67 20250305 181200 0 6630 6630 6630 6630 0
68 20250305 181100 0 6630 6630 6630 6630 0
69 20250305 181000 0 6630 6630 6630 6630 0
70 20250305 180900 0 6630 6630 6630 6630 0
71 20250305 180800 0 6630 6630 6630 6630 0
72 20250305 180700 0 6630 6630 6630 6630 0
73 20250305 180600 0 6630 6630 6630 6630 0
74 20250305 180500 0 6630 6630 6630 6630 0
75 20250305 180400 0 6630 6630 6630 6630 0
76 20250305 180300 0 6630 6630 6630 6630 0
77 20250305 180200 0 6630 6630 6630 6630 0
78 20250305 180100 0 6630 6630 6630 6630 0
79 20250305 180000 0 6630 6630 6630 6630 0
80 20250305 175900 0 6630 6630 6630 6630 0
81 20250305 175800 0 6630 6630 6630 6630 0
82 20250305 175700 0 6630 6630 6630 6630 0
83 20250305 175600 0 6630 6630 6630 6630 0
84 20250305 175500 0 6630 6630 6630 6630 0
85 20250305 175400 0 6630 6630 6630 6630 0
86 20250305 175300 0 6630 6630 6630 6630 0
87 20250305 175200 0 6630 6630 6630 6630 0
88 20250305 175100 0 6630 6630 6630 6630 0
89 20250305 175000 0 6630 6630 6630 6630 0
90 20250305 174900 0 6630 6630 6630 6630 0
91 20250305 174800 0 6630 6630 6630 6630 0
92 20250305 174700 0 6630 6630 6630 6630 0
93 20250305 174600 0 6630 6630 6630 6630 0
94 20250305 174500 0 6630 6630 6630 6630 0
95 20250305 174400 0 6630 6630 6630 6630 0
96 20250305 174300 0 6630 6630 6630 6630 0
97 20250305 174200 0 6630 6630 6630 6630 0
98 20250305 174100 0 6630 6630 6630 6630 0
99 20250305 174000 0 6630 6630 6630 6630 0
100 20250305 173900 0 6630 6630 6630 6630 0
101 20250305 173800 0 6630 6630 6630 6630 0
102 20250305 173700 0 6630 6630 6630 6630 0
103 20250305 173600 0 6630 6630 6630 6630 0
104 20250305 173500 0 6630 6630 6630 6630 0
105 20250305 173400 0 6630 6630 6630 6630 0
106 20250305 173300 0 6630 6630 6630 6630 0
107 20250305 173200 0 6630 6630 6630 6630 0
108 20250305 173100 0 6630 6630 6630 6630 0
109 20250305 173000 0 6630 6630 6630 6630 0
110 20250305 172900 0 6630 6630 6630 6630 0
111 20250305 172800 0 6630 6630 6630 6630 0
112 20250305 172700 0 6630 6630 6630 6630 0
113 20250305 172600 0 6630 6630 6630 6630 0
114 20250305 172500 0 6630 6630 6630 6630 0
115 20250305 172400 0 6630 6630 6630 6630 0
116 20250305 172300 0 6630 6630 6630 6630 0
117 20250305 172200 0 6630 6630 6630 6630 0
118 20250305 172100 0 6630 6630 6630 6630 0
119 20250305 172000 0 6630 6630 6630 6630 0
120 20250305 171900 0 6630 6630 6630 6630 0
121 20250305 171800 0 6630 6630 6630 6630 0
122 20250305 171700 0 6630 6630 6630 6630 0
123 20250305 171600 0 6630 6630 6630 6630 0
124 20250305 171500 0 6630 6630 6630 6630 0
125 20250305 171400 0 6630 6630 6630 6630 0
126 20250305 171300 0 6630 6630 6630 6630 0
127 20250305 171200 0 6630 6630 6630 6630 0
128 20250305 171100 0 6630 6630 6630 6630 0
129 20250305 171000 0 6630 6630 6630 6630 0
130 20250305 170900 0 6630 6630 6630 6630 0
131 20250305 170800 0 6630 6630 6630 6630 0
132 20250305 170700 0 6630 6630 6630 6630 0
133 20250305 170600 0 6630 6630 6630 6630 0
134 20250305 170500 0 6630 6630 6630 6630 0
135 20250305 170400 0 6630 6630 6630 6630 0
136 20250305 170300 0 6630 6630 6630 6630 0
137 20250305 170200 0 6630 6630 6630 6630 0
