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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

620
033180/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,0,6630,6630,6630,6630,0
20250321,191700,0,6630,6630,6630,6630,0
20250321,191600,0,6630,6630,6630,6630,0
20250321,191500,0,6630,6630,6630,6630,0
20250321,191400,0,6630,6630,6630,6630,0
20250321,191300,0,6630,6630,6630,6630,0
20250321,191200,0,6630,6630,6630,6630,0
20250321,191100,0,6630,6630,6630,6630,0
20250321,191000,0,6630,6630,6630,6630,0
20250321,190900,0,6630,6630,6630,6630,0
20250321,190800,0,6630,6630,6630,6630,0
20250321,190700,0,6630,6630,6630,6630,0
20250321,190600,0,6630,6630,6630,6630,0
20250321,190500,0,6630,6630,6630,6630,0
20250321,190400,0,6630,6630,6630,6630,0
20250321,190300,0,6630,6630,6630,6630,0
20250321,190200,0,6630,6630,6630,6630,0
20250321,190100,0,6630,6630,6630,6630,0
20250321,190000,0,6630,6630,6630,6630,0
20250321,185900,0,6630,6630,6630,6630,0
20250321,185800,0,6630,6630,6630,6630,0
20250321,185700,0,6630,6630,6630,6630,0
20250321,185600,0,6630,6630,6630,6630,0
20250321,185500,0,6630,6630,6630,6630,0
20250321,185400,0,6630,6630,6630,6630,0
20250321,185300,0,6630,6630,6630,6630,0
20250321,185200,0,6630,6630,6630,6630,0
20250321,185100,0,6630,6630,6630,6630,0
20250321,185000,0,6630,6630,6630,6630,0
20250321,184900,0,6630,6630,6630,6630,0
20250321,184800,0,6630,6630,6630,6630,0
20250321,184700,0,6630,6630,6630,6630,0
20250321,184600,0,6630,6630,6630,6630,0
20250321,184500,0,6630,6630,6630,6630,0
20250321,184400,0,6630,6630,6630,6630,0
20250321,184300,0,6630,6630,6630,6630,0
20250321,184200,0,6630,6630,6630,6630,0
20250321,184100,0,6630,6630,6630,6630,0
20250321,184000,0,6630,6630,6630,6630,0
20250321,183900,0,6630,6630,6630,6630,0
20250321,183800,0,6630,6630,6630,6630,0
20250321,183700,0,6630,6630,6630,6630,0
20250321,183600,0,6630,6630,6630,6630,0
20250321,183500,0,6630,6630,6630,6630,0
20250321,183400,0,6630,6630,6630,6630,0
20250321,183300,0,6630,6630,6630,6630,0
20250321,183200,0,6630,6630,6630,6630,0
20250321,183100,0,6630,6630,6630,6630,0
20250321,183000,0,6630,6630,6630,6630,0
20250321,182900,0,6630,6630,6630,6630,0
20250321,182800,0,6630,6630,6630,6630,0
20250321,182700,0,6630,6630,6630,6630,0
20250321,182600,0,6630,6630,6630,6630,0
20250321,182500,0,6630,6630,6630,6630,0
20250321,182400,0,6630,6630,6630,6630,0
20250321,182300,0,6630,6630,6630,6630,0
20250321,182200,0,6630,6630,6630,6630,0
20250321,182100,0,6630,6630,6630,6630,0
20250321,182000,0,6630,6630,6630,6630,0
20250321,181900,0,6630,6630,6630,6630,0
20250321,181800,0,6630,6630,6630,6630,0
20250321,181700,0,6630,6630,6630,6630,0
20250321,181600,0,6630,6630,6630,6630,0
20250321,181500,0,6630,6630,6630,6630,0
20250321,181400,0,6630,6630,6630,6630,0
20250321,181300,0,6630,6630,6630,6630,0
20250321,181200,0,6630,6630,6630,6630,0
20250321,181100,0,6630,6630,6630,6630,0
20250321,181000,0,6630,6630,6630,6630,0
20250321,180900,0,6630,6630,6630,6630,0
20250321,180800,0,6630,6630,6630,6630,0
20250321,180700,0,6630,6630,6630,6630,0
20250321,180600,0,6630,6630,6630,6630,0
20250321,180500,0,6630,6630,6630,6630,0
20250321,180400,0,6630,6630,6630,6630,0
20250321,180300,0,6630,6630,6630,6630,0
20250321,180200,0,6630,6630,6630,6630,0
20250321,180100,0,6630,6630,6630,6630,0
20250321,180000,0,6630,6630,6630,6630,0
20250321,175900,0,6630,6630,6630,6630,0
20250321,175800,0,6630,6630,6630,6630,0
20250321,175700,0,6630,6630,6630,6630,0
20250321,175600,0,6630,6630,6630,6630,0
20250321,175500,0,6630,6630,6630,6630,0
20250321,175400,0,6630,6630,6630,6630,0
20250321,175300,0,6630,6630,6630,6630,0
20250321,175200,0,6630,6630,6630,6630,0
20250321,175100,0,6630,6630,6630,6630,0
20250321,175000,0,6630,6630,6630,6630,0
20250321,174900,0,6630,6630,6630,6630,0
20250321,174800,0,6630,6630,6630,6630,0
20250321,174700,0,6630,6630,6630,6630,0
20250321,174600,0,6630,6630,6630,6630,0
20250321,174500,0,6630,6630,6630,6630,0
20250321,174400,0,6630,6630,6630,6630,0
20250321,174300,0,6630,6630,6630,6630,0
20250321,174200,0,6630,6630,6630,6630,0
20250321,174100,0,6630,6630,6630,6630,0
20250321,174000,0,6630,6630,6630,6630,0
20250321,173900,0,6630,6630,6630,6630,0
20250321,173800,0,6630,6630,6630,6630,0
20250321,173700,0,6630,6630,6630,6630,0
20250321,173600,0,6630,6630,6630,6630,0
20250321,173500,0,6630,6630,6630,6630,0
20250321,173400,0,6630,6630,6630,6630,0
20250321,173300,0,6630,6630,6630,6630,0
20250321,173200,0,6630,6630,6630,6630,0
20250321,173100,0,6630,6630,6630,6630,0
20250321,173000,0,6630,6630,6630,6630,0
20250321,172900,0,6630,6630,6630,6630,0
20250321,172800,0,6630,6630,6630,6630,0
20250321,172700,0,6630,6630,6630,6630,0
20250321,172600,0,6630,6630,6630,6630,0
20250321,172500,0,6630,6630,6630,6630,0
20250321,172400,0,6630,6630,6630,6630,0
20250321,172300,0,6630,6630,6630,6630,0
20250321,172200,0,6630,6630,6630,6630,0
20250321,172100,0,6630,6630,6630,6630,0
20250321,172000,0,6630,6630,6630,6630,0
20250321,171900,0,6630,6630,6630,6630,0
20250321,171800,0,6630,6630,6630,6630,0
20250321,171700,0,6630,6630,6630,6630,0
20250321,171600,0,6630,6630,6630,6630,0
20250321,171500,0,6630,6630,6630,6630,0
20250321,171400,0,6630,6630,6630,6630,0
20250321,171300,0,6630,6630,6630,6630,0
20250321,171200,0,6630,6630,6630,6630,0
20250321,171100,0,6630,6630,6630,6630,0
20250321,171000,0,6630,6630,6630,6630,0
20250321,170900,0,6630,6630,6630,6630,0
20250321,170800,0,6630,6630,6630,6630,0
20250321,170700,0,6630,6630,6630,6630,0
20250321,170600,0,6630,6630,6630,6630,0
20250321,170500,0,6630,6630,6630,6630,0
20250321,170400,0,6630,6630,6630,6630,0
20250321,170300,0,6630,6630,6630,6630,0
20250321,170200,0,6630,6630,6630,6630,0
20250321,170100,0,6630,6630,6630,6630,0
20250321,170000,0,6630,6630,6630,6630,0
20250321,165900,0,6630,6630,6630,6630,0
20250321,165800,0,6630,6630,6630,6630,0
20250321,165700,0,6630,6630,6630,6630,0
20250321,165600,0,6630,6630,6630,6630,0
20250321,165500,0,6630,6630,6630,6630,0
20250321,165400,0,6630,6630,6630,6630,0
20250321,165300,0,6630,6630,6630,6630,0
20250321,165200,0,6630,6630,6630,6630,0
20250321,165100,0,6630,6630,6630,6630,0
20250321,165000,0,6630,6630,6630,6630,0
20250321,164900,0,6630,6630,6630,6630,0
20250321,164800,0,6630,6630,6630,6630,0
20250321,164700,0,6630,6630,6630,6630,0
20250321,164600,0,6630,6630,6630,6630,0
20250321,164500,0,6630,6630,6630,6630,0
20250321,164400,0,6630,6630,6630,6630,0
20250321,164300,0,6630,6630,6630,6630,0
20250321,164200,0,6630,6630,6630,6630,0
20250321,164100,0,6630,6630,6630,6630,0
20250321,164000,0,6630,6630,6630,6630,0
20250321,163900,0,6630,6630,6630,6630,0
