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

Update 2025-03-18 3772 candle_min

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

620
033180/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,0,6630,6630,6630,6630,0
20250318,191700,0,6630,6630,6630,6630,0
20250318,191600,0,6630,6630,6630,6630,0
20250318,191500,0,6630,6630,6630,6630,0
20250318,191400,0,6630,6630,6630,6630,0
20250318,191300,0,6630,6630,6630,6630,0
20250318,191200,0,6630,6630,6630,6630,0
20250318,191100,0,6630,6630,6630,6630,0
20250318,191000,0,6630,6630,6630,6630,0
20250318,190900,0,6630,6630,6630,6630,0
20250318,190800,0,6630,6630,6630,6630,0
20250318,190700,0,6630,6630,6630,6630,0
20250318,190600,0,6630,6630,6630,6630,0
20250318,190500,0,6630,6630,6630,6630,0
20250318,190400,0,6630,6630,6630,6630,0
20250318,190300,0,6630,6630,6630,6630,0
20250318,190200,0,6630,6630,6630,6630,0
20250318,190100,0,6630,6630,6630,6630,0
20250318,190000,0,6630,6630,6630,6630,0
20250318,185900,0,6630,6630,6630,6630,0
20250318,185800,0,6630,6630,6630,6630,0
20250318,185700,0,6630,6630,6630,6630,0
20250318,185600,0,6630,6630,6630,6630,0
20250318,185500,0,6630,6630,6630,6630,0
20250318,185400,0,6630,6630,6630,6630,0
20250318,185300,0,6630,6630,6630,6630,0
20250318,185200,0,6630,6630,6630,6630,0
20250318,185100,0,6630,6630,6630,6630,0
20250318,185000,0,6630,6630,6630,6630,0
20250318,184900,0,6630,6630,6630,6630,0
20250318,184800,0,6630,6630,6630,6630,0
20250318,184700,0,6630,6630,6630,6630,0
20250318,184600,0,6630,6630,6630,6630,0
20250318,184500,0,6630,6630,6630,6630,0
20250318,184400,0,6630,6630,6630,6630,0
20250318,184300,0,6630,6630,6630,6630,0
20250318,184200,0,6630,6630,6630,6630,0
20250318,184100,0,6630,6630,6630,6630,0
20250318,184000,0,6630,6630,6630,6630,0
20250318,183900,0,6630,6630,6630,6630,0
20250318,183800,0,6630,6630,6630,6630,0
20250318,183700,0,6630,6630,6630,6630,0
20250318,183600,0,6630,6630,6630,6630,0
20250318,183500,0,6630,6630,6630,6630,0
20250318,183400,0,6630,6630,6630,6630,0
20250318,183300,0,6630,6630,6630,6630,0
20250318,183200,0,6630,6630,6630,6630,0
20250318,183100,0,6630,6630,6630,6630,0
20250318,183000,0,6630,6630,6630,6630,0
20250318,182900,0,6630,6630,6630,6630,0
20250318,182800,0,6630,6630,6630,6630,0
20250318,182700,0,6630,6630,6630,6630,0
20250318,182600,0,6630,6630,6630,6630,0
20250318,182500,0,6630,6630,6630,6630,0
20250318,182400,0,6630,6630,6630,6630,0
20250318,182300,0,6630,6630,6630,6630,0
20250318,182200,0,6630,6630,6630,6630,0
20250318,182100,0,6630,6630,6630,6630,0
20250318,182000,0,6630,6630,6630,6630,0
20250318,181900,0,6630,6630,6630,6630,0
20250318,181800,0,6630,6630,6630,6630,0
20250318,181700,0,6630,6630,6630,6630,0
20250318,181600,0,6630,6630,6630,6630,0
20250318,181500,0,6630,6630,6630,6630,0
20250318,181400,0,6630,6630,6630,6630,0
20250318,181300,0,6630,6630,6630,6630,0
20250318,181200,0,6630,6630,6630,6630,0
20250318,181100,0,6630,6630,6630,6630,0
20250318,181000,0,6630,6630,6630,6630,0
20250318,180900,0,6630,6630,6630,6630,0
20250318,180800,0,6630,6630,6630,6630,0
20250318,180700,0,6630,6630,6630,6630,0
20250318,180600,0,6630,6630,6630,6630,0
20250318,180500,0,6630,6630,6630,6630,0
20250318,180400,0,6630,6630,6630,6630,0
20250318,180300,0,6630,6630,6630,6630,0
20250318,180200,0,6630,6630,6630,6630,0
20250318,180100,0,6630,6630,6630,6630,0
20250318,180000,0,6630,6630,6630,6630,0
20250318,175900,0,6630,6630,6630,6630,0
20250318,175800,0,6630,6630,6630,6630,0
20250318,175700,0,6630,6630,6630,6630,0
20250318,175600,0,6630,6630,6630,6630,0
20250318,175500,0,6630,6630,6630,6630,0
20250318,175400,0,6630,6630,6630,6630,0
20250318,175300,0,6630,6630,6630,6630,0
20250318,175200,0,6630,6630,6630,6630,0
20250318,175100,0,6630,6630,6630,6630,0
20250318,175000,0,6630,6630,6630,6630,0
20250318,174900,0,6630,6630,6630,6630,0
20250318,174800,0,6630,6630,6630,6630,0
20250318,174700,0,6630,6630,6630,6630,0
20250318,174600,0,6630,6630,6630,6630,0
20250318,174500,0,6630,6630,6630,6630,0
20250318,174400,0,6630,6630,6630,6630,0
20250318,174300,0,6630,6630,6630,6630,0
20250318,174200,0,6630,6630,6630,6630,0
20250318,174100,0,6630,6630,6630,6630,0
20250318,174000,0,6630,6630,6630,6630,0
20250318,173900,0,6630,6630,6630,6630,0
20250318,173800,0,6630,6630,6630,6630,0
20250318,173700,0,6630,6630,6630,6630,0
20250318,173600,0,6630,6630,6630,6630,0
20250318,173500,0,6630,6630,6630,6630,0
20250318,173400,0,6630,6630,6630,6630,0
20250318,173300,0,6630,6630,6630,6630,0
20250318,173200,0,6630,6630,6630,6630,0
20250318,173100,0,6630,6630,6630,6630,0
20250318,173000,0,6630,6630,6630,6630,0
20250318,172900,0,6630,6630,6630,6630,0
20250318,172800,0,6630,6630,6630,6630,0
20250318,172700,0,6630,6630,6630,6630,0
20250318,172600,0,6630,6630,6630,6630,0
20250318,172500,0,6630,6630,6630,6630,0
20250318,172400,0,6630,6630,6630,6630,0
20250318,172300,0,6630,6630,6630,6630,0
20250318,172200,0,6630,6630,6630,6630,0
20250318,172100,0,6630,6630,6630,6630,0
20250318,172000,0,6630,6630,6630,6630,0
20250318,171900,0,6630,6630,6630,6630,0
20250318,171800,0,6630,6630,6630,6630,0
20250318,171700,0,6630,6630,6630,6630,0
20250318,171600,0,6630,6630,6630,6630,0
20250318,171500,0,6630,6630,6630,6630,0
20250318,171400,0,6630,6630,6630,6630,0
20250318,171300,0,6630,6630,6630,6630,0
20250318,171200,0,6630,6630,6630,6630,0
20250318,171100,0,6630,6630,6630,6630,0
20250318,171000,0,6630,6630,6630,6630,0
20250318,170900,0,6630,6630,6630,6630,0
20250318,170800,0,6630,6630,6630,6630,0
20250318,170700,0,6630,6630,6630,6630,0
20250318,170600,0,6630,6630,6630,6630,0
20250318,170500,0,6630,6630,6630,6630,0
20250318,170400,0,6630,6630,6630,6630,0
20250318,170300,0,6630,6630,6630,6630,0
20250318,170200,0,6630,6630,6630,6630,0
20250318,170100,0,6630,6630,6630,6630,0
20250318,170000,0,6630,6630,6630,6630,0
20250318,165900,0,6630,6630,6630,6630,0
20250318,165800,0,6630,6630,6630,6630,0
20250318,165700,0,6630,6630,6630,6630,0
20250318,165600,0,6630,6630,6630,6630,0
20250318,165500,0,6630,6630,6630,6630,0
20250318,165400,0,6630,6630,6630,6630,0
20250318,165300,0,6630,6630,6630,6630,0
20250318,165200,0,6630,6630,6630,6630,0
20250318,165100,0,6630,6630,6630,6630,0
20250318,165000,0,6630,6630,6630,6630,0
20250318,164900,0,6630,6630,6630,6630,0
20250318,164800,0,6630,6630,6630,6630,0
20250318,164700,0,6630,6630,6630,6630,0
20250318,164600,0,6630,6630,6630,6630,0
20250318,164500,0,6630,6630,6630,6630,0
20250318,164400,0,6630,6630,6630,6630,0