138 20250305 170100 0 6630 6630 6630 6630 0
139 20250305 170000 0 6630 6630 6630 6630 0
140 20250305 165900 0 6630 6630 6630 6630 0
141 20250305 165800 0 6630 6630 6630 6630 0
142 20250305 165700 0 6630 6630 6630 6630 0
143 20250305 165600 0 6630 6630 6630 6630 0
144 20250305 165500 0 6630 6630 6630 6630 0
145 20250305 165400 0 6630 6630 6630 6630 0
146 20250305 165300 0 6630 6630 6630 6630 0
147 20250305 165200 0 6630 6630 6630 6630 0
148 20250305 165100 0 6630 6630 6630 6630 0
149 20250305 165000 0 6630 6630 6630 6630 0
150 20250305 164900 0 6630 6630 6630 6630 0
151 20250305 164800 0 6630 6630 6630 6630 0
152 20250305 164700 0 6630 6630 6630 6630 0
153 20250305 164600 0 6630 6630 6630 6630 0
154 20250305 164500 0 6630 6630 6630 6630 0
155 20250305 164400 0 6630 6630 6630 6630 0
156 20250305 164300 0 6630 6630 6630 6630 0
157 20250305 164200 0 6630 6630 6630 6630 0
158 20250305 164100 0 6630 6630 6630 6630 0
159 20250305 164000 0 6630 6630 6630 6630 0
160 20250305 163900 0 6630 6630 6630 6630 0
161 20250305 163800 0 6630 6630 6630 6630 0
162 20250305 163700 0 6630 6630 6630 6630 0
163 20250305 163600 0 6630 6630 6630 6630 0
164 20250305 163500 0 6630 6630 6630 6630 0
165 20250305 163400 0 6630 6630 6630 6630 0
166 20250305 163300 0 6630 6630 6630 6630 0
167 20250305 163200 0 6630 6630 6630 6630 0
168 20250305 163100 0 6630 6630 6630 6630 0
169 20250305 163000 0 6630 6630 6630 6630 0
170 20250305 162900 0 6630 6630 6630 6630 0
171 20250305 162800 0 6630 6630 6630 6630 0
172 20250305 162700 0 6630 6630 6630 6630 0
173 20250305 162600 0 6630 6630 6630 6630 0
174 20250305 162500 0 6630 6630 6630 6630 0
175 20250305 162400 0 6630 6630 6630 6630 0
176 20250305 162300 0 6630 6630 6630 6630 0
177 20250305 162200 0 6630 6630 6630 6630 0
178 20250305 162100 0 6630 6630 6630 6630 0
179 20250305 162000 0 6630 6630 6630 6630 0
180 20250305 161900 0 6630 6630 6630 6630 0
181 20250305 161800 0 6630 6630 6630 6630 0
182 20250305 161700 0 6630 6630 6630 6630 0
183 20250305 161600 0 6630 6630 6630 6630 0
184 20250305 161500 0 6630 6630 6630 6630 0
185 20250305 161400 0 6630 6630 6630 6630 0
186 20250305 161300 0 6630 6630 6630 6630 0
187 20250305 161200 0 6630 6630 6630 6630 0
188 20250305 161100 0 6630 6630 6630 6630 0
189 20250305 161000 0 6630 6630 6630 6630 0
190 20250305 160900 0 6630 6630 6630 6630 0
191 20250305 160800 0 6630 6630 6630 6630 0
192 20250305 160700 0 6630 6630 6630 6630 0
193 20250305 160600 0 6630 6630 6630 6630 0
194 20250305 160500 0 6630 6630 6630 6630 0
195 20250305 160400 0 6630 6630 6630 6630 0
196 20250305 160300 0 6630 6630 6630 6630 0
197 20250305 160200 0 6630 6630 6630 6630 0
198 20250305 160100 0 6630 6630 6630 6630 0
199 20250305 160000 0 6630 6630 6630 6630 0
200 20250305 155900 0 6630 6630 6630 6630 0
201 20250305 155800 0 6630 6630 6630 6630 0
202 20250305 155700 0 6630 6630 6630 6630 0
203 20250305 155600 0 6630 6630 6630 6630 0
204 20250305 155500 0 6630 6630 6630 6630 0
205 20250305 155400 0 6630 6630 6630 6630 0
206 20250305 155300 0 6630 6630 6630 6630 0
207 20250305 155200 0 6630 6630 6630 6630 0
208 20250305 155100 0 6630 6630 6630 6630 0