20250321,163800,0,6630,6630,6630,6630,0
20250321,163700,0,6630,6630,6630,6630,0
20250321,163600,0,6630,6630,6630,6630,0
20250321,163500,0,6630,6630,6630,6630,0
20250321,163400,0,6630,6630,6630,6630,0
20250321,163300,0,6630,6630,6630,6630,0
20250321,163200,0,6630,6630,6630,6630,0
20250321,163100,0,6630,6630,6630,6630,0
20250321,163000,0,6630,6630,6630,6630,0
20250321,162900,0,6630,6630,6630,6630,0
20250321,162800,0,6630,6630,6630,6630,0
20250321,162700,0,6630,6630,6630,6630,0
20250321,162600,0,6630,6630,6630,6630,0
20250321,162500,0,6630,6630,6630,6630,0
20250321,162400,0,6630,6630,6630,6630,0
20250321,162300,0,6630,6630,6630,6630,0
20250321,162200,0,6630,6630,6630,6630,0
20250321,162100,0,6630,6630,6630,6630,0
20250321,162000,0,6630,6630,6630,6630,0
20250321,161900,0,6630,6630,6630,6630,0
20250321,161800,0,6630,6630,6630,6630,0
20250321,161700,0,6630,6630,6630,6630,0
20250321,161600,0,6630,6630,6630,6630,0
20250321,161500,0,6630,6630,6630,6630,0
20250321,161400,0,6630,6630,6630,6630,0
20250321,161300,0,6630,6630,6630,6630,0
20250321,161200,0,6630,6630,6630,6630,0
20250321,161100,0,6630,6630,6630,6630,0
20250321,161000,0,6630,6630,6630,6630,0
20250321,160900,0,6630,6630,6630,6630,0
20250321,160800,0,6630,6630,6630,6630,0
20250321,160700,0,6630,6630,6630,6630,0
20250321,160600,0,6630,6630,6630,6630,0
20250321,160500,0,6630,6630,6630,6630,0
20250321,160400,0,6630,6630,6630,6630,0
20250321,160300,0,6630,6630,6630,6630,0
20250321,160200,0,6630,6630,6630,6630,0
20250321,160100,0,6630,6630,6630,6630,0
20250321,160000,0,6630,6630,6630,6630,0
20250321,155900,0,6630,6630,6630,6630,0
20250321,155800,0,6630,6630,6630,6630,0
20250321,155700,0,6630,6630,6630,6630,0
20250321,155600,0,6630,6630,6630,6630,0
20250321,155500,0,6630,6630,6630,6630,0
20250321,155400,0,6630,6630,6630,6630,0
20250321,155300,0,6630,6630,6630,6630,0
20250321,155200,0,6630,6630,6630,6630,0
20250321,155100,0,6630,6630,6630,6630,0
20250321,155000,0,6630,6630,6630,6630,0
20250321,154900,0,6630,6630,6630,6630,0
20250321,154800,0,6630,6630,6630,6630,0
20250321,154700,0,6630,6630,6630,6630,0
20250321,154600,0,6630,6630,6630,6630,0
20250321,154500,0,6630,6630,6630,6630,0
20250321,154400,0,6630,6630,6630,6630,0
20250321,154300,0,6630,6630,6630,6630,0
20250321,154200,0,6630,6630,6630,6630,0
20250321,154100,0,6630,6630,6630,6630,0
20250321,154000,0,6630,6630,6630,6630,0
20250321,153900,0,6630,6630,6630,6630,0
20250321,153800,0,6630,6630,6630,6630,0
20250321,153700,0,6630,6630,6630,6630,0
20250321,153600,0,6630,6630,6630,6630,0
20250321,153500,0,6630,6630,6630,6630,0
20250321,153400,0,6630,6630,6630,6630,0
20250321,153300,0,6630,6630,6630,6630,0
20250321,153200,0,6630,6630,6630,6630,0
20250321,153100,0,6630,6630,6630,6630,0
20250321,153000,0,6630,6630,6630,6630,0
20250321,152900,0,6630,6630,6630,6630,0
20250321,152800,0,6630,6630,6630,6630,0
20250321,152700,0,6630,6630,6630,6630,0
20250321,152600,0,6630,6630,6630,6630,0
20250321,152500,0,6630,6630,6630,6630,0
20250321,152400,0,6630,6630,6630,6630,0
20250321,152300,0,6630,6630,6630,6630,0
20250321,152200,0,6630,6630,6630,6630,0
20250321,152100,0,6630,6630,6630,6630,0
20250321,152000,0,6630,6630,6630,6630,0
20250321,151900,0,6630,6630,6630,6630,0
20250321,151800,0,6630,6630,6630,6630,0
20250321,151700,0,6630,6630,6630,6630,0
20250321,151600,0,6630,6630,6630,6630,0
20250321,151500,0,6630,6630,6630,6630,0
20250321,151400,0,6630,6630,6630,6630,0
20250321,151300,0,6630,6630,6630,6630,0
20250321,151200,0,6630,6630,6630,6630,0
20250321,151100,0,6630,6630,6630,6630,0
20250321,151000,0,6630,6630,6630,6630,0
20250321,150900,0,6630,6630,6630,6630,0
20250321,150800,0,6630,6630,6630,6630,0
20250321,150700,0,6630,6630,6630,6630,0
20250321,150600,0,6630,6630,6630,6630,0
20250321,150500,0,6630,6630,6630,6630,0
20250321,150400,0,6630,6630,6630,6630,0
20250321,150300,0,6630,6630,6630,6630,0
20250321,150200,0,6630,6630,6630,6630,0
20250321,150100,0,6630,6630,6630,6630,0
20250321,150000,0,6630,6630,6630,6630,0
20250321,145900,0,6630,6630,6630,6630,0
20250321,145800,0,6630,6630,6630,6630,0
20250321,145700,0,6630,6630,6630,6630,0
20250321,145600,0,6630,6630,6630,6630,0
20250321,145500,0,6630,6630,6630,6630,0
20250321,145400,0,6630,6630,6630,6630,0
20250321,145300,0,6630,6630,6630,6630,0
20250321,145200,0,6630,6630,6630,6630,0
20250321,145100,0,6630,6630,6630,6630,0
20250321,145000,0,6630,6630,6630,6630,0
20250321,144900,0,6630,6630,6630,6630,0
20250321,144800,0,6630,6630,6630,6630,0
20250321,144700,0,6630,6630,6630,6630,0
20250321,144600,0,6630,6630,6630,6630,0
20250321,144500,0,6630,6630,6630,6630,0
20250321,144400,0,6630,6630,6630,6630,0
20250321,144300,0,6630,6630,6630,6630,0
20250321,144200,0,6630,6630,6630,6630,0
20250321,144100,0,6630,6630,6630,6630,0
20250321,144000,0,6630,6630,6630,6630,0
20250321,143900,0,6630,6630,6630,6630,0
20250321,143800,0,6630,6630,6630,6630,0
20250321,143700,0,6630,6630,6630,6630,0
20250321,143600,0,6630,6630,6630,6630,0
20250321,143500,0,6630,6630,6630,6630,0
20250321,143400,0,6630,6630,6630,6630,0
20250321,143300,0,6630,6630,6630,6630,0
20250321,143200,0,6630,6630,6630,6630,0
20250321,143100,0,6630,6630,6630,6630,0
20250321,143000,0,6630,6630,6630,6630,0
20250321,142900,0,6630,6630,6630,6630,0
20250321,142800,0,6630,6630,6630,6630,0
20250321,142700,0,6630,6630,6630,6630,0
20250321,142600,0,6630,6630,6630,6630,0
20250321,142500,0,6630,6630,6630,6630,0
20250321,142400,0,6630,6630,6630,6630,0
20250321,142300,0,6630,6630,6630,6630,0
20250321,142200,0,6630,6630,6630,6630,0
20250321,142100,0,6630,6630,6630,6630,0
20250321,142000,0,6630,6630,6630,6630,0
20250321,141900,0,6630,6630,6630,6630,0
20250321,141800,0,6630,6630,6630,6630,0
20250321,141700,0,6630,6630,6630,6630,0
20250321,141600,0,6630,6630,6630,6630,0
20250321,141500,0,6630,6630,6630,6630,0
20250321,141400,0,6630,6630,6630,6630,0
20250321,141300,0,6630,6630,6630,6630,0
20250321,141200,0,6630,6630,6630,6630,0
20250321,141100,0,6630,6630,6630,6630,0
20250321,141000,0,6630,6630,6630,6630,0
20250321,140900,0,6630,6630,6630,6630,0
20250321,140800,0,6630,6630,6630,6630,0
20250321,140700,0,6630,6630,6630,6630,0
20250321,140600,0,6630,6630,6630,6630,0
20250321,140500,0,6630,6630,6630,6630,0
20250321,140400,0,6630,6630,6630,6630,0
20250321,140300,0,6630,6630,6630,6630,0
20250321,140200,0,6630,6630,6630,6630,0
20250321,140100,0,6630,6630,6630,6630,0
20250321,140000,0,6630,6630,6630,6630,0
20250321,135900,0,6630,6630,6630,6630,0
20250321,135800,0,6630,6630,6630,6630,0
20250321,135700,0,6630,6630,6630,6630,0
20250321,135600,0,6630,6630,6630,6630,0
20250321,135500,0,6630,6630,6630,6630,0
20250321,135400,0,6630,6630,6630,6630,0