20250318,164300,0,6630,6630,6630,6630,0
20250318,164200,0,6630,6630,6630,6630,0
20250318,164100,0,6630,6630,6630,6630,0
20250318,164000,0,6630,6630,6630,6630,0
20250318,163900,0,6630,6630,6630,6630,0
20250318,163800,0,6630,6630,6630,6630,0
20250318,163700,0,6630,6630,6630,6630,0
20250318,163600,0,6630,6630,6630,6630,0
20250318,163500,0,6630,6630,6630,6630,0
20250318,163400,0,6630,6630,6630,6630,0
20250318,163300,0,6630,6630,6630,6630,0
20250318,163200,0,6630,6630,6630,6630,0
20250318,163100,0,6630,6630,6630,6630,0
20250318,163000,0,6630,6630,6630,6630,0
20250318,162900,0,6630,6630,6630,6630,0
20250318,162800,0,6630,6630,6630,6630,0
20250318,162700,0,6630,6630,6630,6630,0
20250318,162600,0,6630,6630,6630,6630,0
20250318,162500,0,6630,6630,6630,6630,0
20250318,162400,0,6630,6630,6630,6630,0
20250318,162300,0,6630,6630,6630,6630,0
20250318,162200,0,6630,6630,6630,6630,0
20250318,162100,0,6630,6630,6630,6630,0
20250318,162000,0,6630,6630,6630,6630,0
20250318,161900,0,6630,6630,6630,6630,0
20250318,161800,0,6630,6630,6630,6630,0
20250318,161700,0,6630,6630,6630,6630,0
20250318,161600,0,6630,6630,6630,6630,0
20250318,161500,0,6630,6630,6630,6630,0
20250318,161400,0,6630,6630,6630,6630,0
20250318,161300,0,6630,6630,6630,6630,0
20250318,161200,0,6630,6630,6630,6630,0
20250318,161100,0,6630,6630,6630,6630,0
20250318,161000,0,6630,6630,6630,6630,0
20250318,160900,0,6630,6630,6630,6630,0
20250318,160800,0,6630,6630,6630,6630,0
20250318,160700,0,6630,6630,6630,6630,0
20250318,160600,0,6630,6630,6630,6630,0
20250318,160500,0,6630,6630,6630,6630,0
20250318,160400,0,6630,6630,6630,6630,0
20250318,160300,0,6630,6630,6630,6630,0
20250318,160200,0,6630,6630,6630,6630,0
20250318,160100,0,6630,6630,6630,6630,0
20250318,160000,0,6630,6630,6630,6630,0
20250318,155900,0,6630,6630,6630,6630,0
20250318,155800,0,6630,6630,6630,6630,0
20250318,155700,0,6630,6630,6630,6630,0
20250318,155600,0,6630,6630,6630,6630,0
20250318,155500,0,6630,6630,6630,6630,0
20250318,155400,0,6630,6630,6630,6630,0
20250318,155300,0,6630,6630,6630,6630,0
20250318,155200,0,6630,6630,6630,6630,0
20250318,155100,0,6630,6630,6630,6630,0
20250318,155000,0,6630,6630,6630,6630,0
20250318,154900,0,6630,6630,6630,6630,0
20250318,154800,0,6630,6630,6630,6630,0
20250318,154700,0,6630,6630,6630,6630,0
20250318,154600,0,6630,6630,6630,6630,0
20250318,154500,0,6630,6630,6630,6630,0
20250318,154400,0,6630,6630,6630,6630,0
20250318,154300,0,6630,6630,6630,6630,0
20250318,154200,0,6630,6630,6630,6630,0
20250318,154100,0,6630,6630,6630,6630,0
20250318,154000,0,6630,6630,6630,6630,0
20250318,153900,0,6630,6630,6630,6630,0
20250318,153800,0,6630,6630,6630,6630,0
20250318,153700,0,6630,6630,6630,6630,0
20250318,153600,0,6630,6630,6630,6630,0
20250318,153500,0,6630,6630,6630,6630,0
20250318,153400,0,6630,6630,6630,6630,0
20250318,153300,0,6630,6630,6630,6630,0
20250318,153200,0,6630,6630,6630,6630,0
20250318,153100,0,6630,6630,6630,6630,0
20250318,153000,0,6630,6630,6630,6630,0
20250318,152900,0,6630,6630,6630,6630,0
20250318,152800,0,6630,6630,6630,6630,0
20250318,152700,0,6630,6630,6630,6630,0
20250318,152600,0,6630,6630,6630,6630,0
20250318,152500,0,6630,6630,6630,6630,0
20250318,152400,0,6630,6630,6630,6630,0
20250318,152300,0,6630,6630,6630,6630,0
20250318,152200,0,6630,6630,6630,6630,0
20250318,152100,0,6630,6630,6630,6630,0
20250318,152000,0,6630,6630,6630,6630,0
20250318,151900,0,6630,6630,6630,6630,0
20250318,151800,0,6630,6630,6630,6630,0
20250318,151700,0,6630,6630,6630,6630,0
20250318,151600,0,6630,6630,6630,6630,0
20250318,151500,0,6630,6630,6630,6630,0
20250318,151400,0,6630,6630,6630,6630,0
20250318,151300,0,6630,6630,6630,6630,0
20250318,151200,0,6630,6630,6630,6630,0
20250318,151100,0,6630,6630,6630,6630,0
20250318,151000,0,6630,6630,6630,6630,0
20250318,150900,0,6630,6630,6630,6630,0
20250318,150800,0,6630,6630,6630,6630,0
20250318,150700,0,6630,6630,6630,6630,0
20250318,150600,0,6630,6630,6630,6630,0
20250318,150500,0,6630,6630,6630,6630,0
20250318,150400,0,6630,6630,6630,6630,0
20250318,150300,0,6630,6630,6630,6630,0
20250318,150200,0,6630,6630,6630,6630,0
20250318,150100,0,6630,6630,6630,6630,0
20250318,150000,0,6630,6630,6630,6630,0
20250318,145900,0,6630,6630,6630,6630,0
20250318,145800,0,6630,6630,6630,6630,0
20250318,145700,0,6630,6630,6630,6630,0
20250318,145600,0,6630,6630,6630,6630,0
20250318,145500,0,6630,6630,6630,6630,0
20250318,145400,0,6630,6630,6630,6630,0
20250318,145300,0,6630,6630,6630,6630,0
20250318,145200,0,6630,6630,6630,6630,0
20250318,145100,0,6630,6630,6630,6630,0
20250318,145000,0,6630,6630,6630,6630,0
20250318,144900,0,6630,6630,6630,6630,0
20250318,144800,0,6630,6630,6630,6630,0
20250318,144700,0,6630,6630,6630,6630,0
20250318,144600,0,6630,6630,6630,6630,0
20250318,144500,0,6630,6630,6630,6630,0
20250318,144400,0,6630,6630,6630,6630,0
20250318,144300,0,6630,6630,6630,6630,0
20250318,144200,0,6630,6630,6630,6630,0
20250318,144100,0,6630,6630,6630,6630,0
20250318,144000,0,6630,6630,6630,6630,0
20250318,143900,0,6630,6630,6630,6630,0
20250318,143800,0,6630,6630,6630,6630,0
20250318,143700,0,6630,6630,6630,6630,0
20250318,143600,0,6630,6630,6630,6630,0
20250318,143500,0,6630,6630,6630,6630,0
20250318,143400,0,6630,6630,6630,6630,0
20250318,143300,0,6630,6630,6630,6630,0
20250318,143200,0,6630,6630,6630,6630,0
20250318,143100,0,6630,6630,6630,6630,0
20250318,143000,0,6630,6630,6630,6630,0
20250318,142900,0,6630,6630,6630,6630,0
20250318,142800,0,6630,6630,6630,6630,0
20250318,142700,0,6630,6630,6630,6630,0
20250318,142600,0,6630,6630,6630,6630,0
20250318,142500,0,6630,6630,6630,6630,0
20250318,142400,0,6630,6630,6630,6630,0
20250318,142300,0,6630,6630,6630,6630,0
20250318,142200,0,6630,6630,6630,6630,0
20250318,142100,0,6630,6630,6630,6630,0
20250318,142000,0,6630,6630,6630,6630,0
20250318,141900,0,6630,6630,6630,6630,0
20250318,141800,0,6630,6630,6630,6630,0
20250318,141700,0,6630,6630,6630,6630,0
20250318,141600,0,6630,6630,6630,6630,0
20250318,141500,0,6630,6630,6630,6630,0
20250318,141400,0,6630,6630,6630,6630,0
20250318,141300,0,6630,6630,6630,6630,0
20250318,141200,0,6630,6630,6630,6630,0
20250318,141100,0,6630,6630,6630,6630,0
20250318,141000,0,6630,6630,6630,6630,0
20250318,140900,0,6630,6630,6630,6630,0
20250318,140800,0,6630,6630,6630,6630,0
20250318,140700,0,6630,6630,6630,6630,0
20250318,140600,0,6630,6630,6630,6630,0
20250318,140500,0,6630,6630,6630,6630,0