209 20250305 155000 0 6630 6630 6630 6630 0
210 20250305 154900 0 6630 6630 6630 6630 0
211 20250305 154800 0 6630 6630 6630 6630 0
212 20250305 154700 0 6630 6630 6630 6630 0
213 20250305 154600 0 6630 6630 6630 6630 0
214 20250305 154500 0 6630 6630 6630 6630 0
215 20250305 154400 0 6630 6630 6630 6630 0
216 20250305 154300 0 6630 6630 6630 6630 0
217 20250305 154200 0 6630 6630 6630 6630 0
218 20250305 154100 0 6630 6630 6630 6630 0
219 20250305 154000 0 6630 6630 6630 6630 0
220 20250305 153900 0 6630 6630 6630 6630 0
221 20250305 153800 0 6630 6630 6630 6630 0
222 20250305 153700 0 6630 6630 6630 6630 0
223 20250305 153600 0 6630 6630 6630 6630 0
224 20250305 153500 0 6630 6630 6630 6630 0
225 20250305 153400 0 6630 6630 6630 6630 0
226 20250305 153300 0 6630 6630 6630 6630 0
227 20250305 153200 0 6630 6630 6630 6630 0
228 20250305 153100 0 6630 6630 6630 6630 0
229 20250305 153000 0 6630 6630 6630 6630 0
230 20250305 152900 0 6630 6630 6630 6630 0
231 20250305 152800 0 6630 6630 6630 6630 0
232 20250305 152700 0 6630 6630 6630 6630 0
233 20250305 152600 0 6630 6630 6630 6630 0
234 20250305 152500 0 6630 6630 6630 6630 0
235 20250305 152400 0 6630 6630 6630 6630 0
236 20250305 152300 0 6630 6630 6630 6630 0
237 20250305 152200 0 6630 6630 6630 6630 0
238 20250305 152100 0 6630 6630 6630 6630 0
239 20250305 152000 0 6630 6630 6630 6630 0
240 20250305 151900 0 6630 6630 6630 6630 0
241 20250305 151800 0 6630 6630 6630 6630 0
242 20250305 151700 0 6630 6630 6630 6630 0
243 20250305 151600 0 6630 6630 6630 6630 0
244 20250305 151500 0 6630 6630 6630 6630 0
245 20250305 151400 0 6630 6630 6630 6630 0
246 20250305 151300 0 6630 6630 6630 6630 0
247 20250305 151200 0 6630 6630 6630 6630 0
248 20250305 151100 0 6630 6630 6630 6630 0
249 20250305 151000 0 6630 6630 6630 6630 0
250 20250305 150900 0 6630 6630 6630 6630 0
251 20250305 150800 0 6630 6630 6630 6630 0
252 20250305 150700 0 6630 6630 6630 6630 0
253 20250305 150600 0 6630 6630 6630 6630 0
254 20250305 150500 0 6630 6630 6630 6630 0
255 20250305 150400 0 6630 6630 6630 6630 0
256 20250305 150300 0 6630 6630 6630 6630 0
257 20250305 150200 0 6630 6630 6630 6630 0
258 20250305 150100 0 6630 6630 6630 6630 0
259 20250305 150000 0 6630 6630 6630 6630 0
260 20250305 145900 0 6630 6630 6630 6630 0
261 20250305 145800 0 6630 6630 6630 6630 0
262 20250305 145700 0 6630 6630 6630 6630 0
263 20250305 145600 0 6630 6630 6630 6630 0
264 20250305 145500 0 6630 6630 6630 6630 0
265 20250305 145400 0 6630 6630 6630 6630 0
266 20250305 145300 0 6630 6630 6630 6630 0
267 20250305 145200 0 6630 6630 6630 6630 0
268 20250305 145100 0 6630 6630 6630 6630 0
269 20250305 145000 0 6630 6630 6630 6630 0
270 20250305 144900 0 6630 6630 6630 6630 0
271 20250305 144800 0 6630 6630 6630 6630 0
272 20250305 144700 0 6630 6630 6630 6630 0
273 20250305 144600 0 6630 6630 6630 6630 0
274 20250305 144500 0 6630 6630 6630 6630 0
275 20250305 144400 0 6630 6630 6630 6630 0
276 20250305 144300 0 6630 6630 6630 6630 0
277 20250305 144200 0 6630 6630 6630 6630 0
278 20250305 144100 0 6630 6630 6630 6630 0