20250321,135300,0,6630,6630,6630,6630,0
20250321,135200,0,6630,6630,6630,6630,0
20250321,135100,0,6630,6630,6630,6630,0
20250321,135000,0,6630,6630,6630,6630,0
20250321,134900,0,6630,6630,6630,6630,0
20250321,134800,0,6630,6630,6630,6630,0
20250321,134700,0,6630,6630,6630,6630,0
20250321,134600,0,6630,6630,6630,6630,0
20250321,134500,0,6630,6630,6630,6630,0
20250321,134400,0,6630,6630,6630,6630,0
20250321,134300,0,6630,6630,6630,6630,0
20250321,134200,0,6630,6630,6630,6630,0
20250321,134100,0,6630,6630,6630,6630,0
20250321,134000,0,6630,6630,6630,6630,0
20250321,133900,0,6630,6630,6630,6630,0
20250321,133800,0,6630,6630,6630,6630,0
20250321,133700,0,6630,6630,6630,6630,0
20250321,133600,0,6630,6630,6630,6630,0
20250321,133500,0,6630,6630,6630,6630,0
20250321,133400,0,6630,6630,6630,6630,0
20250321,133300,0,6630,6630,6630,6630,0
20250321,133200,0,6630,6630,6630,6630,0
20250321,133100,0,6630,6630,6630,6630,0
20250321,133000,0,6630,6630,6630,6630,0
20250321,132900,0,6630,6630,6630,6630,0
20250321,132800,0,6630,6630,6630,6630,0
20250321,132700,0,6630,6630,6630,6630,0
20250321,132600,0,6630,6630,6630,6630,0
20250321,132500,0,6630,6630,6630,6630,0
20250321,132400,0,6630,6630,6630,6630,0
20250321,132300,0,6630,6630,6630,6630,0
20250321,132200,0,6630,6630,6630,6630,0
20250321,132100,0,6630,6630,6630,6630,0
20250321,132000,0,6630,6630,6630,6630,0
20250321,131900,0,6630,6630,6630,6630,0
20250321,131800,0,6630,6630,6630,6630,0
20250321,131700,0,6630,6630,6630,6630,0
20250321,131600,0,6630,6630,6630,6630,0
20250321,131500,0,6630,6630,6630,6630,0
20250321,131400,0,6630,6630,6630,6630,0
20250321,131300,0,6630,6630,6630,6630,0
20250321,131200,0,6630,6630,6630,6630,0
20250321,131100,0,6630,6630,6630,6630,0
20250321,131000,0,6630,6630,6630,6630,0
20250321,130900,0,6630,6630,6630,6630,0
20250321,130800,0,6630,6630,6630,6630,0
20250321,130700,0,6630,6630,6630,6630,0
20250321,130600,0,6630,6630,6630,6630,0
20250321,130500,0,6630,6630,6630,6630,0
20250321,130400,0,6630,6630,6630,6630,0
20250321,130300,0,6630,6630,6630,6630,0
20250321,130200,0,6630,6630,6630,6630,0
20250321,130100,0,6630,6630,6630,6630,0
20250321,130000,0,6630,6630,6630,6630,0
20250321,125900,0,6630,6630,6630,6630,0
20250321,125800,0,6630,6630,6630,6630,0
20250321,125700,0,6630,6630,6630,6630,0
20250321,125600,0,6630,6630,6630,6630,0
20250321,125500,0,6630,6630,6630,6630,0
20250321,125400,0,6630,6630,6630,6630,0
20250321,125300,0,6630,6630,6630,6630,0
20250321,125200,0,6630,6630,6630,6630,0
20250321,125100,0,6630,6630,6630,6630,0
20250321,125000,0,6630,6630,6630,6630,0
20250321,124900,0,6630,6630,6630,6630,0
20250321,124800,0,6630,6630,6630,6630,0
20250321,124700,0,6630,6630,6630,6630,0
20250321,124600,0,6630,6630,6630,6630,0
20250321,124500,0,6630,6630,6630,6630,0
20250321,124400,0,6630,6630,6630,6630,0
20250321,124300,0,6630,6630,6630,6630,0
20250321,124200,0,6630,6630,6630,6630,0
20250321,124100,0,6630,6630,6630,6630,0
20250321,124000,0,6630,6630,6630,6630,0
20250321,123900,0,6630,6630,6630,6630,0
20250321,123800,0,6630,6630,6630,6630,0
20250321,123700,0,6630,6630,6630,6630,0
20250321,123600,0,6630,6630,6630,6630,0
20250321,123500,0,6630,6630,6630,6630,0
20250321,123400,0,6630,6630,6630,6630,0
20250321,123300,0,6630,6630,6630,6630,0
20250321,123200,0,6630,6630,6630,6630,0
20250321,123100,0,6630,6630,6630,6630,0
20250321,123000,0,6630,6630,6630,6630,0
20250321,122900,0,6630,6630,6630,6630,0
20250321,122800,0,6630,6630,6630,6630,0
20250321,122700,0,6630,6630,6630,6630,0
20250321,122600,0,6630,6630,6630,6630,0
20250321,122500,0,6630,6630,6630,6630,0
20250321,122400,0,6630,6630,6630,6630,0
20250321,122300,0,6630,6630,6630,6630,0
20250321,122200,0,6630,6630,6630,6630,0
20250321,122100,0,6630,6630,6630,6630,0
20250321,122000,0,6630,6630,6630,6630,0
20250321,121900,0,6630,6630,6630,6630,0
20250321,121800,0,6630,6630,6630,6630,0
20250321,121700,0,6630,6630,6630,6630,0
20250321,121600,0,6630,6630,6630,6630,0
20250321,121500,0,6630,6630,6630,6630,0
20250321,121400,0,6630,6630,6630,6630,0
20250321,121300,0,6630,6630,6630,6630,0
20250321,121200,0,6630,6630,6630,6630,0
20250321,121100,0,6630,6630,6630,6630,0
20250321,121000,0,6630,6630,6630,6630,0
20250321,120900,0,6630,6630,6630,6630,0
20250321,120800,0,6630,6630,6630,6630,0
20250321,120700,0,6630,6630,6630,6630,0
20250321,120600,0,6630,6630,6630,6630,0
20250321,120500,0,6630,6630,6630,6630,0
20250321,120400,0,6630,6630,6630,6630,0
20250321,120300,0,6630,6630,6630,6630,0
20250321,120200,0,6630,6630,6630,6630,0
20250321,120100,0,6630,6630,6630,6630,0
20250321,120000,0,6630,6630,6630,6630,0
20250321,115900,0,6630,6630,6630,6630,0
20250321,115800,0,6630,6630,6630,6630,0
20250321,115700,0,6630,6630,6630,6630,0
20250321,115600,0,6630,6630,6630,6630,0
20250321,115500,0,6630,6630,6630,6630,0
20250321,115400,0,6630,6630,6630,6630,0
20250321,115300,0,6630,6630,6630,6630,0
20250321,115200,0,6630,6630,6630,6630,0
20250321,115100,0,6630,6630,6630,6630,0
20250321,115000,0,6630,6630,6630,6630,0
20250321,114900,0,6630,6630,6630,6630,0
20250321,114800,0,6630,6630,6630,6630,0
20250321,114700,0,6630,6630,6630,6630,0
20250321,114600,0,6630,6630,6630,6630,0
20250321,114500,0,6630,6630,6630,6630,0
20250321,114400,0,6630,6630,6630,6630,0
20250321,114300,0,6630,6630,6630,6630,0
20250321,114200,0,6630,6630,6630,6630,0
20250321,114100,0,6630,6630,6630,6630,0
20250321,114000,0,6630,6630,6630,6630,0
20250321,113900,0,6630,6630,6630,6630,0
20250321,113800,0,6630,6630,6630,6630,0
20250321,113700,0,6630,6630,6630,6630,0
20250321,113600,0,6630,6630,6630,6630,0
20250321,113500,0,6630,6630,6630,6630,0
20250321,113400,0,6630,6630,6630,6630,0
20250321,113300,0,6630,6630,6630,6630,0
20250321,113200,0,6630,6630,6630,6630,0
20250321,113100,0,6630,6630,6630,6630,0
20250321,113000,0,6630,6630,6630,6630,0
20250321,112900,0,6630,6630,6630,6630,0
20250321,112800,0,6630,6630,6630,6630,0
20250321,112700,0,6630,6630,6630,6630,0
20250321,112600,0,6630,6630,6630,6630,0
20250321,112500,0,6630,6630,6630,6630,0
20250321,112400,0,6630,6630,6630,6630,0
20250321,112300,0,6630,6630,6630,6630,0
20250321,112200,0,6630,6630,6630,6630,0
20250321,112100,0,6630,6630,6630,6630,0
20250321,112000,0,6630,6630,6630,6630,0
20250321,111900,0,6630,6630,6630,6630,0
20250321,111800,0,6630,6630,6630,6630,0
20250321,111700,0,6630,6630,6630,6630,0
20250321,111600,0,6630,6630,6630,6630,0
20250321,111500,0,6630,6630,6630,6630,0
20250321,111400,0,6630,6630,6630,6630,0
20250321,111300,0,6630,6630,6630,6630,0
20250321,111200,0,6630,6630,6630,6630,0
20250321,111100,0,6630,6630,6630,6630,0
20250321,111000,0,6630,6630,6630,6630,0