20250318,140400,0,6630,6630,6630,6630,0
20250318,140300,0,6630,6630,6630,6630,0
20250318,140200,0,6630,6630,6630,6630,0
20250318,140100,0,6630,6630,6630,6630,0
20250318,140000,0,6630,6630,6630,6630,0
20250318,135900,0,6630,6630,6630,6630,0
20250318,135800,0,6630,6630,6630,6630,0
20250318,135700,0,6630,6630,6630,6630,0
20250318,135600,0,6630,6630,6630,6630,0
20250318,135500,0,6630,6630,6630,6630,0
20250318,135400,0,6630,6630,6630,6630,0
20250318,135300,0,6630,6630,6630,6630,0
20250318,135200,0,6630,6630,6630,6630,0
20250318,135100,0,6630,6630,6630,6630,0
20250318,135000,0,6630,6630,6630,6630,0
20250318,134900,0,6630,6630,6630,6630,0
20250318,134800,0,6630,6630,6630,6630,0
20250318,134700,0,6630,6630,6630,6630,0
20250318,134600,0,6630,6630,6630,6630,0
20250318,134500,0,6630,6630,6630,6630,0
20250318,134400,0,6630,6630,6630,6630,0
20250318,134300,0,6630,6630,6630,6630,0
20250318,134200,0,6630,6630,6630,6630,0
20250318,134100,0,6630,6630,6630,6630,0
20250318,134000,0,6630,6630,6630,6630,0
20250318,133900,0,6630,6630,6630,6630,0
20250318,133800,0,6630,6630,6630,6630,0
20250318,133700,0,6630,6630,6630,6630,0
20250318,133600,0,6630,6630,6630,6630,0
20250318,133500,0,6630,6630,6630,6630,0
20250318,133400,0,6630,6630,6630,6630,0
20250318,133300,0,6630,6630,6630,6630,0
20250318,133200,0,6630,6630,6630,6630,0
20250318,133100,0,6630,6630,6630,6630,0
20250318,133000,0,6630,6630,6630,6630,0
20250318,132900,0,6630,6630,6630,6630,0
20250318,132800,0,6630,6630,6630,6630,0
20250318,132700,0,6630,6630,6630,6630,0
20250318,132600,0,6630,6630,6630,6630,0
20250318,132500,0,6630,6630,6630,6630,0
20250318,132400,0,6630,6630,6630,6630,0
20250318,132300,0,6630,6630,6630,6630,0
20250318,132200,0,6630,6630,6630,6630,0
20250318,132100,0,6630,6630,6630,6630,0
20250318,132000,0,6630,6630,6630,6630,0
20250318,131900,0,6630,6630,6630,6630,0
20250318,131800,0,6630,6630,6630,6630,0
20250318,131700,0,6630,6630,6630,6630,0
20250318,131600,0,6630,6630,6630,6630,0
20250318,131500,0,6630,6630,6630,6630,0
20250318,131400,0,6630,6630,6630,6630,0
20250318,131300,0,6630,6630,6630,6630,0
20250318,131200,0,6630,6630,6630,6630,0
20250318,131100,0,6630,6630,6630,6630,0
20250318,131000,0,6630,6630,6630,6630,0
20250318,130900,0,6630,6630,6630,6630,0
20250318,130800,0,6630,6630,6630,6630,0
20250318,130700,0,6630,6630,6630,6630,0
20250318,130600,0,6630,6630,6630,6630,0
20250318,130500,0,6630,6630,6630,6630,0
20250318,130400,0,6630,6630,6630,6630,0
20250318,130300,0,6630,6630,6630,6630,0
20250318,130200,0,6630,6630,6630,6630,0
20250318,130100,0,6630,6630,6630,6630,0
20250318,130000,0,6630,6630,6630,6630,0
20250318,125900,0,6630,6630,6630,6630,0
20250318,125800,0,6630,6630,6630,6630,0
20250318,125700,0,6630,6630,6630,6630,0
20250318,125600,0,6630,6630,6630,6630,0
20250318,125500,0,6630,6630,6630,6630,0
20250318,125400,0,6630,6630,6630,6630,0
20250318,125300,0,6630,6630,6630,6630,0
20250318,125200,0,6630,6630,6630,6630,0
20250318,125100,0,6630,6630,6630,6630,0
20250318,125000,0,6630,6630,6630,6630,0
20250318,124900,0,6630,6630,6630,6630,0
20250318,124800,0,6630,6630,6630,6630,0
20250318,124700,0,6630,6630,6630,6630,0
20250318,124600,0,6630,6630,6630,6630,0
20250318,124500,0,6630,6630,6630,6630,0
20250318,124400,0,6630,6630,6630,6630,0
20250318,124300,0,6630,6630,6630,6630,0
20250318,124200,0,6630,6630,6630,6630,0
20250318,124100,0,6630,6630,6630,6630,0
20250318,124000,0,6630,6630,6630,6630,0
20250318,123900,0,6630,6630,6630,6630,0
20250318,123800,0,6630,6630,6630,6630,0
20250318,123700,0,6630,6630,6630,6630,0
20250318,123600,0,6630,6630,6630,6630,0
20250318,123500,0,6630,6630,6630,6630,0
20250318,123400,0,6630,6630,6630,6630,0
20250318,123300,0,6630,6630,6630,6630,0
20250318,123200,0,6630,6630,6630,6630,0
20250318,123100,0,6630,6630,6630,6630,0
20250318,123000,0,6630,6630,6630,6630,0
20250318,122900,0,6630,6630,6630,6630,0
20250318,122800,0,6630,6630,6630,6630,0
20250318,122700,0,6630,6630,6630,6630,0
20250318,122600,0,6630,6630,6630,6630,0
20250318,122500,0,6630,6630,6630,6630,0
20250318,122400,0,6630,6630,6630,6630,0
20250318,122300,0,6630,6630,6630,6630,0
20250318,122200,0,6630,6630,6630,6630,0
20250318,122100,0,6630,6630,6630,6630,0
20250318,122000,0,6630,6630,6630,6630,0
20250318,121900,0,6630,6630,6630,6630,0
20250318,121800,0,6630,6630,6630,6630,0
20250318,121700,0,6630,6630,6630,6630,0
20250318,121600,0,6630,6630,6630,6630,0
20250318,121500,0,6630,6630,6630,6630,0
20250318,121400,0,6630,6630,6630,6630,0
20250318,121300,0,6630,6630,6630,6630,0
20250318,121200,0,6630,6630,6630,6630,0
20250318,121100,0,6630,6630,6630,6630,0
20250318,121000,0,6630,6630,6630,6630,0
20250318,120900,0,6630,6630,6630,6630,0
20250318,120800,0,6630,6630,6630,6630,0
20250318,120700,0,6630,6630,6630,6630,0
20250318,120600,0,6630,6630,6630,6630,0
20250318,120500,0,6630,6630,6630,6630,0
20250318,120400,0,6630,6630,6630,6630,0
20250318,120300,0,6630,6630,6630,6630,0
20250318,120200,0,6630,6630,6630,6630,0
20250318,120100,0,6630,6630,6630,6630,0
20250318,120000,0,6630,6630,6630,6630,0
20250318,115900,0,6630,6630,6630,6630,0
20250318,115800,0,6630,6630,6630,6630,0
20250318,115700,0,6630,6630,6630,6630,0
20250318,115600,0,6630,6630,6630,6630,0
20250318,115500,0,6630,6630,6630,6630,0
20250318,115400,0,6630,6630,6630,6630,0
20250318,115300,0,6630,6630,6630,6630,0
20250318,115200,0,6630,6630,6630,6630,0
20250318,115100,0,6630,6630,6630,6630,0
20250318,115000,0,6630,6630,6630,6630,0
20250318,114900,0,6630,6630,6630,6630,0
20250318,114800,0,6630,6630,6630,6630,0
20250318,114700,0,6630,6630,6630,6630,0
20250318,114600,0,6630,6630,6630,6630,0
20250318,114500,0,6630,6630,6630,6630,0
20250318,114400,0,6630,6630,6630,6630,0
20250318,114300,0,6630,6630,6630,6630,0
20250318,114200,0,6630,6630,6630,6630,0
20250318,114100,0,6630,6630,6630,6630,0
20250318,114000,0,6630,6630,6630,6630,0
20250318,113900,0,6630,6630,6630,6630,0
20250318,113800,0,6630,6630,6630,6630,0
20250318,113700,0,6630,6630,6630,6630,0
20250318,113600,0,6630,6630,6630,6630,0
20250318,113500,0,6630,6630,6630,6630,0
20250318,113400,0,6630,6630,6630,6630,0
20250318,113300,0,6630,6630,6630,6630,0
20250318,113200,0,6630,6630,6630,6630,0
20250318,113100,0,6630,6630,6630,6630,0
20250318,113000,0,6630,6630,6630,6630,0
20250318,112900,0,6630,6630,6630,6630,0
20250318,112800,0,6630,6630,6630,6630,0
20250318,112700,0,6630,6630,6630,6630,0
20250318,112600,0,6630,6630,6630,6630,0
20250318,112500,0,6630,6630,6630,6630,0