279 20250305 144000 0 6630 6630 6630 6630 0
280 20250305 143900 0 6630 6630 6630 6630 0
281 20250305 143800 0 6630 6630 6630 6630 0
282 20250305 143700 0 6630 6630 6630 6630 0
283 20250305 143600 0 6630 6630 6630 6630 0
284 20250305 143500 0 6630 6630 6630 6630 0
285 20250305 143400 0 6630 6630 6630 6630 0
286 20250305 143300 0 6630 6630 6630 6630 0
287 20250305 143200 0 6630 6630 6630 6630 0
288 20250305 143100 0 6630 6630 6630 6630 0
289 20250305 143000 0 6630 6630 6630 6630 0
290 20250305 142900 0 6630 6630 6630 6630 0
291 20250305 142800 0 6630 6630 6630 6630 0
292 20250305 142700 0 6630 6630 6630 6630 0
293 20250305 142600 0 6630 6630 6630 6630 0
294 20250305 142500 0 6630 6630 6630 6630 0
295 20250305 142400 0 6630 6630 6630 6630 0
296 20250305 142300 0 6630 6630 6630 6630 0
297 20250305 142200 0 6630 6630 6630 6630 0
298 20250305 142100 0 6630 6630 6630 6630 0
299 20250305 142000 0 6630 6630 6630 6630 0
300 20250305 141900 0 6630 6630 6630 6630 0
301 20250305 141800 0 6630 6630 6630 6630 0
302 20250305 141700 0 6630 6630 6630 6630 0
303 20250305 141600 0 6630 6630 6630 6630 0
304 20250305 141500 0 6630 6630 6630 6630 0
305 20250305 141400 0 6630 6630 6630 6630 0
306 20250305 141300 0 6630 6630 6630 6630 0
307 20250305 141200 0 6630 6630 6630 6630 0
308 20250305 141100 0 6630 6630 6630 6630 0
309 20250305 141000 0 6630 6630 6630 6630 0
310 20250305 140900 0 6630 6630 6630 6630 0
311 20250305 140800 0 6630 6630 6630 6630 0
312 20250305 140700 0 6630 6630 6630 6630 0
313 20250305 140600 0 6630 6630 6630 6630 0
314 20250305 140500 0 6630 6630 6630 6630 0
315 20250305 140400 0 6630 6630 6630 6630 0
316 20250305 140300 0 6630 6630 6630 6630 0
317 20250305 140200 0 6630 6630 6630 6630 0
318 20250305 140100 0 6630 6630 6630 6630 0
319 20250305 140000 0 6630 6630 6630 6630 0
320 20250305 135900 0 6630 6630 6630 6630 0
321 20250305 135800 0 6630 6630 6630 6630 0
322 20250305 135700 0 6630 6630 6630 6630 0
323 20250305 135600 0 6630 6630 6630 6630 0
324 20250305 135500 0 6630 6630 6630 6630 0
325 20250305 135400 0 6630 6630 6630 6630 0
326 20250305 135300 0 6630 6630 6630 6630 0
327 20250305 135200 0 6630 6630 6630 6630 0
328 20250305 135100 0 6630 6630 6630 6630 0
329 20250305 135000 0 6630 6630 6630 6630 0
330 20250305 134900 0 6630 6630 6630 6630 0
331 20250305 134800 0 6630 6630 6630 6630 0
332 20250305 134700 0 6630 6630 6630 6630 0
333 20250305 134600 0 6630 6630 6630 6630 0
334 20250305 134500 0 6630 6630 6630 6630 0
335 20250305 134400 0 6630 6630 6630 6630 0
336 20250305 134300 0 6630 6630 6630 6630 0
337 20250305 134200 0 6630 6630 6630 6630 0
338 20250305 134100 0 6630 6630 6630 6630 0
339 20250305 134000 0 6630 6630 6630 6630 0
340 20250305 133900 0 6630 6630 6630 6630 0
341 20250305 133800 0 6630 6630 6630 6630 0
342 20250305 133700 0 6630 6630 6630 6630 0
343 20250305 133600 0 6630 6630 6630 6630 0
344 20250305 133500 0 6630 6630 6630 6630 0
345 20250305 133400 0 6630 6630 6630 6630 0
346 20250305 133300 0 6630 6630 6630 6630 0
347 20250305 133200 0 6630 6630 6630 6630 0
348 20250305 133100 0 6630 6630 6630 6630 0
349 20250305 133000 0 6630 6630 6630 6630 0