20250321,110900,0,6630,6630,6630,6630,0
20250321,110800,0,6630,6630,6630,6630,0
20250321,110700,0,6630,6630,6630,6630,0
20250321,110600,0,6630,6630,6630,6630,0
20250321,110500,0,6630,6630,6630,6630,0
20250321,110400,0,6630,6630,6630,6630,0
20250321,110300,0,6630,6630,6630,6630,0
20250321,110200,0,6630,6630,6630,6630,0
20250321,110100,0,6630,6630,6630,6630,0
20250321,110000,0,6630,6630,6630,6630,0
20250321,105900,0,6630,6630,6630,6630,0
20250321,105800,0,6630,6630,6630,6630,0
20250321,105700,0,6630,6630,6630,6630,0
20250321,105600,0,6630,6630,6630,6630,0
20250321,105500,0,6630,6630,6630,6630,0
20250321,105400,0,6630,6630,6630,6630,0
20250321,105300,0,6630,6630,6630,6630,0
20250321,105200,0,6630,6630,6630,6630,0
20250321,105100,0,6630,6630,6630,6630,0
20250321,105000,0,6630,6630,6630,6630,0
20250321,104900,0,6630,6630,6630,6630,0
20250321,104800,0,6630,6630,6630,6630,0
20250321,104700,0,6630,6630,6630,6630,0
20250321,104600,0,6630,6630,6630,6630,0
20250321,104500,0,6630,6630,6630,6630,0
20250321,104400,0,6630,6630,6630,6630,0
20250321,104300,0,6630,6630,6630,6630,0
20250321,104200,0,6630,6630,6630,6630,0
20250321,104100,0,6630,6630,6630,6630,0
20250321,104000,0,6630,6630,6630,6630,0
20250321,103900,0,6630,6630,6630,6630,0
20250321,103800,0,6630,6630,6630,6630,0
20250321,103700,0,6630,6630,6630,6630,0
20250321,103600,0,6630,6630,6630,6630,0
20250321,103500,0,6630,6630,6630,6630,0
20250321,103400,0,6630,6630,6630,6630,0
20250321,103300,0,6630,6630,6630,6630,0
20250321,103200,0,6630,6630,6630,6630,0
20250321,103100,0,6630,6630,6630,6630,0
20250321,103000,0,6630,6630,6630,6630,0
20250321,102900,0,6630,6630,6630,6630,0
20250321,102800,0,6630,6630,6630,6630,0
20250321,102700,0,6630,6630,6630,6630,0
20250321,102600,0,6630,6630,6630,6630,0
20250321,102500,0,6630,6630,6630,6630,0
20250321,102400,0,6630,6630,6630,6630,0
20250321,102300,0,6630,6630,6630,6630,0
20250321,102200,0,6630,6630,6630,6630,0
20250321,102100,0,6630,6630,6630,6630,0
20250321,102000,0,6630,6630,6630,6630,0
20250321,101900,0,6630,6630,6630,6630,0
20250321,101800,0,6630,6630,6630,6630,0
20250321,101700,0,6630,6630,6630,6630,0
20250321,101600,0,6630,6630,6630,6630,0
20250321,101500,0,6630,6630,6630,6630,0
20250321,101400,0,6630,6630,6630,6630,0
20250321,101300,0,6630,6630,6630,6630,0
20250321,101200,0,6630,6630,6630,6630,0
20250321,101100,0,6630,6630,6630,6630,0
20250321,101000,0,6630,6630,6630,6630,0
20250321,100900,0,6630,6630,6630,6630,0
20250321,100800,0,6630,6630,6630,6630,0
20250321,100700,0,6630,6630,6630,6630,0
20250321,100600,0,6630,6630,6630,6630,0
20250321,100500,0,6630,6630,6630,6630,0
20250321,100400,0,6630,6630,6630,6630,0
20250321,100300,0,6630,6630,6630,6630,0
20250321,100200,0,6630,6630,6630,6630,0
20250321,100100,0,6630,6630,6630,6630,0
20250321,100000,0,6630,6630,6630,6630,0
20250321,095900,0,6630,6630,6630,6630,0
20250321,095800,0,6630,6630,6630,6630,0
20250321,095700,0,6630,6630,6630,6630,0
20250321,095600,0,6630,6630,6630,6630,0
20250321,095500,0,6630,6630,6630,6630,0
20250321,095400,0,6630,6630,6630,6630,0
20250321,095300,0,6630,6630,6630,6630,0
20250321,095200,0,6630,6630,6630,6630,0
20250321,095100,0,6630,6630,6630,6630,0
20250321,095000,0,6630,6630,6630,6630,0
20250321,094900,0,6630,6630,6630,6630,0
20250321,094800,0,6630,6630,6630,6630,0
20250321,094700,0,6630,6630,6630,6630,0
20250321,094600,0,6630,6630,6630,6630,0
20250321,094500,0,6630,6630,6630,6630,0
20250321,094400,0,6630,6630,6630,6630,0
20250321,094300,0,6630,6630,6630,6630,0
20250321,094200,0,6630,6630,6630,6630,0
20250321,094100,0,6630,6630,6630,6630,0
20250321,094000,0,6630,6630,6630,6630,0
20250321,093900,0,6630,6630,6630,6630,0
20250321,093800,0,6630,6630,6630,6630,0
20250321,093700,0,6630,6630,6630,6630,0
20250321,093600,0,6630,6630,6630,6630,0
20250321,093500,0,6630,6630,6630,6630,0
20250321,093400,0,6630,6630,6630,6630,0
20250321,093300,0,6630,6630,6630,6630,0
20250321,093200,0,6630,6630,6630,6630,0
20250321,093100,0,6630,6630,6630,6630,0
20250321,093000,0,6630,6630,6630,6630,0
20250321,092900,0,6630,6630,6630,6630,0
20250321,092800,0,6630,6630,6630,6630,0
20250321,092700,0,6630,6630,6630,6630,0
20250321,092600,0,6630,6630,6630,6630,0
20250321,092500,0,6630,6630,6630,6630,0
20250321,092400,0,6630,6630,6630,6630,0
20250321,092300,0,6630,6630,6630,6630,0
20250321,092200,0,6630,6630,6630,6630,0
20250321,092100,0,6630,6630,6630,6630,0
20250321,092000,0,6630,6630,6630,6630,0
20250321,091900,0,6630,6630,6630,6630,0
20250321,091800,0,6630,6630,6630,6630,0
20250321,091700,0,6630,6630,6630,6630,0
20250321,091600,0,6630,6630,6630,6630,0
20250321,091500,0,6630,6630,6630,6630,0
20250321,091400,0,6630,6630,6630,6630,0
20250321,091300,0,6630,6630,6630,6630,0
20250321,091200,0,6630,6630,6630,6630,0
20250321,091100,0,6630,6630,6630,6630,0
20250321,091000,0,6630,6630,6630,6630,0
20250321,090900,0,6630,6630,6630,6630,0
20250321,090800,0,6630,6630,6630,6630,0
20250321,090700,0,6630,6630,6630,6630,0
20250321,090600,0,6630,6630,6630,6630,0
20250321,090500,0,6630,6630,6630,6630,0
20250321,090400,0,6630,6630,6630,6630,0
20250321,090300,0,6630,6630,6630,6630,0
20250321,090200,0,6630,6630,6630,6630,0
20250321,090100,0,6630,6630,6630,6630,0
20250321,090000,0,6630,6630,6630,6630,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191800 0 6630 6630 6630 6630 0
3 20250321 191700 0 6630 6630 6630 6630 0
4 20250321 191600 0 6630 6630 6630 6630 0
5 20250321 191500 0 6630 6630 6630 6630 0
6 20250321 191400 0 6630 6630 6630 6630 0
7 20250321 191300 0 6630 6630 6630 6630 0
8 20250321 191200 0 6630 6630 6630 6630 0
9 20250321 191100 0 6630 6630 6630 6630 0
10 20250321 191000 0 6630 6630 6630 6630 0
11 20250321 190900 0 6630 6630 6630 6630 0
12 20250321 190800 0 6630 6630 6630 6630 0
13 20250321 190700 0 6630 6630 6630 6630 0
14 20250321 190600 0 6630 6630 6630 6630 0
15 20250321 190500 0 6630 6630 6630 6630 0
16 20250321 190400 0 6630 6630 6630 6630 0
17 20250321 190300 0 6630 6630 6630 6630 0
18 20250321 190200 0 6630 6630 6630 6630 0
19 20250321 190100 0 6630 6630 6630 6630 0
20 20250321 190000 0 6630 6630 6630 6630 0
21 20250321 185900 0 6630 6630 6630 6630 0
22 20250321 185800 0 6630 6630 6630 6630 0
23 20250321 185700 0 6630 6630 6630 6630 0
24 20250321 185600 0 6630 6630 6630 6630 0
25 20250321 185500 0 6630 6630 6630 6630 0
26 20250321 185400 0 6630 6630 6630 6630 0
27 20250321 185300 0 6630 6630 6630 6630 0
28 20250321 185200 0 6630 6630 6630 6630 0
29 20250321 185100 0 6630 6630 6630 6630 0
30 20250321 185000 0 6630 6630 6630 6630 0
31 20250321 184900 0 6630 6630 6630 6630 0
32 20250321 184800 0 6630 6630 6630 6630 0