20250318,112400,0,6630,6630,6630,6630,0
20250318,112300,0,6630,6630,6630,6630,0
20250318,112200,0,6630,6630,6630,6630,0
20250318,112100,0,6630,6630,6630,6630,0
20250318,112000,0,6630,6630,6630,6630,0
20250318,111900,0,6630,6630,6630,6630,0
20250318,111800,0,6630,6630,6630,6630,0
20250318,111700,0,6630,6630,6630,6630,0
20250318,111600,0,6630,6630,6630,6630,0
20250318,111500,0,6630,6630,6630,6630,0
20250318,111400,0,6630,6630,6630,6630,0
20250318,111300,0,6630,6630,6630,6630,0
20250318,111200,0,6630,6630,6630,6630,0
20250318,111100,0,6630,6630,6630,6630,0
20250318,111000,0,6630,6630,6630,6630,0
20250318,110900,0,6630,6630,6630,6630,0
20250318,110800,0,6630,6630,6630,6630,0
20250318,110700,0,6630,6630,6630,6630,0
20250318,110600,0,6630,6630,6630,6630,0
20250318,110500,0,6630,6630,6630,6630,0
20250318,110400,0,6630,6630,6630,6630,0
20250318,110300,0,6630,6630,6630,6630,0
20250318,110200,0,6630,6630,6630,6630,0
20250318,110100,0,6630,6630,6630,6630,0
20250318,110000,0,6630,6630,6630,6630,0
20250318,105900,0,6630,6630,6630,6630,0
20250318,105800,0,6630,6630,6630,6630,0
20250318,105700,0,6630,6630,6630,6630,0
20250318,105600,0,6630,6630,6630,6630,0
20250318,105500,0,6630,6630,6630,6630,0
20250318,105400,0,6630,6630,6630,6630,0
20250318,105300,0,6630,6630,6630,6630,0
20250318,105200,0,6630,6630,6630,6630,0
20250318,105100,0,6630,6630,6630,6630,0
20250318,105000,0,6630,6630,6630,6630,0
20250318,104900,0,6630,6630,6630,6630,0
20250318,104800,0,6630,6630,6630,6630,0
20250318,104700,0,6630,6630,6630,6630,0
20250318,104600,0,6630,6630,6630,6630,0
20250318,104500,0,6630,6630,6630,6630,0
20250318,104400,0,6630,6630,6630,6630,0
20250318,104300,0,6630,6630,6630,6630,0
20250318,104200,0,6630,6630,6630,6630,0
20250318,104100,0,6630,6630,6630,6630,0
20250318,104000,0,6630,6630,6630,6630,0
20250318,103900,0,6630,6630,6630,6630,0
20250318,103800,0,6630,6630,6630,6630,0
20250318,103700,0,6630,6630,6630,6630,0
20250318,103600,0,6630,6630,6630,6630,0
20250318,103500,0,6630,6630,6630,6630,0
20250318,103400,0,6630,6630,6630,6630,0
20250318,103300,0,6630,6630,6630,6630,0
20250318,103200,0,6630,6630,6630,6630,0
20250318,103100,0,6630,6630,6630,6630,0
20250318,103000,0,6630,6630,6630,6630,0
20250318,102900,0,6630,6630,6630,6630,0
20250318,102800,0,6630,6630,6630,6630,0
20250318,102700,0,6630,6630,6630,6630,0
20250318,102600,0,6630,6630,6630,6630,0
20250318,102500,0,6630,6630,6630,6630,0
20250318,102400,0,6630,6630,6630,6630,0
20250318,102300,0,6630,6630,6630,6630,0
20250318,102200,0,6630,6630,6630,6630,0
20250318,102100,0,6630,6630,6630,6630,0
20250318,102000,0,6630,6630,6630,6630,0
20250318,101900,0,6630,6630,6630,6630,0
20250318,101800,0,6630,6630,6630,6630,0
20250318,101700,0,6630,6630,6630,6630,0
20250318,101600,0,6630,6630,6630,6630,0
20250318,101500,0,6630,6630,6630,6630,0
20250318,101400,0,6630,6630,6630,6630,0
20250318,101300,0,6630,6630,6630,6630,0
20250318,101200,0,6630,6630,6630,6630,0
20250318,101100,0,6630,6630,6630,6630,0
20250318,101000,0,6630,6630,6630,6630,0
20250318,100900,0,6630,6630,6630,6630,0
20250318,100800,0,6630,6630,6630,6630,0
20250318,100700,0,6630,6630,6630,6630,0
20250318,100600,0,6630,6630,6630,6630,0
20250318,100500,0,6630,6630,6630,6630,0
20250318,100400,0,6630,6630,6630,6630,0
20250318,100300,0,6630,6630,6630,6630,0
20250318,100200,0,6630,6630,6630,6630,0
20250318,100100,0,6630,6630,6630,6630,0
20250318,100000,0,6630,6630,6630,6630,0
20250318,095900,0,6630,6630,6630,6630,0
20250318,095800,0,6630,6630,6630,6630,0
20250318,095700,0,6630,6630,6630,6630,0
20250318,095600,0,6630,6630,6630,6630,0
20250318,095500,0,6630,6630,6630,6630,0
20250318,095400,0,6630,6630,6630,6630,0
20250318,095300,0,6630,6630,6630,6630,0
20250318,095200,0,6630,6630,6630,6630,0
20250318,095100,0,6630,6630,6630,6630,0
20250318,095000,0,6630,6630,6630,6630,0
20250318,094900,0,6630,6630,6630,6630,0
20250318,094800,0,6630,6630,6630,6630,0
20250318,094700,0,6630,6630,6630,6630,0
20250318,094600,0,6630,6630,6630,6630,0
20250318,094500,0,6630,6630,6630,6630,0
20250318,094400,0,6630,6630,6630,6630,0
20250318,094300,0,6630,6630,6630,6630,0
20250318,094200,0,6630,6630,6630,6630,0
20250318,094100,0,6630,6630,6630,6630,0
20250318,094000,0,6630,6630,6630,6630,0
20250318,093900,0,6630,6630,6630,6630,0
20250318,093800,0,6630,6630,6630,6630,0
20250318,093700,0,6630,6630,6630,6630,0
20250318,093600,0,6630,6630,6630,6630,0
20250318,093500,0,6630,6630,6630,6630,0
20250318,093400,0,6630,6630,6630,6630,0
20250318,093300,0,6630,6630,6630,6630,0
20250318,093200,0,6630,6630,6630,6630,0
20250318,093100,0,6630,6630,6630,6630,0
20250318,093000,0,6630,6630,6630,6630,0
20250318,092900,0,6630,6630,6630,6630,0
20250318,092800,0,6630,6630,6630,6630,0
20250318,092700,0,6630,6630,6630,6630,0
20250318,092600,0,6630,6630,6630,6630,0
20250318,092500,0,6630,6630,6630,6630,0
20250318,092400,0,6630,6630,6630,6630,0
20250318,092300,0,6630,6630,6630,6630,0
20250318,092200,0,6630,6630,6630,6630,0
20250318,092100,0,6630,6630,6630,6630,0
20250318,092000,0,6630,6630,6630,6630,0
20250318,091900,0,6630,6630,6630,6630,0
20250318,091800,0,6630,6630,6630,6630,0
20250318,091700,0,6630,6630,6630,6630,0
20250318,091600,0,6630,6630,6630,6630,0
20250318,091500,0,6630,6630,6630,6630,0
20250318,091400,0,6630,6630,6630,6630,0
20250318,091300,0,6630,6630,6630,6630,0
20250318,091200,0,6630,6630,6630,6630,0
20250318,091100,0,6630,6630,6630,6630,0
20250318,091000,0,6630,6630,6630,6630,0
20250318,090900,0,6630,6630,6630,6630,0
20250318,090800,0,6630,6630,6630,6630,0
20250318,090700,0,6630,6630,6630,6630,0
20250318,090600,0,6630,6630,6630,6630,0
20250318,090500,0,6630,6630,6630,6630,0
20250318,090400,0,6630,6630,6630,6630,0
20250318,090300,0,6630,6630,6630,6630,0
20250318,090200,0,6630,6630,6630,6630,0
20250318,090100,0,6630,6630,6630,6630,0
20250318,090000,0,6630,6630,6630,6630,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 0 6630 6630 6630 6630 0
3 20250318 191700 0 6630 6630 6630 6630 0
4 20250318 191600 0 6630 6630 6630 6630 0
5 20250318 191500 0 6630 6630 6630 6630 0
6 20250318 191400 0 6630 6630 6630 6630 0
7 20250318 191300 0 6630 6630 6630 6630 0
8 20250318 191200 0 6630 6630 6630 6630 0
9 20250318 191100 0 6630 6630 6630 6630 0
10 20250318 191000 0 6630 6630 6630 6630 0
11 20250318 190900 0 6630 6630 6630 6630 0
12 20250318 190800 0 6630 6630 6630 6630 0
13 20250318 190700 0 6630 6630 6630 6630 0
14 20250318 190600 0 6630 6630 6630 6630 0