350 20250305 132900 0 6630 6630 6630 6630 0
351 20250305 132800 0 6630 6630 6630 6630 0
352 20250305 132700 0 6630 6630 6630 6630 0
353 20250305 132600 0 6630 6630 6630 6630 0
354 20250305 132500 0 6630 6630 6630 6630 0
355 20250305 132400 0 6630 6630 6630 6630 0
356 20250305 132300 0 6630 6630 6630 6630 0
357 20250305 132200 0 6630 6630 6630 6630 0
358 20250305 132100 0 6630 6630 6630 6630 0
359 20250305 132000 0 6630 6630 6630 6630 0
360 20250305 131900 0 6630 6630 6630 6630 0
361 20250305 131800 0 6630 6630 6630 6630 0
362 20250305 131700 0 6630 6630 6630 6630 0
363 20250305 131600 0 6630 6630 6630 6630 0
364 20250305 131500 0 6630 6630 6630 6630 0
365 20250305 131400 0 6630 6630 6630 6630 0
366 20250305 131300 0 6630 6630 6630 6630 0
367 20250305 131200 0 6630 6630 6630 6630 0
368 20250305 131100 0 6630 6630 6630 6630 0
369 20250305 131000 0 6630 6630 6630 6630 0
370 20250305 130900 0 6630 6630 6630 6630 0
371 20250305 130800 0 6630 6630 6630 6630 0
372 20250305 130700 0 6630 6630 6630 6630 0
373 20250305 130600 0 6630 6630 6630 6630 0
374 20250305 130500 0 6630 6630 6630 6630 0
375 20250305 130400 0 6630 6630 6630 6630 0
376 20250305 130300 0 6630 6630 6630 6630 0
377 20250305 130200 0 6630 6630 6630 6630 0
378 20250305 130100 0 6630 6630 6630 6630 0
379 20250305 130000 0 6630 6630 6630 6630 0
380 20250305 125900 0 6630 6630 6630 6630 0
381 20250305 125800 0 6630 6630 6630 6630 0
382 20250305 125700 0 6630 6630 6630 6630 0
383 20250305 125600 0 6630 6630 6630 6630 0
384 20250305 125500 0 6630 6630 6630 6630 0
385 20250305 125400 0 6630 6630 6630 6630 0
386 20250305 125300 0 6630 6630 6630 6630 0
387 20250305 125200 0 6630 6630 6630 6630 0
388 20250305 125100 0 6630 6630 6630 6630 0
389 20250305 125000 0 6630 6630 6630 6630 0
390 20250305 124900 0 6630 6630 6630 6630 0
391 20250305 124800 0 6630 6630 6630 6630 0
392 20250305 124700 0 6630 6630 6630 6630 0
393 20250305 124600 0 6630 6630 6630 6630 0
394 20250305 124500 0 6630 6630 6630 6630 0
395 20250305 124400 0 6630 6630 6630 6630 0
396 20250305 124300 0 6630 6630 6630 6630 0
397 20250305 124200 0 6630 6630 6630 6630 0
398 20250305 124100 0 6630 6630 6630 6630 0
399 20250305 124000 0 6630 6630 6630 6630 0
400 20250305 123900 0 6630 6630 6630 6630 0
401 20250305 123800 0 6630 6630 6630 6630 0
402 20250305 123700 0 6630 6630 6630 6630 0
403 20250305 123600 0 6630 6630 6630 6630 0
404 20250305 123500 0 6630 6630 6630 6630 0
405 20250305 123400 0 6630 6630 6630 6630 0
406 20250305 123300 0 6630 6630 6630 6630 0
407 20250305 123200 0 6630 6630 6630 6630 0
408 20250305 123100 0 6630 6630 6630 6630 0
409 20250305 123000 0 6630 6630 6630 6630 0
410 20250305 122900 0 6630 6630 6630 6630 0
411 20250305 122800 0 6630 6630 6630 6630 0
412 20250305 122700 0 6630 6630 6630 6630 0
413 20250305 122600 0 6630 6630 6630 6630 0
414 20250305 122500 0 6630 6630 6630 6630 0
415 20250305 122400 0 6630 6630 6630 6630 0
416 20250305 122300 0 6630 6630 6630 6630 0
417 20250305 122200 0 6630 6630 6630 6630 0
418 20250305 122100 0 6630 6630 6630 6630 0
419 20250305 122000 0 6630 6630 6630 6630 0