33 20250321 184700 0 6630 6630 6630 6630 0
34 20250321 184600 0 6630 6630 6630 6630 0
35 20250321 184500 0 6630 6630 6630 6630 0
36 20250321 184400 0 6630 6630 6630 6630 0
37 20250321 184300 0 6630 6630 6630 6630 0
38 20250321 184200 0 6630 6630 6630 6630 0
39 20250321 184100 0 6630 6630 6630 6630 0
40 20250321 184000 0 6630 6630 6630 6630 0
41 20250321 183900 0 6630 6630 6630 6630 0
42 20250321 183800 0 6630 6630 6630 6630 0
43 20250321 183700 0 6630 6630 6630 6630 0
44 20250321 183600 0 6630 6630 6630 6630 0
45 20250321 183500 0 6630 6630 6630 6630 0
46 20250321 183400 0 6630 6630 6630 6630 0
47 20250321 183300 0 6630 6630 6630 6630 0
48 20250321 183200 0 6630 6630 6630 6630 0
49 20250321 183100 0 6630 6630 6630 6630 0
50 20250321 183000 0 6630 6630 6630 6630 0
51 20250321 182900 0 6630 6630 6630 6630 0
52 20250321 182800 0 6630 6630 6630 6630 0
53 20250321 182700 0 6630 6630 6630 6630 0
54 20250321 182600 0 6630 6630 6630 6630 0
55 20250321 182500 0 6630 6630 6630 6630 0
56 20250321 182400 0 6630 6630 6630 6630 0
57 20250321 182300 0 6630 6630 6630 6630 0
58 20250321 182200 0 6630 6630 6630 6630 0
59 20250321 182100 0 6630 6630 6630 6630 0
60 20250321 182000 0 6630 6630 6630 6630 0
61 20250321 181900 0 6630 6630 6630 6630 0
62 20250321 181800 0 6630 6630 6630 6630 0
63 20250321 181700 0 6630 6630 6630 6630 0
64 20250321 181600 0 6630 6630 6630 6630 0
65 20250321 181500 0 6630 6630 6630 6630 0
66 20250321 181400 0 6630 6630 6630 6630 0
67 20250321 181300 0 6630 6630 6630 6630 0
68 20250321 181200 0 6630 6630 6630 6630 0
69 20250321 181100 0 6630 6630 6630 6630 0
70 20250321 181000 0 6630 6630 6630 6630 0
71 20250321 180900 0 6630 6630 6630 6630 0
72 20250321 180800 0 6630 6630 6630 6630 0
73 20250321 180700 0 6630 6630 6630 6630 0
74 20250321 180600 0 6630 6630 6630 6630 0
75 20250321 180500 0 6630 6630 6630 6630 0
76 20250321 180400 0 6630 6630 6630 6630 0
77 20250321 180300 0 6630 6630 6630 6630 0
78 20250321 180200 0 6630 6630 6630 6630 0
79 20250321 180100 0 6630 6630 6630 6630 0
80 20250321 180000 0 6630 6630 6630 6630 0
81 20250321 175900 0 6630 6630 6630 6630 0
82 20250321 175800 0 6630 6630 6630 6630 0
83 20250321 175700 0 6630 6630 6630 6630 0
84 20250321 175600 0 6630 6630 6630 6630 0
85 20250321 175500 0 6630 6630 6630 6630 0
86 20250321 175400 0 6630 6630 6630 6630 0
87 20250321 175300 0 6630 6630 6630 6630 0
88 20250321 175200 0 6630 6630 6630 6630 0
89 20250321 175100 0 6630 6630 6630 6630 0
90 20250321 175000 0 6630 6630 6630 6630 0
91 20250321 174900 0 6630 6630 6630 6630 0
92 20250321 174800 0 6630 6630 6630 6630 0
93 20250321 174700 0 6630 6630 6630 6630 0
94 20250321 174600 0 6630 6630 6630 6630 0
95 20250321 174500 0 6630 6630 6630 6630 0
96 20250321 174400 0 6630 6630 6630 6630 0
97 20250321 174300 0 6630 6630 6630 6630 0
98 20250321 174200 0 6630 6630 6630 6630 0
99 20250321 174100 0 6630 6630 6630 6630 0
100 20250321 174000 0 6630 6630 6630 6630 0
101 20250321 173900 0 6630 6630 6630 6630 0
102 20250321 173800 0 6630 6630 6630 6630 0
103 20250321 173700 0 6630 6630 6630 6630 0
104 20250321 173600 0 6630 6630 6630 6630 0
105 20250321 173500 0 6630 6630 6630 6630 0
106 20250321 173400 0 6630 6630 6630 6630 0
107 20250321 173300 0 6630 6630 6630 6630 0
108 20250321 173200 0 6630 6630 6630 6630 0
109 20250321 173100 0 6630 6630 6630 6630 0
110 20250321 173000 0 6630 6630 6630 6630 0
111 20250321 172900 0 6630 6630 6630 6630 0
112 20250321 172800 0 6630 6630 6630 6630 0
113 20250321 172700 0 6630 6630 6630 6630 0
114 20250321 172600 0 6630 6630 6630 6630 0
115 20250321 172500 0 6630 6630 6630 6630 0
116 20250321 172400 0 6630 6630 6630 6630 0
117 20250321 172300 0 6630 6630 6630 6630 0
118 20250321 172200 0 6630 6630 6630 6630 0
119 20250321 172100 0 6630 6630 6630 6630 0
120 20250321 172000 0 6630 6630 6630 6630 0
121 20250321 171900 0 6630 6630 6630 6630 0
122 20250321 171800 0 6630 6630 6630 6630 0
123 20250321 171700 0 6630 6630 6630 6630 0
124 20250321 171600 0 6630 6630 6630 6630 0
125 20250321 171500 0 6630 6630 6630 6630 0
126 20250321 171400 0 6630 6630 6630 6630 0
127 20250321 171300 0 6630 6630 6630 6630 0
128 20250321 171200 0 6630 6630 6630 6630 0
129 20250321 171100 0 6630 6630 6630 6630 0
130 20250321 171000 0 6630 6630 6630 6630 0
131 20250321 170900 0 6630 6630 6630 6630 0
132 20250321 170800 0 6630 6630 6630 6630 0
133 20250321 170700 0 6630 6630 6630 6630 0
134 20250321 170600 0 6630 6630 6630 6630 0
135 20250321 170500 0 6630 6630 6630 6630 0
136 20250321 170400 0 6630 6630 6630 6630 0
137 20250321 170300 0 6630 6630 6630 6630 0
138 20250321 170200 0 6630 6630 6630 6630 0
139 20250321 170100 0 6630 6630 6630 6630 0
140 20250321 170000 0 6630 6630 6630 6630 0
141 20250321 165900 0 6630 6630 6630 6630 0
142 20250321 165800 0 6630 6630 6630 6630 0
143 20250321 165700 0 6630 6630 6630 6630 0
144 20250321 165600 0 6630 6630 6630 6630 0
145 20250321 165500 0 6630 6630 6630 6630 0
146 20250321 165400 0 6630 6630 6630 6630 0
147 20250321 165300 0 6630 6630 6630 6630 0
148 20250321 165200 0 6630 6630 6630 6630 0
149 20250321 165100 0 6630 6630 6630 6630 0
150 20250321 165000 0 6630 6630 6630 6630 0
151 20250321 164900 0 6630 6630 6630 6630 0
152 20250321 164800 0 6630 6630 6630 6630 0
153 20250321 164700 0 6630 6630 6630 6630 0
154 20250321 164600 0 6630 6630 6630 6630 0
155 20250321 164500 0 6630 6630 6630 6630 0
156 20250321 164400 0 6630 6630 6630 6630 0
157 20250321 164300 0 6630 6630 6630 6630 0
158 20250321 164200 0 6630 6630 6630 6630 0
159 20250321 164100 0 6630 6630 6630 6630 0
160 20250321 164000 0 6630 6630 6630 6630 0
161 20250321 163900 0 6630 6630 6630 6630 0
162 20250321 163800 0 6630 6630 6630 6630 0
163 20250321 163700 0 6630 6630 6630 6630 0
164 20250321 163600 0 6630 6630 6630 6630 0
165 20250321 163500 0 6630 6630 6630 6630 0
166 20250321 163400 0 6630 6630 6630 6630 0
167 20250321 163300 0 6630 6630 6630 6630 0
168 20250321 163200 0 6630 6630 6630 6630 0
169 20250321 163100 0 6630 6630 6630 6630 0
170 20250321 163000 0 6630 6630 6630 6630 0
171 20250321 162900 0 6630 6630 6630 6630 0
172 20250321 162800 0 6630 6630 6630 6630 0
173 20250321 162700 0 6630 6630 6630 6630 0
174 20250321 162600 0 6630 6630 6630 6630 0
175 20250321 162500 0 6630 6630 6630 6630 0
176 20250321 162400 0 6630 6630 6630 6630 0
177 20250321 162300 0 6630 6630 6630 6630 0
178 20250321 162200 0 6630 6630 6630 6630 0
179 20250321 162100 0 6630 6630 6630 6630 0
180 20250321 162000 0 6630 6630 6630 6630 0
181 20250321 161900 0 6630 6630 6630 6630 0
182 20250321 161800 0 6630 6630 6630 6630 0
183 20250321 161700 0 6630 6630 6630 6630 0