15 20250318 190500 0 6630 6630 6630 6630 0
16 20250318 190400 0 6630 6630 6630 6630 0
17 20250318 190300 0 6630 6630 6630 6630 0
18 20250318 190200 0 6630 6630 6630 6630 0
19 20250318 190100 0 6630 6630 6630 6630 0
20 20250318 190000 0 6630 6630 6630 6630 0
21 20250318 185900 0 6630 6630 6630 6630 0
22 20250318 185800 0 6630 6630 6630 6630 0
23 20250318 185700 0 6630 6630 6630 6630 0
24 20250318 185600 0 6630 6630 6630 6630 0
25 20250318 185500 0 6630 6630 6630 6630 0
26 20250318 185400 0 6630 6630 6630 6630 0
27 20250318 185300 0 6630 6630 6630 6630 0
28 20250318 185200 0 6630 6630 6630 6630 0
29 20250318 185100 0 6630 6630 6630 6630 0
30 20250318 185000 0 6630 6630 6630 6630 0
31 20250318 184900 0 6630 6630 6630 6630 0
32 20250318 184800 0 6630 6630 6630 6630 0
33 20250318 184700 0 6630 6630 6630 6630 0
34 20250318 184600 0 6630 6630 6630 6630 0
35 20250318 184500 0 6630 6630 6630 6630 0
36 20250318 184400 0 6630 6630 6630 6630 0
37 20250318 184300 0 6630 6630 6630 6630 0
38 20250318 184200 0 6630 6630 6630 6630 0
39 20250318 184100 0 6630 6630 6630 6630 0
40 20250318 184000 0 6630 6630 6630 6630 0
41 20250318 183900 0 6630 6630 6630 6630 0
42 20250318 183800 0 6630 6630 6630 6630 0
43 20250318 183700 0 6630 6630 6630 6630 0
44 20250318 183600 0 6630 6630 6630 6630 0
45 20250318 183500 0 6630 6630 6630 6630 0
46 20250318 183400 0 6630 6630 6630 6630 0
47 20250318 183300 0 6630 6630 6630 6630 0
48 20250318 183200 0 6630 6630 6630 6630 0
49 20250318 183100 0 6630 6630 6630 6630 0
50 20250318 183000 0 6630 6630 6630 6630 0
51 20250318 182900 0 6630 6630 6630 6630 0
52 20250318 182800 0 6630 6630 6630 6630 0
53 20250318 182700 0 6630 6630 6630 6630 0
54 20250318 182600 0 6630 6630 6630 6630 0
55 20250318 182500 0 6630 6630 6630 6630 0
56 20250318 182400 0 6630 6630 6630 6630 0
57 20250318 182300 0 6630 6630 6630 6630 0
58 20250318 182200 0 6630 6630 6630 6630 0
59 20250318 182100 0 6630 6630 6630 6630 0
60 20250318 182000 0 6630 6630 6630 6630 0
61 20250318 181900 0 6630 6630 6630 6630 0
62 20250318 181800 0 6630 6630 6630 6630 0
63 20250318 181700 0 6630 6630 6630 6630 0
64 20250318 181600 0 6630 6630 6630 6630 0
65 20250318 181500 0 6630 6630 6630 6630 0
66 20250318 181400 0 6630 6630 6630 6630 0
67 20250318 181300 0 6630 6630 6630 6630 0
68 20250318 181200 0 6630 6630 6630 6630 0
69 20250318 181100 0 6630 6630 6630 6630 0
70 20250318 181000 0 6630 6630 6630 6630 0
71 20250318 180900 0 6630 6630 6630 6630 0
72 20250318 180800 0 6630 6630 6630 6630 0
73 20250318 180700 0 6630 6630 6630 6630 0
74 20250318 180600 0 6630 6630 6630 6630 0
75 20250318 180500 0 6630 6630 6630 6630 0
76 20250318 180400 0 6630 6630 6630 6630 0
77 20250318 180300 0 6630 6630 6630 6630 0
78 20250318 180200 0 6630 6630 6630 6630 0
79 20250318 180100 0 6630 6630 6630 6630 0
80 20250318 180000 0 6630 6630 6630 6630 0
81 20250318 175900 0 6630 6630 6630 6630 0
82 20250318 175800 0 6630 6630 6630 6630 0
83 20250318 175700 0 6630 6630 6630 6630 0
84 20250318 175600 0 6630 6630 6630 6630 0
85 20250318 175500 0 6630 6630 6630 6630 0
86 20250318 175400 0 6630 6630 6630 6630 0
87 20250318 175300 0 6630 6630 6630 6630 0
88 20250318 175200 0 6630 6630 6630 6630 0
89 20250318 175100 0 6630 6630 6630 6630 0
90 20250318 175000 0 6630 6630 6630 6630 0
91 20250318 174900 0 6630 6630 6630 6630 0
92 20250318 174800 0 6630 6630 6630 6630 0
93 20250318 174700 0 6630 6630 6630 6630 0
94 20250318 174600 0 6630 6630 6630 6630 0
95 20250318 174500 0 6630 6630 6630 6630 0
96 20250318 174400 0 6630 6630 6630 6630 0
97 20250318 174300 0 6630 6630 6630 6630 0
98 20250318 174200 0 6630 6630 6630 6630 0
99 20250318 174100 0 6630 6630 6630 6630 0
100 20250318 174000 0 6630 6630 6630 6630 0
101 20250318 173900 0 6630 6630 6630 6630 0
102 20250318 173800 0 6630 6630 6630 6630 0
103 20250318 173700 0 6630 6630 6630 6630 0
104 20250318 173600 0 6630 6630 6630 6630 0
105 20250318 173500 0 6630 6630 6630 6630 0
106 20250318 173400 0 6630 6630 6630 6630 0
107 20250318 173300 0 6630 6630 6630 6630 0
108 20250318 173200 0 6630 6630 6630 6630 0
109 20250318 173100 0 6630 6630 6630 6630 0
110 20250318 173000 0 6630 6630 6630 6630 0
111 20250318 172900 0 6630 6630 6630 6630 0
112 20250318 172800 0 6630 6630 6630 6630 0
113 20250318 172700 0 6630 6630 6630 6630 0
114 20250318 172600 0 6630 6630 6630 6630 0
115 20250318 172500 0 6630 6630 6630 6630 0
116 20250318 172400 0 6630 6630 6630 6630 0
117 20250318 172300 0 6630 6630 6630 6630 0
118 20250318 172200 0 6630 6630 6630 6630 0
119 20250318 172100 0 6630 6630 6630 6630 0
120 20250318 172000 0 6630 6630 6630 6630 0
121 20250318 171900 0 6630 6630 6630 6630 0
122 20250318 171800 0 6630 6630 6630 6630 0
123 20250318 171700 0 6630 6630 6630 6630 0
124 20250318 171600 0 6630 6630 6630 6630 0
125 20250318 171500 0 6630 6630 6630 6630 0
126 20250318 171400 0 6630 6630 6630 6630 0
127 20250318 171300 0 6630 6630 6630 6630 0
128 20250318 171200 0 6630 6630 6630 6630 0
129 20250318 171100 0 6630 6630 6630 6630 0
130 20250318 171000 0 6630 6630 6630 6630 0
131 20250318 170900 0 6630 6630 6630 6630 0
132 20250318 170800 0 6630 6630 6630 6630 0
133 20250318 170700 0 6630 6630 6630 6630 0
134 20250318 170600 0 6630 6630 6630 6630 0
135 20250318 170500 0 6630 6630 6630 6630 0
136 20250318 170400 0 6630 6630 6630 6630 0
137 20250318 170300 0 6630 6630 6630 6630 0
138 20250318 170200 0 6630 6630 6630 6630 0
139 20250318 170100 0 6630 6630 6630 6630 0
140 20250318 170000 0 6630 6630 6630 6630 0
141 20250318 165900 0 6630 6630 6630 6630 0
142 20250318 165800 0 6630 6630 6630 6630 0
143 20250318 165700 0 6630 6630 6630 6630 0
144 20250318 165600 0 6630 6630 6630 6630 0
145 20250318 165500 0 6630 6630 6630 6630 0
146 20250318 165400 0 6630 6630 6630 6630 0
147 20250318 165300 0 6630 6630 6630 6630 0
148 20250318 165200 0 6630 6630 6630 6630 0
149 20250318 165100 0 6630 6630 6630 6630 0
150 20250318 165000 0 6630 6630 6630 6630 0
151 20250318 164900 0 6630 6630 6630 6630 0
152 20250318 164800 0 6630 6630 6630 6630 0
153 20250318 164700 0 6630 6630 6630 6630 0
154 20250318 164600 0 6630 6630 6630 6630 0
155 20250318 164500 0 6630 6630 6630 6630 0
156 20250318 164400 0 6630 6630 6630 6630 0
157 20250318 164300 0 6630 6630 6630 6630 0
158 20250318 164200 0 6630 6630 6630 6630 0
159 20250318 164100 0 6630 6630 6630 6630 0
160 20250318 164000 0 6630 6630 6630 6630 0
161 20250318 163900 0 6630 6630 6630 6630 0