420 20250305 121900 0 6630 6630 6630 6630 0
421 20250305 121800 0 6630 6630 6630 6630 0
422 20250305 121700 0 6630 6630 6630 6630 0
423 20250305 121600 0 6630 6630 6630 6630 0
424 20250305 121500 0 6630 6630 6630 6630 0
425 20250305 121400 0 6630 6630 6630 6630 0
426 20250305 121300 0 6630 6630 6630 6630 0
427 20250305 121200 0 6630 6630 6630 6630 0
428 20250305 121100 0 6630 6630 6630 6630 0
429 20250305 121000 0 6630 6630 6630 6630 0
430 20250305 120900 0 6630 6630 6630 6630 0
431 20250305 120800 0 6630 6630 6630 6630 0
432 20250305 120700 0 6630 6630 6630 6630 0
433 20250305 120600 0 6630 6630 6630 6630 0
434 20250305 120500 0 6630 6630 6630 6630 0
435 20250305 120400 0 6630 6630 6630 6630 0
436 20250305 120300 0 6630 6630 6630 6630 0
437 20250305 120200 0 6630 6630 6630 6630 0
438 20250305 120100 0 6630 6630 6630 6630 0
439 20250305 120000 0 6630 6630 6630 6630 0
440 20250305 115900 0 6630 6630 6630 6630 0
441 20250305 115800 0 6630 6630 6630 6630 0
442 20250305 115700 0 6630 6630 6630 6630 0
443 20250305 115600 0 6630 6630 6630 6630 0
444 20250305 115500 0 6630 6630 6630 6630 0
445 20250305 115400 0 6630 6630 6630 6630 0
446 20250305 115300 0 6630 6630 6630 6630 0
447 20250305 115200 0 6630 6630 6630 6630 0
448 20250305 115100 0 6630 6630 6630 6630 0
449 20250305 115000 0 6630 6630 6630 6630 0
450 20250305 114900 0 6630 6630 6630 6630 0
451 20250305 114800 0 6630 6630 6630 6630 0
452 20250305 114700 0 6630 6630 6630 6630 0
453 20250305 114600 0 6630 6630 6630 6630 0
454 20250305 114500 0 6630 6630 6630 6630 0
455 20250305 114400 0 6630 6630 6630 6630 0
456 20250305 114300 0 6630 6630 6630 6630 0
457 20250305 114200 0 6630 6630 6630 6630 0
458 20250305 114100 0 6630 6630 6630 6630 0
459 20250305 114000 0 6630 6630 6630 6630 0
460 20250305 113900 0 6630 6630 6630 6630 0
461 20250305 113800 0 6630 6630 6630 6630 0
462 20250305 113700 0 6630 6630 6630 6630 0
463 20250305 113600 0 6630 6630 6630 6630 0
464 20250305 113500 0 6630 6630 6630 6630 0
465 20250305 113400 0 6630 6630 6630 6630 0
466 20250305 113300 0 6630 6630 6630 6630 0
467 20250305 113200 0 6630 6630 6630 6630 0
468 20250305 113100 0 6630 6630 6630 6630 0
469 20250305 113000 0 6630 6630 6630 6630 0
470 20250305 112900 0 6630 6630 6630 6630 0
471 20250305 112800 0 6630 6630 6630 6630 0
472 20250305 112700 0 6630 6630 6630 6630 0
473 20250305 112600 0 6630 6630 6630 6630 0
474 20250305 112500 0 6630 6630 6630 6630 0
475 20250305 112400 0 6630 6630 6630 6630 0
476 20250305 112300 0 6630 6630 6630 6630 0
477 20250305 112200 0 6630 6630 6630 6630 0
478 20250305 112100 0 6630 6630 6630 6630 0
479 20250305 112000 0 6630 6630 6630 6630 0
480 20250305 111900 0 6630 6630 6630 6630 0
481 20250305 111800 0 6630 6630 6630 6630 0
482 20250305 111700 0 6630 6630 6630 6630 0
483 20250305 111600 0 6630 6630 6630 6630 0
484 20250305 111500 0 6630 6630 6630 6630 0
485 20250305 111400 0 6630 6630 6630 6630 0
486 20250305 111300 0 6630 6630 6630 6630 0
487 20250305 111200 0 6630 6630 6630 6630 0
488 20250305 111100 0 6630 6630 6630 6630 0
489 20250305 111000 0 6630 6630 6630 6630 0
490 20250305 110900 0 6630 6630 6630 6630 0