184 20250321 161600 0 6630 6630 6630 6630 0
185 20250321 161500 0 6630 6630 6630 6630 0
186 20250321 161400 0 6630 6630 6630 6630 0
187 20250321 161300 0 6630 6630 6630 6630 0
188 20250321 161200 0 6630 6630 6630 6630 0
189 20250321 161100 0 6630 6630 6630 6630 0
190 20250321 161000 0 6630 6630 6630 6630 0
191 20250321 160900 0 6630 6630 6630 6630 0
192 20250321 160800 0 6630 6630 6630 6630 0
193 20250321 160700 0 6630 6630 6630 6630 0
194 20250321 160600 0 6630 6630 6630 6630 0
195 20250321 160500 0 6630 6630 6630 6630 0
196 20250321 160400 0 6630 6630 6630 6630 0
197 20250321 160300 0 6630 6630 6630 6630 0
198 20250321 160200 0 6630 6630 6630 6630 0
199 20250321 160100 0 6630 6630 6630 6630 0
200 20250321 160000 0 6630 6630 6630 6630 0
201 20250321 155900 0 6630 6630 6630 6630 0
202 20250321 155800 0 6630 6630 6630 6630 0
203 20250321 155700 0 6630 6630 6630 6630 0
204 20250321 155600 0 6630 6630 6630 6630 0
205 20250321 155500 0 6630 6630 6630 6630 0
206 20250321 155400 0 6630 6630 6630 6630 0
207 20250321 155300 0 6630 6630 6630 6630 0
208 20250321 155200 0 6630 6630 6630 6630 0
209 20250321 155100 0 6630 6630 6630 6630 0
210 20250321 155000 0 6630 6630 6630 6630 0
211 20250321 154900 0 6630 6630 6630 6630 0
212 20250321 154800 0 6630 6630 6630 6630 0
213 20250321 154700 0 6630 6630 6630 6630 0
214 20250321 154600 0 6630 6630 6630 6630 0
215 20250321 154500 0 6630 6630 6630 6630 0
216 20250321 154400 0 6630 6630 6630 6630 0
217 20250321 154300 0 6630 6630 6630 6630 0
218 20250321 154200 0 6630 6630 6630 6630 0
219 20250321 154100 0 6630 6630 6630 6630 0
220 20250321 154000 0 6630 6630 6630 6630 0
221 20250321 153900 0 6630 6630 6630 6630 0
222 20250321 153800 0 6630 6630 6630 6630 0
223 20250321 153700 0 6630 6630 6630 6630 0
224 20250321 153600 0 6630 6630 6630 6630 0
225 20250321 153500 0 6630 6630 6630 6630 0
226 20250321 153400 0 6630 6630 6630 6630 0
227 20250321 153300 0 6630 6630 6630 6630 0
228 20250321 153200 0 6630 6630 6630 6630 0
229 20250321 153100 0 6630 6630 6630 6630 0
230 20250321 153000 0 6630 6630 6630 6630 0
231 20250321 152900 0 6630 6630 6630 6630 0
232 20250321 152800 0 6630 6630 6630 6630 0
233 20250321 152700 0 6630 6630 6630 6630 0
234 20250321 152600 0 6630 6630 6630 6630 0
235 20250321 152500 0 6630 6630 6630 6630 0
236 20250321 152400 0 6630 6630 6630 6630 0
237 20250321 152300 0 6630 6630 6630 6630 0
238 20250321 152200 0 6630 6630 6630 6630 0
239 20250321 152100 0 6630 6630 6630 6630 0
240 20250321 152000 0 6630 6630 6630 6630 0
241 20250321 151900 0 6630 6630 6630 6630 0
242 20250321 151800 0 6630 6630 6630 6630 0
243 20250321 151700 0 6630 6630 6630 6630 0
244 20250321 151600 0 6630 6630 6630 6630 0
245 20250321 151500 0 6630 6630 6630 6630 0
246 20250321 151400 0 6630 6630 6630 6630 0
247 20250321 151300 0 6630 6630 6630 6630 0
248 20250321 151200 0 6630 6630 6630 6630 0
249 20250321 151100 0 6630 6630 6630 6630 0
250 20250321 151000 0 6630 6630 6630 6630 0
251 20250321 150900 0 6630 6630 6630 6630 0
252 20250321 150800 0 6630 6630 6630 6630 0
253 20250321 150700 0 6630 6630 6630 6630 0
254 20250321 150600 0 6630 6630 6630 6630 0
255 20250321 150500 0 6630 6630 6630 6630 0
256 20250321 150400 0 6630 6630 6630 6630 0
257 20250321 150300 0 6630 6630 6630 6630 0
258 20250321 150200 0 6630 6630 6630 6630 0
259 20250321 150100 0 6630 6630 6630 6630 0
260 20250321 150000 0 6630 6630 6630 6630 0
261 20250321 145900 0 6630 6630 6630 6630 0
262 20250321 145800 0 6630 6630 6630 6630 0
263 20250321 145700 0 6630 6630 6630 6630 0
264 20250321 145600 0 6630 6630 6630 6630 0
265 20250321 145500 0 6630 6630 6630 6630 0
266 20250321 145400 0 6630 6630 6630 6630 0
267 20250321 145300 0 6630 6630 6630 6630 0
268 20250321 145200 0 6630 6630 6630 6630 0
269 20250321 145100 0 6630 6630 6630 6630 0
270 20250321 145000 0 6630 6630 6630 6630 0
271 20250321 144900 0 6630 6630 6630 6630 0
272 20250321 144800 0 6630 6630 6630 6630 0
273 20250321 144700 0 6630 6630 6630 6630 0
274 20250321 144600 0 6630 6630 6630 6630 0
275 20250321 144500 0 6630 6630 6630 6630 0
276 20250321 144400 0 6630 6630 6630 6630 0
277 20250321 144300 0 6630 6630 6630 6630 0
278 20250321 144200 0 6630 6630 6630 6630 0
279 20250321 144100 0 6630 6630 6630 6630 0
280 20250321 144000 0 6630 6630 6630 6630 0
281 20250321 143900 0 6630 6630 6630 6630 0
282 20250321 143800 0 6630 6630 6630 6630 0
283 20250321 143700 0 6630 6630 6630 6630 0
284 20250321 143600 0 6630 6630 6630 6630 0
285 20250321 143500 0 6630 6630 6630 6630 0
286 20250321 143400 0 6630 6630 6630 6630 0
287 20250321 143300 0 6630 6630 6630 6630 0
288 20250321 143200 0 6630 6630 6630 6630 0
289 20250321 143100 0 6630 6630 6630 6630 0
290 20250321 143000 0 6630 6630 6630 6630 0
291 20250321 142900 0 6630 6630 6630 6630 0
292 20250321 142800 0 6630 6630 6630 6630 0
293 20250321 142700 0 6630 6630 6630 6630 0
294 20250321 142600 0 6630 6630 6630 6630 0
295 20250321 142500 0 6630 6630 6630 6630 0
296 20250321 142400 0 6630 6630 6630 6630 0
297 20250321 142300 0 6630 6630 6630 6630 0
298 20250321 142200 0 6630 6630 6630 6630 0
299 20250321 142100 0 6630 6630 6630 6630 0
300 20250321 142000 0 6630 6630 6630 6630 0
301 20250321 141900 0 6630 6630 6630 6630 0
302 20250321 141800 0 6630 6630 6630 6630 0
303 20250321 141700 0 6630 6630 6630 6630 0
304 20250321 141600 0 6630 6630 6630 6630 0
305 20250321 141500 0 6630 6630 6630 6630 0
306 20250321 141400 0 6630 6630 6630 6630 0
307 20250321 141300 0 6630 6630 6630 6630 0
308 20250321 141200 0 6630 6630 6630 6630 0
309 20250321 141100 0 6630 6630 6630 6630 0
310 20250321 141000 0 6630 6630 6630 6630 0
311 20250321 140900 0 6630 6630 6630 6630 0
312 20250321 140800 0 6630 6630 6630 6630 0
313 20250321 140700 0 6630 6630 6630 6630 0
314 20250321 140600 0 6630 6630 6630 6630 0
315 20250321 140500 0 6630 6630 6630 6630 0
316 20250321 140400 0 6630 6630 6630 6630 0
317 20250321 140300 0 6630 6630 6630 6630 0
318 20250321 140200 0 6630 6630 6630 6630 0
319 20250321 140100 0 6630 6630 6630 6630 0
320 20250321 140000 0 6630 6630 6630 6630 0
321 20250321 135900 0 6630 6630 6630 6630 0
322 20250321 135800 0 6630 6630 6630 6630 0
323 20250321 135700 0 6630 6630 6630 6630 0
324 20250321 135600 0 6630 6630 6630 6630 0
325 20250321 135500 0 6630 6630 6630 6630 0
326 20250321 135400 0 6630 6630 6630 6630 0
327 20250321 135300 0 6630 6630 6630 6630 0
328 20250321 135200 0 6630 6630 6630 6630 0
329 20250321 135100 0 6630 6630 6630 6630 0
330 20250321 135000 0 6630 6630 6630 6630 0
331 20250321 134900 0 6630 6630 6630 6630 0
332 20250321 134800 0 6630 6630 6630 6630 0
333 20250321 134700 0 6630 6630 6630 6630 0