162 20250318 163800 0 6630 6630 6630 6630 0
163 20250318 163700 0 6630 6630 6630 6630 0
164 20250318 163600 0 6630 6630 6630 6630 0
165 20250318 163500 0 6630 6630 6630 6630 0
166 20250318 163400 0 6630 6630 6630 6630 0
167 20250318 163300 0 6630 6630 6630 6630 0
168 20250318 163200 0 6630 6630 6630 6630 0
169 20250318 163100 0 6630 6630 6630 6630 0
170 20250318 163000 0 6630 6630 6630 6630 0
171 20250318 162900 0 6630 6630 6630 6630 0
172 20250318 162800 0 6630 6630 6630 6630 0
173 20250318 162700 0 6630 6630 6630 6630 0
174 20250318 162600 0 6630 6630 6630 6630 0
175 20250318 162500 0 6630 6630 6630 6630 0
176 20250318 162400 0 6630 6630 6630 6630 0
177 20250318 162300 0 6630 6630 6630 6630 0
178 20250318 162200 0 6630 6630 6630 6630 0
179 20250318 162100 0 6630 6630 6630 6630 0
180 20250318 162000 0 6630 6630 6630 6630 0
181 20250318 161900 0 6630 6630 6630 6630 0
182 20250318 161800 0 6630 6630 6630 6630 0
183 20250318 161700 0 6630 6630 6630 6630 0
184 20250318 161600 0 6630 6630 6630 6630 0
185 20250318 161500 0 6630 6630 6630 6630 0
186 20250318 161400 0 6630 6630 6630 6630 0
187 20250318 161300 0 6630 6630 6630 6630 0
188 20250318 161200 0 6630 6630 6630 6630 0
189 20250318 161100 0 6630 6630 6630 6630 0
190 20250318 161000 0 6630 6630 6630 6630 0
191 20250318 160900 0 6630 6630 6630 6630 0
192 20250318 160800 0 6630 6630 6630 6630 0
193 20250318 160700 0 6630 6630 6630 6630 0
194 20250318 160600 0 6630 6630 6630 6630 0
195 20250318 160500 0 6630 6630 6630 6630 0
196 20250318 160400 0 6630 6630 6630 6630 0
197 20250318 160300 0 6630 6630 6630 6630 0
198 20250318 160200 0 6630 6630 6630 6630 0
199 20250318 160100 0 6630 6630 6630 6630 0
200 20250318 160000 0 6630 6630 6630 6630 0
201 20250318 155900 0 6630 6630 6630 6630 0
202 20250318 155800 0 6630 6630 6630 6630 0
203 20250318 155700 0 6630 6630 6630 6630 0
204 20250318 155600 0 6630 6630 6630 6630 0
205 20250318 155500 0 6630 6630 6630 6630 0
206 20250318 155400 0 6630 6630 6630 6630 0
207 20250318 155300 0 6630 6630 6630 6630 0
208 20250318 155200 0 6630 6630 6630 6630 0
209 20250318 155100 0 6630 6630 6630 6630 0
210 20250318 155000 0 6630 6630 6630 6630 0
211 20250318 154900 0 6630 6630 6630 6630 0
212 20250318 154800 0 6630 6630 6630 6630 0
213 20250318 154700 0 6630 6630 6630 6630 0
214 20250318 154600 0 6630 6630 6630 6630 0
215 20250318 154500 0 6630 6630 6630 6630 0
216 20250318 154400 0 6630 6630 6630 6630 0
217 20250318 154300 0 6630 6630 6630 6630 0
218 20250318 154200 0 6630 6630 6630 6630 0
219 20250318 154100 0 6630 6630 6630 6630 0
220 20250318 154000 0 6630 6630 6630 6630 0
221 20250318 153900 0 6630 6630 6630 6630 0
222 20250318 153800 0 6630 6630 6630 6630 0
223 20250318 153700 0 6630 6630 6630 6630 0
224 20250318 153600 0 6630 6630 6630 6630 0
225 20250318 153500 0 6630 6630 6630 6630 0
226 20250318 153400 0 6630 6630 6630 6630 0
227 20250318 153300 0 6630 6630 6630 6630 0
228 20250318 153200 0 6630 6630 6630 6630 0
229 20250318 153100 0 6630 6630 6630 6630 0
230 20250318 153000 0 6630 6630 6630 6630 0
231 20250318 152900 0 6630 6630 6630 6630 0
232 20250318 152800 0 6630 6630 6630 6630 0
233 20250318 152700 0 6630 6630 6630 6630 0
234 20250318 152600 0 6630 6630 6630 6630 0
235 20250318 152500 0 6630 6630 6630 6630 0
236 20250318 152400 0 6630 6630 6630 6630 0
237 20250318 152300 0 6630 6630 6630 6630 0
238 20250318 152200 0 6630 6630 6630 6630 0
239 20250318 152100 0 6630 6630 6630 6630 0
240 20250318 152000 0 6630 6630 6630 6630 0
241 20250318 151900 0 6630 6630 6630 6630 0
242 20250318 151800 0 6630 6630 6630 6630 0
243 20250318 151700 0 6630 6630 6630 6630 0
244 20250318 151600 0 6630 6630 6630 6630 0
245 20250318 151500 0 6630 6630 6630 6630 0
246 20250318 151400 0 6630 6630 6630 6630 0
247 20250318 151300 0 6630 6630 6630 6630 0
248 20250318 151200 0 6630 6630 6630 6630 0
249 20250318 151100 0 6630 6630 6630 6630 0
250 20250318 151000 0 6630 6630 6630 6630 0
251 20250318 150900 0 6630 6630 6630 6630 0
252 20250318 150800 0 6630 6630 6630 6630 0
253 20250318 150700 0 6630 6630 6630 6630 0
254 20250318 150600 0 6630 6630 6630 6630 0
255 20250318 150500 0 6630 6630 6630 6630 0
256 20250318 150400 0 6630 6630 6630 6630 0
257 20250318 150300 0 6630 6630 6630 6630 0
258 20250318 150200 0 6630 6630 6630 6630 0
259 20250318 150100 0 6630 6630 6630 6630 0
260 20250318 150000 0 6630 6630 6630 6630 0
261 20250318 145900 0 6630 6630 6630 6630 0
262 20250318 145800 0 6630 6630 6630 6630 0
263 20250318 145700 0 6630 6630 6630 6630 0
264 20250318 145600 0 6630 6630 6630 6630 0
265 20250318 145500 0 6630 6630 6630 6630 0
266 20250318 145400 0 6630 6630 6630 6630 0
267 20250318 145300 0 6630 6630 6630 6630 0
268 20250318 145200 0 6630 6630 6630 6630 0
269 20250318 145100 0 6630 6630 6630 6630 0
270 20250318 145000 0 6630 6630 6630 6630 0
271 20250318 144900 0 6630 6630 6630 6630 0
272 20250318 144800 0 6630 6630 6630 6630 0
273 20250318 144700 0 6630 6630 6630 6630 0
274 20250318 144600 0 6630 6630 6630 6630 0
275 20250318 144500 0 6630 6630 6630 6630 0
276 20250318 144400 0 6630 6630 6630 6630 0
277 20250318 144300 0 6630 6630 6630 6630 0
278 20250318 144200 0 6630 6630 6630 6630 0
279 20250318 144100 0 6630 6630 6630 6630 0
280 20250318 144000 0 6630 6630 6630 6630 0
281 20250318 143900 0 6630 6630 6630 6630 0
282 20250318 143800 0 6630 6630 6630 6630 0
283 20250318 143700 0 6630 6630 6630 6630 0
284 20250318 143600 0 6630 6630 6630 6630 0
285 20250318 143500 0 6630 6630 6630 6630 0
286 20250318 143400 0 6630 6630 6630 6630 0
287 20250318 143300 0 6630 6630 6630 6630 0
288 20250318 143200 0 6630 6630 6630 6630 0
289 20250318 143100 0 6630 6630 6630 6630 0
290 20250318 143000 0 6630 6630 6630 6630 0
291 20250318 142900 0 6630 6630 6630 6630 0
292 20250318 142800 0 6630 6630 6630 6630 0
293 20250318 142700 0 6630 6630 6630 6630 0
294 20250318 142600 0 6630 6630 6630 6630 0
295 20250318 142500 0 6630 6630 6630 6630 0
296 20250318 142400 0 6630 6630 6630 6630 0
297 20250318 142300 0 6630 6630 6630 6630 0
298 20250318 142200 0 6630 6630 6630 6630 0
299 20250318 142100 0 6630 6630 6630 6630 0
300 20250318 142000 0 6630 6630 6630 6630 0
301 20250318 141900 0 6630 6630 6630 6630 0
302 20250318 141800 0 6630 6630 6630 6630 0
303 20250318 141700 0 6630 6630 6630 6630 0
304 20250318 141600 0 6630 6630 6630 6630 0
305 20250318 141500 0 6630 6630 6630 6630 0
306 20250318 141400 0 6630 6630 6630 6630 0