491 20250305 110800 0 6630 6630 6630 6630 0
492 20250305 110700 0 6630 6630 6630 6630 0
493 20250305 110600 0 6630 6630 6630 6630 0
494 20250305 110500 0 6630 6630 6630 6630 0
495 20250305 110400 0 6630 6630 6630 6630 0
496 20250305 110300 0 6630 6630 6630 6630 0
497 20250305 110200 0 6630 6630 6630 6630 0
498 20250305 110100 0 6630 6630 6630 6630 0
499 20250305 110000 0 6630 6630 6630 6630 0
500 20250305 105900 0 6630 6630 6630 6630 0
501 20250305 105800 0 6630 6630 6630 6630 0
502 20250305 105700 0 6630 6630 6630 6630 0
503 20250305 105600 0 6630 6630 6630 6630 0
504 20250305 105500 0 6630 6630 6630 6630 0
505 20250305 105400 0 6630 6630 6630 6630 0
506 20250305 105300 0 6630 6630 6630 6630 0
507 20250305 105200 0 6630 6630 6630 6630 0
508 20250305 105100 0 6630 6630 6630 6630 0
509 20250305 105000 0 6630 6630 6630 6630 0
510 20250305 104900 0 6630 6630 6630 6630 0
511 20250305 104800 0 6630 6630 6630 6630 0
512 20250305 104700 0 6630 6630 6630 6630 0
513 20250305 104600 0 6630 6630 6630 6630 0
514 20250305 104500 0 6630 6630 6630 6630 0
515 20250305 104400 0 6630 6630 6630 6630 0
516 20250305 104300 0 6630 6630 6630 6630 0
517 20250305 104200 0 6630 6630 6630 6630 0
518 20250305 104100 0 6630 6630 6630 6630 0
519 20250305 104000 0 6630 6630 6630 6630 0
520 20250305 103900 0 6630 6630 6630 6630 0
521 20250305 103800 0 6630 6630 6630 6630 0
522 20250305 103700 0 6630 6630 6630 6630 0
523 20250305 103600 0 6630 6630 6630 6630 0
524 20250305 103500 0 6630 6630 6630 6630 0
525 20250305 103400 0 6630 6630 6630 6630 0
526 20250305 103300 0 6630 6630 6630 6630 0
527 20250305 103200 0 6630 6630 6630 6630 0
528 20250305 103100 0 6630 6630 6630 6630 0
529 20250305 103000 0 6630 6630 6630 6630 0
530 20250305 102900 0 6630 6630 6630 6630 0
531 20250305 102800 0 6630 6630 6630 6630 0
532 20250305 102700 0 6630 6630 6630 6630 0
533 20250305 102600 0 6630 6630 6630 6630 0
534 20250305 102500 0 6630 6630 6630 6630 0
535 20250305 102400 0 6630 6630 6630 6630 0
536 20250305 102300 0 6630 6630 6630 6630 0
537 20250305 102200 0 6630 6630 6630 6630 0
538 20250305 102100 0 6630 6630 6630 6630 0
539 20250305 102000 0 6630 6630 6630 6630 0
540 20250305 101900 0 6630 6630 6630 6630 0
541 20250305 101800 0 6630 6630 6630 6630 0
542 20250305 101700 0 6630 6630 6630 6630 0
543 20250305 101600 0 6630 6630 6630 6630 0
544 20250305 101500 0 6630 6630 6630 6630 0
545 20250305 101400 0 6630 6630 6630 6630 0
546 20250305 101300 0 6630 6630 6630 6630 0
547 20250305 101200 0 6630 6630 6630 6630 0
548 20250305 101100 0 6630 6630 6630 6630 0
549 20250305 101000 0 6630 6630 6630 6630 0
550 20250305 100900 0 6630 6630 6630 6630 0
551 20250305 100800 0 6630 6630 6630 6630 0
552 20250305 100700 0 6630 6630 6630 6630 0
553 20250305 100600 0 6630 6630 6630 6630 0
554 20250305 100500 0 6630 6630 6630 6630 0
555 20250305 100400 0 6630 6630 6630 6630 0
556 20250305 100300 0 6630 6630 6630 6630 0
557 20250305 100200 0 6630 6630 6630 6630 0
558 20250305 100100 0 6630 6630 6630 6630 0
559 20250305 100000 0 6630 6630 6630 6630 0
560 20250305 095900 0 6630 6630 6630 6630 0