334 20250321 134600 0 6630 6630 6630 6630 0
335 20250321 134500 0 6630 6630 6630 6630 0
336 20250321 134400 0 6630 6630 6630 6630 0
337 20250321 134300 0 6630 6630 6630 6630 0
338 20250321 134200 0 6630 6630 6630 6630 0
339 20250321 134100 0 6630 6630 6630 6630 0
340 20250321 134000 0 6630 6630 6630 6630 0
341 20250321 133900 0 6630 6630 6630 6630 0
342 20250321 133800 0 6630 6630 6630 6630 0
343 20250321 133700 0 6630 6630 6630 6630 0
344 20250321 133600 0 6630 6630 6630 6630 0
345 20250321 133500 0 6630 6630 6630 6630 0
346 20250321 133400 0 6630 6630 6630 6630 0
347 20250321 133300 0 6630 6630 6630 6630 0
348 20250321 133200 0 6630 6630 6630 6630 0
349 20250321 133100 0 6630 6630 6630 6630 0
350 20250321 133000 0 6630 6630 6630 6630 0
351 20250321 132900 0 6630 6630 6630 6630 0
352 20250321 132800 0 6630 6630 6630 6630 0
353 20250321 132700 0 6630 6630 6630 6630 0
354 20250321 132600 0 6630 6630 6630 6630 0
355 20250321 132500 0 6630 6630 6630 6630 0
356 20250321 132400 0 6630 6630 6630 6630 0
357 20250321 132300 0 6630 6630 6630 6630 0
358 20250321 132200 0 6630 6630 6630 6630 0
359 20250321 132100 0 6630 6630 6630 6630 0
360 20250321 132000 0 6630 6630 6630 6630 0
361 20250321 131900 0 6630 6630 6630 6630 0
362 20250321 131800 0 6630 6630 6630 6630 0
363 20250321 131700 0 6630 6630 6630 6630 0
364 20250321 131600 0 6630 6630 6630 6630 0
365 20250321 131500 0 6630 6630 6630 6630 0
366 20250321 131400 0 6630 6630 6630 6630 0
367 20250321 131300 0 6630 6630 6630 6630 0
368 20250321 131200 0 6630 6630 6630 6630 0
369 20250321 131100 0 6630 6630 6630 6630 0
370 20250321 131000 0 6630 6630 6630 6630 0
371 20250321 130900 0 6630 6630 6630 6630 0
372 20250321 130800 0 6630 6630 6630 6630 0
373 20250321 130700 0 6630 6630 6630 6630 0
374 20250321 130600 0 6630 6630 6630 6630 0
375 20250321 130500 0 6630 6630 6630 6630 0
376 20250321 130400 0 6630 6630 6630 6630 0
377 20250321 130300 0 6630 6630 6630 6630 0
378 20250321 130200 0 6630 6630 6630 6630 0
379 20250321 130100 0 6630 6630 6630 6630 0
380 20250321 130000 0 6630 6630 6630 6630 0
381 20250321 125900 0 6630 6630 6630 6630 0
382 20250321 125800 0 6630 6630 6630 6630 0
383 20250321 125700 0 6630 6630 6630 6630 0
384 20250321 125600 0 6630 6630 6630 6630 0
385 20250321 125500 0 6630 6630 6630 6630 0
386 20250321 125400 0 6630 6630 6630 6630 0
387 20250321 125300 0 6630 6630 6630 6630 0
388 20250321 125200 0 6630 6630 6630 6630 0
389 20250321 125100 0 6630 6630 6630 6630 0
390 20250321 125000 0 6630 6630 6630 6630 0
391 20250321 124900 0 6630 6630 6630 6630 0
392 20250321 124800 0 6630 6630 6630 6630 0
393 20250321 124700 0 6630 6630 6630 6630 0
394 20250321 124600 0 6630 6630 6630 6630 0
395 20250321 124500 0 6630 6630 6630 6630 0
396 20250321 124400 0 6630 6630 6630 6630 0
397 20250321 124300 0 6630 6630 6630 6630 0
398 20250321 124200 0 6630 6630 6630 6630 0
399 20250321 124100 0 6630 6630 6630 6630 0
400 20250321 124000 0 6630 6630 6630 6630 0
401 20250321 123900 0 6630 6630 6630 6630 0
402 20250321 123800 0 6630 6630 6630 6630 0
403 20250321 123700 0 6630 6630 6630 6630 0
404 20250321 123600 0 6630 6630 6630 6630 0
405 20250321 123500 0 6630 6630 6630 6630 0
406 20250321 123400 0 6630 6630 6630 6630 0
407 20250321 123300 0 6630 6630 6630 6630 0
408 20250321 123200 0 6630 6630 6630 6630 0
409 20250321 123100 0 6630 6630 6630 6630 0
410 20250321 123000 0 6630 6630 6630 6630 0
411 20250321 122900 0 6630 6630 6630 6630 0
412 20250321 122800 0 6630 6630 6630 6630 0
413 20250321 122700 0 6630 6630 6630 6630 0
414 20250321 122600 0 6630 6630 6630 6630 0
415 20250321 122500 0 6630 6630 6630 6630 0
416 20250321 122400 0 6630 6630 6630 6630 0
417 20250321 122300 0 6630 6630 6630 6630 0
418 20250321 122200 0 6630 6630 6630 6630 0
419 20250321 122100 0 6630 6630 6630 6630 0
420 20250321 122000 0 6630 6630 6630 6630 0
421 20250321 121900 0 6630 6630 6630 6630 0
422 20250321 121800 0 6630 6630 6630 6630 0
423 20250321 121700 0 6630 6630 6630 6630 0
424 20250321 121600 0 6630 6630 6630 6630 0
425 20250321 121500 0 6630 6630 6630 6630 0
426 20250321 121400 0 6630 6630 6630 6630 0
427 20250321 121300 0 6630 6630 6630 6630 0
428 20250321 121200 0 6630 6630 6630 6630 0
429 20250321 121100 0 6630 6630 6630 6630 0
430 20250321 121000 0 6630 6630 6630 6630 0
431 20250321 120900 0 6630 6630 6630 6630 0
432 20250321 120800 0 6630 6630 6630 6630 0
433 20250321 120700 0 6630 6630 6630 6630 0
434 20250321 120600 0 6630 6630 6630 6630 0
435 20250321 120500 0 6630 6630 6630 6630 0
436 20250321 120400 0 6630 6630 6630 6630 0
437 20250321 120300 0 6630 6630 6630 6630 0
438 20250321 120200 0 6630 6630 6630 6630 0
439 20250321 120100 0 6630 6630 6630 6630 0
440 20250321 120000 0 6630 6630 6630 6630 0
441 20250321 115900 0 6630 6630 6630 6630 0
442 20250321 115800 0 6630 6630 6630 6630 0
443 20250321 115700 0 6630 6630 6630 6630 0
444 20250321 115600 0 6630 6630 6630 6630 0
445 20250321 115500 0 6630 6630 6630 6630 0
446 20250321 115400 0 6630 6630 6630 6630 0
447 20250321 115300 0 6630 6630 6630 6630 0
448 20250321 115200 0 6630 6630 6630 6630 0
449 20250321 115100 0 6630 6630 6630 6630 0
450 20250321 115000 0 6630 6630 6630 6630 0
451 20250321 114900 0 6630 6630 6630 6630 0
452 20250321 114800 0 6630 6630 6630 6630 0
453 20250321 114700 0 6630 6630 6630 6630 0
454 20250321 114600 0 6630 6630 6630 6630 0
455 20250321 114500 0 6630 6630 6630 6630 0
456 20250321 114400 0 6630 6630 6630 6630 0
457 20250321 114300 0 6630 6630 6630 6630 0
458 20250321 114200 0 6630 6630 6630 6630 0
459 20250321 114100 0 6630 6630 6630 6630 0
460 20250321 114000 0 6630 6630 6630 6630 0
461 20250321 113900 0 6630 6630 6630 6630 0
462 20250321 113800 0 6630 6630 6630 6630 0
463 20250321 113700 0 6630 6630 6630 6630 0
464 20250321 113600 0 6630 6630 6630 6630 0
465 20250321 113500 0 6630 6630 6630 6630 0
466 20250321 113400 0 6630 6630 6630 6630 0
467 20250321 113300 0 6630 6630 6630 6630 0
468 20250321 113200 0 6630 6630 6630 6630 0
469 20250321 113100 0 6630 6630 6630 6630 0
470 20250321 113000 0 6630 6630 6630 6630 0
471 20250321 112900 0 6630 6630 6630 6630 0
472 20250321 112800 0 6630 6630 6630 6630 0
473 20250321 112700 0 6630 6630 6630 6630 0
474 20250321 112600 0 6630 6630 6630 6630 0
475 20250321 112500 0 6630 6630 6630 6630 0
476 20250321 112400 0 6630 6630 6630 6630 0
477 20250321 112300 0 6630 6630 6630 6630 0
478 20250321 112200 0 6630 6630 6630 6630 0
479 20250321 112100 0 6630 6630 6630 6630 0
480 20250321 112000 0 6630 6630 6630 6630 0
481 20250321 111900 0 6630 6630 6630 6630 0
482 20250321 111800 0 6630 6630 6630 6630 0