307 20250318 141300 0 6630 6630 6630 6630 0
308 20250318 141200 0 6630 6630 6630 6630 0
309 20250318 141100 0 6630 6630 6630 6630 0
310 20250318 141000 0 6630 6630 6630 6630 0
311 20250318 140900 0 6630 6630 6630 6630 0
312 20250318 140800 0 6630 6630 6630 6630 0
313 20250318 140700 0 6630 6630 6630 6630 0
314 20250318 140600 0 6630 6630 6630 6630 0
315 20250318 140500 0 6630 6630 6630 6630 0
316 20250318 140400 0 6630 6630 6630 6630 0
317 20250318 140300 0 6630 6630 6630 6630 0
318 20250318 140200 0 6630 6630 6630 6630 0
319 20250318 140100 0 6630 6630 6630 6630 0
320 20250318 140000 0 6630 6630 6630 6630 0
321 20250318 135900 0 6630 6630 6630 6630 0
322 20250318 135800 0 6630 6630 6630 6630 0
323 20250318 135700 0 6630 6630 6630 6630 0
324 20250318 135600 0 6630 6630 6630 6630 0
325 20250318 135500 0 6630 6630 6630 6630 0
326 20250318 135400 0 6630 6630 6630 6630 0
327 20250318 135300 0 6630 6630 6630 6630 0
328 20250318 135200 0 6630 6630 6630 6630 0
329 20250318 135100 0 6630 6630 6630 6630 0
330 20250318 135000 0 6630 6630 6630 6630 0
331 20250318 134900 0 6630 6630 6630 6630 0
332 20250318 134800 0 6630 6630 6630 6630 0
333 20250318 134700 0 6630 6630 6630 6630 0
334 20250318 134600 0 6630 6630 6630 6630 0
335 20250318 134500 0 6630 6630 6630 6630 0
336 20250318 134400 0 6630 6630 6630 6630 0
337 20250318 134300 0 6630 6630 6630 6630 0
338 20250318 134200 0 6630 6630 6630 6630 0
339 20250318 134100 0 6630 6630 6630 6630 0
340 20250318 134000 0 6630 6630 6630 6630 0
341 20250318 133900 0 6630 6630 6630 6630 0
342 20250318 133800 0 6630 6630 6630 6630 0
343 20250318 133700 0 6630 6630 6630 6630 0
344 20250318 133600 0 6630 6630 6630 6630 0
345 20250318 133500 0 6630 6630 6630 6630 0
346 20250318 133400 0 6630 6630 6630 6630 0
347 20250318 133300 0 6630 6630 6630 6630 0
348 20250318 133200 0 6630 6630 6630 6630 0
349 20250318 133100 0 6630 6630 6630 6630 0
350 20250318 133000 0 6630 6630 6630 6630 0
351 20250318 132900 0 6630 6630 6630 6630 0
352 20250318 132800 0 6630 6630 6630 6630 0
353 20250318 132700 0 6630 6630 6630 6630 0
354 20250318 132600 0 6630 6630 6630 6630 0
355 20250318 132500 0 6630 6630 6630 6630 0
356 20250318 132400 0 6630 6630 6630 6630 0
357 20250318 132300 0 6630 6630 6630 6630 0
358 20250318 132200 0 6630 6630 6630 6630 0
359 20250318 132100 0 6630 6630 6630 6630 0
360 20250318 132000 0 6630 6630 6630 6630 0
361 20250318 131900 0 6630 6630 6630 6630 0
362 20250318 131800 0 6630 6630 6630 6630 0
363 20250318 131700 0 6630 6630 6630 6630 0
364 20250318 131600 0 6630 6630 6630 6630 0
365 20250318 131500 0 6630 6630 6630 6630 0
366 20250318 131400 0 6630 6630 6630 6630 0
367 20250318 131300 0 6630 6630 6630 6630 0
368 20250318 131200 0 6630 6630 6630 6630 0
369 20250318 131100 0 6630 6630 6630 6630 0
370 20250318 131000 0 6630 6630 6630 6630 0
371 20250318 130900 0 6630 6630 6630 6630 0
372 20250318 130800 0 6630 6630 6630 6630 0
373 20250318 130700 0 6630 6630 6630 6630 0
374 20250318 130600 0 6630 6630 6630 6630 0
375 20250318 130500 0 6630 6630 6630 6630 0
376 20250318 130400 0 6630 6630 6630 6630 0
377 20250318 130300 0 6630 6630 6630 6630 0
378 20250318 130200 0 6630 6630 6630 6630 0
379 20250318 130100 0 6630 6630 6630 6630 0
380 20250318 130000 0 6630 6630 6630 6630 0
381 20250318 125900 0 6630 6630 6630 6630 0
382 20250318 125800 0 6630 6630 6630 6630 0
383 20250318 125700 0 6630 6630 6630 6630 0
384 20250318 125600 0 6630 6630 6630 6630 0
385 20250318 125500 0 6630 6630 6630 6630 0
386 20250318 125400 0 6630 6630 6630 6630 0
387 20250318 125300 0 6630 6630 6630 6630 0
388 20250318 125200 0 6630 6630 6630 6630 0
389 20250318 125100 0 6630 6630 6630 6630 0
390 20250318 125000 0 6630 6630 6630 6630 0
391 20250318 124900 0 6630 6630 6630 6630 0
392 20250318 124800 0 6630 6630 6630 6630 0
393 20250318 124700 0 6630 6630 6630 6630 0
394 20250318 124600 0 6630 6630 6630 6630 0
395 20250318 124500 0 6630 6630 6630 6630 0
396 20250318 124400 0 6630 6630 6630 6630 0
397 20250318 124300 0 6630 6630 6630 6630 0
398 20250318 124200 0 6630 6630 6630 6630 0
399 20250318 124100 0 6630 6630 6630 6630 0
400 20250318 124000 0 6630 6630 6630 6630 0
401 20250318 123900 0 6630 6630 6630 6630 0
402 20250318 123800 0 6630 6630 6630 6630 0
403 20250318 123700 0 6630 6630 6630 6630 0
404 20250318 123600 0 6630 6630 6630 6630 0
405 20250318 123500 0 6630 6630 6630 6630 0
406 20250318 123400 0 6630 6630 6630 6630 0
407 20250318 123300 0 6630 6630 6630 6630 0
408 20250318 123200 0 6630 6630 6630 6630 0
409 20250318 123100 0 6630 6630 6630 6630 0
410 20250318 123000 0 6630 6630 6630 6630 0
411 20250318 122900 0 6630 6630 6630 6630 0
412 20250318 122800 0 6630 6630 6630 6630 0
413 20250318 122700 0 6630 6630 6630 6630 0
414 20250318 122600 0 6630 6630 6630 6630 0
415 20250318 122500 0 6630 6630 6630 6630 0
416 20250318 122400 0 6630 6630 6630 6630 0
417 20250318 122300 0 6630 6630 6630 6630 0
418 20250318 122200 0 6630 6630 6630 6630 0
419 20250318 122100 0 6630 6630 6630 6630 0
420 20250318 122000 0 6630 6630 6630 6630 0
421 20250318 121900 0 6630 6630 6630 6630 0
422 20250318 121800 0 6630 6630 6630 6630 0
423 20250318 121700 0 6630 6630 6630 6630 0
424 20250318 121600 0 6630 6630 6630 6630 0
425 20250318 121500 0 6630 6630 6630 6630 0
426 20250318 121400 0 6630 6630 6630 6630 0
427 20250318 121300 0 6630 6630 6630 6630 0
428 20250318 121200 0 6630 6630 6630 6630 0
429 20250318 121100 0 6630 6630 6630 6630 0
430 20250318 121000 0 6630 6630 6630 6630 0
431 20250318 120900 0 6630 6630 6630 6630 0
432 20250318 120800 0 6630 6630 6630 6630 0
433 20250318 120700 0 6630 6630 6630 6630 0
434 20250318 120600 0 6630 6630 6630 6630 0
435 20250318 120500 0 6630 6630 6630 6630 0
436 20250318 120400 0 6630 6630 6630 6630 0
437 20250318 120300 0 6630 6630 6630 6630 0
438 20250318 120200 0 6630 6630 6630 6630 0
439 20250318 120100 0 6630 6630 6630 6630 0
440 20250318 120000 0 6630 6630 6630 6630 0
441 20250318 115900 0 6630 6630 6630 6630 0
442 20250318 115800 0 6630 6630 6630 6630 0
443 20250318 115700 0 6630 6630 6630 6630 0
444 20250318 115600 0 6630 6630 6630 6630 0
445 20250318 115500 0 6630 6630 6630 6630 0
446 20250318 115400 0 6630 6630 6630 6630 0
447 20250318 115300 0 6630 6630 6630 6630 0
448 20250318 115200 0 6630 6630 6630 6630 0
449 20250318 115100 0 6630 6630 6630 6630 0
450 20250318 115000 0 6630 6630 6630 6630 0
451 20250318 114900 0 6630 6630 6630 6630 0