561 20250305 095800 0 6630 6630 6630 6630 0
562 20250305 095700 0 6630 6630 6630 6630 0
563 20250305 095600 0 6630 6630 6630 6630 0
564 20250305 095500 0 6630 6630 6630 6630 0
565 20250305 095400 0 6630 6630 6630 6630 0
566 20250305 095300 0 6630 6630 6630 6630 0
567 20250305 095200 0 6630 6630 6630 6630 0
568 20250305 095100 0 6630 6630 6630 6630 0
569 20250305 095000 0 6630 6630 6630 6630 0
570 20250305 094900 0 6630 6630 6630 6630 0
571 20250305 094800 0 6630 6630 6630 6630 0
572 20250305 094700 0 6630 6630 6630 6630 0
573 20250305 094600 0 6630 6630 6630 6630 0
574 20250305 094500 0 6630 6630 6630 6630 0
575 20250305 094400 0 6630 6630 6630 6630 0
576 20250305 094300 0 6630 6630 6630 6630 0
577 20250305 094200 0 6630 6630 6630 6630 0
578 20250305 094100 0 6630 6630 6630 6630 0
579 20250305 094000 0 6630 6630 6630 6630 0
580 20250305 093900 0 6630 6630 6630 6630 0
581 20250305 093800 0 6630 6630 6630 6630 0
582 20250305 093700 0 6630 6630 6630 6630 0
583 20250305 093600 0 6630 6630 6630 6630 0
584 20250305 093500 0 6630 6630 6630 6630 0
585 20250305 093400 0 6630 6630 6630 6630 0
586 20250305 093300 0 6630 6630 6630 6630 0
587 20250305 093200 0 6630 6630 6630 6630 0
588 20250305 093100 0 6630 6630 6630 6630 0
589 20250305 093000 0 6630 6630 6630 6630 0
590 20250305 092900 0 6630 6630 6630 6630 0
591 20250305 092800 0 6630 6630 6630 6630 0
592 20250305 092700 0 6630 6630 6630 6630 0
593 20250305 092600 0 6630 6630 6630 6630 0
594 20250305 092500 0 6630 6630 6630 6630 0
595 20250305 092400 0 6630 6630 6630 6630 0
596 20250305 092300 0 6630 6630 6630 6630 0
597 20250305 092200 0 6630 6630 6630 6630 0
598 20250305 092100 0 6630 6630 6630 6630 0
599 20250305 092000 0 6630 6630 6630 6630 0
600 20250305 091900 0 6630 6630 6630 6630 0
601 20250305 091800 0 6630 6630 6630 6630 0
602 20250305 091700 0 6630 6630 6630 6630 0
603 20250305 091600 0 6630 6630 6630 6630 0
604 20250305 091500 0 6630 6630 6630 6630 0
605 20250305 091400 0 6630 6630 6630 6630 0
606 20250305 091300 0 6630 6630 6630 6630 0
607 20250305 091200 0 6630 6630 6630 6630 0
608 20250305 091100 0 6630 6630 6630 6630 0
609 20250305 091000 0 6630 6630 6630 6630 0
610 20250305 090900 0 6630 6630 6630 6630 0
611 20250305 090800 0 6630 6630 6630 6630 0
612 20250305 090700 0 6630 6630 6630 6630 0
613 20250305 090600 0 6630 6630 6630 6630 0
614 20250305 090500 0 6630 6630 6630 6630 0
615 20250305 090400 0 6630 6630 6630 6630 0
616 20250305 090300 0 6630 6630 6630 6630 0
617 20250305 090200 0 6630 6630 6630 6630 0
618 20250305 090100 0 6630 6630 6630 6630 0
619 20250305 090000 0 6630 6630 6630 6630 0

1
033180/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,16396,19345405,108705480,128260035150,0.08
20250227,16396,19345405,108705480,128260035150,0.08
20250226,16396,19345405,108705480,128260035150,0.08
20250225,16396,19345405,108705480,128260035150,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 16396 19345405 108705480 128260035150 0.08
3 20250227 16396 19345405 108705480 128260035150 0.08
4 20250226 16396 19345405 108705480 128260035150 0.08
5 20250225 16396 19345405 108705480 128260035150 0.08