483 20250321 111700 0 6630 6630 6630 6630 0
484 20250321 111600 0 6630 6630 6630 6630 0
485 20250321 111500 0 6630 6630 6630 6630 0
486 20250321 111400 0 6630 6630 6630 6630 0
487 20250321 111300 0 6630 6630 6630 6630 0
488 20250321 111200 0 6630 6630 6630 6630 0
489 20250321 111100 0 6630 6630 6630 6630 0
490 20250321 111000 0 6630 6630 6630 6630 0
491 20250321 110900 0 6630 6630 6630 6630 0
492 20250321 110800 0 6630 6630 6630 6630 0
493 20250321 110700 0 6630 6630 6630 6630 0
494 20250321 110600 0 6630 6630 6630 6630 0
495 20250321 110500 0 6630 6630 6630 6630 0
496 20250321 110400 0 6630 6630 6630 6630 0
497 20250321 110300 0 6630 6630 6630 6630 0
498 20250321 110200 0 6630 6630 6630 6630 0
499 20250321 110100 0 6630 6630 6630 6630 0
500 20250321 110000 0 6630 6630 6630 6630 0
501 20250321 105900 0 6630 6630 6630 6630 0
502 20250321 105800 0 6630 6630 6630 6630 0
503 20250321 105700 0 6630 6630 6630 6630 0
504 20250321 105600 0 6630 6630 6630 6630 0
505 20250321 105500 0 6630 6630 6630 6630 0
506 20250321 105400 0 6630 6630 6630 6630 0
507 20250321 105300 0 6630 6630 6630 6630 0
508 20250321 105200 0 6630 6630 6630 6630 0
509 20250321 105100 0 6630 6630 6630 6630 0
510 20250321 105000 0 6630 6630 6630 6630 0
511 20250321 104900 0 6630 6630 6630 6630 0
512 20250321 104800 0 6630 6630 6630 6630 0
513 20250321 104700 0 6630 6630 6630 6630 0
514 20250321 104600 0 6630 6630 6630 6630 0
515 20250321 104500 0 6630 6630 6630 6630 0
516 20250321 104400 0 6630 6630 6630 6630 0
517 20250321 104300 0 6630 6630 6630 6630 0
518 20250321 104200 0 6630 6630 6630 6630 0
519 20250321 104100 0 6630 6630 6630 6630 0
520 20250321 104000 0 6630 6630 6630 6630 0
521 20250321 103900 0 6630 6630 6630 6630 0
522 20250321 103800 0 6630 6630 6630 6630 0
523 20250321 103700 0 6630 6630 6630 6630 0
524 20250321 103600 0 6630 6630 6630 6630 0
525 20250321 103500 0 6630 6630 6630 6630 0
526 20250321 103400 0 6630 6630 6630 6630 0
527 20250321 103300 0 6630 6630 6630 6630 0
528 20250321 103200 0 6630 6630 6630 6630 0
529 20250321 103100 0 6630 6630 6630 6630 0
530 20250321 103000 0 6630 6630 6630 6630 0
531 20250321 102900 0 6630 6630 6630 6630 0
532 20250321 102800 0 6630 6630 6630 6630 0
533 20250321 102700 0 6630 6630 6630 6630 0
534 20250321 102600 0 6630 6630 6630 6630 0
535 20250321 102500 0 6630 6630 6630 6630 0
536 20250321 102400 0 6630 6630 6630 6630 0
537 20250321 102300 0 6630 6630 6630 6630 0
538 20250321 102200 0 6630 6630 6630 6630 0
539 20250321 102100 0 6630 6630 6630 6630 0
540 20250321 102000 0 6630 6630 6630 6630 0
541 20250321 101900 0 6630 6630 6630 6630 0
542 20250321 101800 0 6630 6630 6630 6630 0
543 20250321 101700 0 6630 6630 6630 6630 0
544 20250321 101600 0 6630 6630 6630 6630 0
545 20250321 101500 0 6630 6630 6630 6630 0
546 20250321 101400 0 6630 6630 6630 6630 0
547 20250321 101300 0 6630 6630 6630 6630 0
548 20250321 101200 0 6630 6630 6630 6630 0
549 20250321 101100 0 6630 6630 6630 6630 0
550 20250321 101000 0 6630 6630 6630 6630 0
551 20250321 100900 0 6630 6630 6630 6630 0
552 20250321 100800 0 6630 6630 6630 6630 0
553 20250321 100700 0 6630 6630 6630 6630 0
554 20250321 100600 0 6630 6630 6630 6630 0
555 20250321 100500 0 6630 6630 6630 6630 0
556 20250321 100400 0 6630 6630 6630 6630 0
557 20250321 100300 0 6630 6630 6630 6630 0
558 20250321 100200 0 6630 6630 6630 6630 0
559 20250321 100100 0 6630 6630 6630 6630 0
560 20250321 100000 0 6630 6630 6630 6630 0
561 20250321 095900 0 6630 6630 6630 6630 0
562 20250321 095800 0 6630 6630 6630 6630 0
563 20250321 095700 0 6630 6630 6630 6630 0
564 20250321 095600 0 6630 6630 6630 6630 0
565 20250321 095500 0 6630 6630 6630 6630 0
566 20250321 095400 0 6630 6630 6630 6630 0
567 20250321 095300 0 6630 6630 6630 6630 0
568 20250321 095200 0 6630 6630 6630 6630 0
569 20250321 095100 0 6630 6630 6630 6630 0
570 20250321 095000 0 6630 6630 6630 6630 0
571 20250321 094900 0 6630 6630 6630 6630 0
572 20250321 094800 0 6630 6630 6630 6630 0
573 20250321 094700 0 6630 6630 6630 6630 0
574 20250321 094600 0 6630 6630 6630 6630 0
575 20250321 094500 0 6630 6630 6630 6630 0
576 20250321 094400 0 6630 6630 6630 6630 0
577 20250321 094300 0 6630 6630 6630 6630 0
578 20250321 094200 0 6630 6630 6630 6630 0
579 20250321 094100 0 6630 6630 6630 6630 0
580 20250321 094000 0 6630 6630 6630 6630 0
581 20250321 093900 0 6630 6630 6630 6630 0
582 20250321 093800 0 6630 6630 6630 6630 0
583 20250321 093700 0 6630 6630 6630 6630 0
584 20250321 093600 0 6630 6630 6630 6630 0
585 20250321 093500 0 6630 6630 6630 6630 0
586 20250321 093400 0 6630 6630 6630 6630 0
587 20250321 093300 0 6630 6630 6630 6630 0
588 20250321 093200 0 6630 6630 6630 6630 0
589 20250321 093100 0 6630 6630 6630 6630 0
590 20250321 093000 0 6630 6630 6630 6630 0
591 20250321 092900 0 6630 6630 6630 6630 0
592 20250321 092800 0 6630 6630 6630 6630 0
593 20250321 092700 0 6630 6630 6630 6630 0
594 20250321 092600 0 6630 6630 6630 6630 0
595 20250321 092500 0 6630 6630 6630 6630 0
596 20250321 092400 0 6630 6630 6630 6630 0
597 20250321 092300 0 6630 6630 6630 6630 0
598 20250321 092200 0 6630 6630 6630 6630 0
599 20250321 092100 0 6630 6630 6630 6630 0
600 20250321 092000 0 6630 6630 6630 6630 0
601 20250321 091900 0 6630 6630 6630 6630 0
602 20250321 091800 0 6630 6630 6630 6630 0
603 20250321 091700 0 6630 6630 6630 6630 0
604 20250321 091600 0 6630 6630 6630 6630 0
605 20250321 091500 0 6630 6630 6630 6630 0
606 20250321 091400 0 6630 6630 6630 6630 0
607 20250321 091300 0 6630 6630 6630 6630 0
608 20250321 091200 0 6630 6630 6630 6630 0
609 20250321 091100 0 6630 6630 6630 6630 0
610 20250321 091000 0 6630 6630 6630 6630 0
611 20250321 090900 0 6630 6630 6630 6630 0
612 20250321 090800 0 6630 6630 6630 6630 0
613 20250321 090700 0 6630 6630 6630 6630 0
614 20250321 090600 0 6630 6630 6630 6630 0
615 20250321 090500 0 6630 6630 6630 6630 0
616 20250321 090400 0 6630 6630 6630 6630 0
617 20250321 090300 0 6630 6630 6630 6630 0
618 20250321 090200 0 6630 6630 6630 6630 0
619 20250321 090100 0 6630 6630 6630 6630 0
620 20250321 090000 0 6630 6630 6630 6630 0

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,16396,19345405,108705480,128260035150,0.08
20250318,16396,19345405,108705480,128260035150,0.08
20250317,16396,19345405,108705480,128260035150,0.08
20250314,16396,19345405,108705480,128260035150,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 16396 19345405 108705480 128260035150 0.08
3 20250318 16396 19345405 108705480 128260035150 0.08
4 20250317 16396 19345405 108705480 128260035150 0.08
5 20250314 16396 19345405 108705480 128260035150 0.08