452 20250318 114800 0 6630 6630 6630 6630 0
453 20250318 114700 0 6630 6630 6630 6630 0
454 20250318 114600 0 6630 6630 6630 6630 0
455 20250318 114500 0 6630 6630 6630 6630 0
456 20250318 114400 0 6630 6630 6630 6630 0
457 20250318 114300 0 6630 6630 6630 6630 0
458 20250318 114200 0 6630 6630 6630 6630 0
459 20250318 114100 0 6630 6630 6630 6630 0
460 20250318 114000 0 6630 6630 6630 6630 0
461 20250318 113900 0 6630 6630 6630 6630 0
462 20250318 113800 0 6630 6630 6630 6630 0
463 20250318 113700 0 6630 6630 6630 6630 0
464 20250318 113600 0 6630 6630 6630 6630 0
465 20250318 113500 0 6630 6630 6630 6630 0
466 20250318 113400 0 6630 6630 6630 6630 0
467 20250318 113300 0 6630 6630 6630 6630 0
468 20250318 113200 0 6630 6630 6630 6630 0
469 20250318 113100 0 6630 6630 6630 6630 0
470 20250318 113000 0 6630 6630 6630 6630 0
471 20250318 112900 0 6630 6630 6630 6630 0
472 20250318 112800 0 6630 6630 6630 6630 0
473 20250318 112700 0 6630 6630 6630 6630 0
474 20250318 112600 0 6630 6630 6630 6630 0
475 20250318 112500 0 6630 6630 6630 6630 0
476 20250318 112400 0 6630 6630 6630 6630 0
477 20250318 112300 0 6630 6630 6630 6630 0
478 20250318 112200 0 6630 6630 6630 6630 0
479 20250318 112100 0 6630 6630 6630 6630 0
480 20250318 112000 0 6630 6630 6630 6630 0
481 20250318 111900 0 6630 6630 6630 6630 0
482 20250318 111800 0 6630 6630 6630 6630 0
483 20250318 111700 0 6630 6630 6630 6630 0
484 20250318 111600 0 6630 6630 6630 6630 0
485 20250318 111500 0 6630 6630 6630 6630 0
486 20250318 111400 0 6630 6630 6630 6630 0
487 20250318 111300 0 6630 6630 6630 6630 0
488 20250318 111200 0 6630 6630 6630 6630 0
489 20250318 111100 0 6630 6630 6630 6630 0
490 20250318 111000 0 6630 6630 6630 6630 0
491 20250318 110900 0 6630 6630 6630 6630 0
492 20250318 110800 0 6630 6630 6630 6630 0
493 20250318 110700 0 6630 6630 6630 6630 0
494 20250318 110600 0 6630 6630 6630 6630 0
495 20250318 110500 0 6630 6630 6630 6630 0
496 20250318 110400 0 6630 6630 6630 6630 0
497 20250318 110300 0 6630 6630 6630 6630 0
498 20250318 110200 0 6630 6630 6630 6630 0
499 20250318 110100 0 6630 6630 6630 6630 0
500 20250318 110000 0 6630 6630 6630 6630 0
501 20250318 105900 0 6630 6630 6630 6630 0
502 20250318 105800 0 6630 6630 6630 6630 0
503 20250318 105700 0 6630 6630 6630 6630 0
504 20250318 105600 0 6630 6630 6630 6630 0
505 20250318 105500 0 6630 6630 6630 6630 0
506 20250318 105400 0 6630 6630 6630 6630 0
507 20250318 105300 0 6630 6630 6630 6630 0
508 20250318 105200 0 6630 6630 6630 6630 0
509 20250318 105100 0 6630 6630 6630 6630 0
510 20250318 105000 0 6630 6630 6630 6630 0
511 20250318 104900 0 6630 6630 6630 6630 0
512 20250318 104800 0 6630 6630 6630 6630 0
513 20250318 104700 0 6630 6630 6630 6630 0
514 20250318 104600 0 6630 6630 6630 6630 0
515 20250318 104500 0 6630 6630 6630 6630 0
516 20250318 104400 0 6630 6630 6630 6630 0
517 20250318 104300 0 6630 6630 6630 6630 0
518 20250318 104200 0 6630 6630 6630 6630 0
519 20250318 104100 0 6630 6630 6630 6630 0
520 20250318 104000 0 6630 6630 6630 6630 0
521 20250318 103900 0 6630 6630 6630 6630 0
522 20250318 103800 0 6630 6630 6630 6630 0
523 20250318 103700 0 6630 6630 6630 6630 0
524 20250318 103600 0 6630 6630 6630 6630 0
525 20250318 103500 0 6630 6630 6630 6630 0
526 20250318 103400 0 6630 6630 6630 6630 0
527 20250318 103300 0 6630 6630 6630 6630 0
528 20250318 103200 0 6630 6630 6630 6630 0
529 20250318 103100 0 6630 6630 6630 6630 0
530 20250318 103000 0 6630 6630 6630 6630 0
531 20250318 102900 0 6630 6630 6630 6630 0
532 20250318 102800 0 6630 6630 6630 6630 0
533 20250318 102700 0 6630 6630 6630 6630 0
534 20250318 102600 0 6630 6630 6630 6630 0
535 20250318 102500 0 6630 6630 6630 6630 0
536 20250318 102400 0 6630 6630 6630 6630 0
537 20250318 102300 0 6630 6630 6630 6630 0
538 20250318 102200 0 6630 6630 6630 6630 0
539 20250318 102100 0 6630 6630 6630 6630 0
540 20250318 102000 0 6630 6630 6630 6630 0
541 20250318 101900 0 6630 6630 6630 6630 0
542 20250318 101800 0 6630 6630 6630 6630 0
543 20250318 101700 0 6630 6630 6630 6630 0
544 20250318 101600 0 6630 6630 6630 6630 0
545 20250318 101500 0 6630 6630 6630 6630 0
546 20250318 101400 0 6630 6630 6630 6630 0
547 20250318 101300 0 6630 6630 6630 6630 0
548 20250318 101200 0 6630 6630 6630 6630 0
549 20250318 101100 0 6630 6630 6630 6630 0
550 20250318 101000 0 6630 6630 6630 6630 0
551 20250318 100900 0 6630 6630 6630 6630 0
552 20250318 100800 0 6630 6630 6630 6630 0
553 20250318 100700 0 6630 6630 6630 6630 0
554 20250318 100600 0 6630 6630 6630 6630 0
555 20250318 100500 0 6630 6630 6630 6630 0
556 20250318 100400 0 6630 6630 6630 6630 0
557 20250318 100300 0 6630 6630 6630 6630 0
558 20250318 100200 0 6630 6630 6630 6630 0
559 20250318 100100 0 6630 6630 6630 6630 0
560 20250318 100000 0 6630 6630 6630 6630 0
561 20250318 095900 0 6630 6630 6630 6630 0
562 20250318 095800 0 6630 6630 6630 6630 0
563 20250318 095700 0 6630 6630 6630 6630 0
564 20250318 095600 0 6630 6630 6630 6630 0
565 20250318 095500 0 6630 6630 6630 6630 0
566 20250318 095400 0 6630 6630 6630 6630 0
567 20250318 095300 0 6630 6630 6630 6630 0
568 20250318 095200 0 6630 6630 6630 6630 0
569 20250318 095100 0 6630 6630 6630 6630 0
570 20250318 095000 0 6630 6630 6630 6630 0
571 20250318 094900 0 6630 6630 6630 6630 0
572 20250318 094800 0 6630 6630 6630 6630 0
573 20250318 094700 0 6630 6630 6630 6630 0
574 20250318 094600 0 6630 6630 6630 6630 0
575 20250318 094500 0 6630 6630 6630 6630 0
576 20250318 094400 0 6630 6630 6630 6630 0
577 20250318 094300 0 6630 6630 6630 6630 0
578 20250318 094200 0 6630 6630 6630 6630 0
579 20250318 094100 0 6630 6630 6630 6630 0
580 20250318 094000 0 6630 6630 6630 6630 0
581 20250318 093900 0 6630 6630 6630 6630 0
582 20250318 093800 0 6630 6630 6630 6630 0
583 20250318 093700 0 6630 6630 6630 6630 0
584 20250318 093600 0 6630 6630 6630 6630 0
585 20250318 093500 0 6630 6630 6630 6630 0
586 20250318 093400 0 6630 6630 6630 6630 0
587 20250318 093300 0 6630 6630 6630 6630 0
588 20250318 093200 0 6630 6630 6630 6630 0
589 20250318 093100 0 6630 6630 6630 6630 0
590 20250318 093000 0 6630 6630 6630 6630 0
591 20250318 092900 0 6630 6630 6630 6630 0
592 20250318 092800 0 6630 6630 6630 6630 0
593 20250318 092700 0 6630 6630 6630 6630 0
594 20250318 092600 0 6630 6630 6630 6630 0
595 20250318 092500 0 6630 6630 6630 6630 0
596 20250318 092400 0 6630 6630 6630 6630 0
597 20250318 092300 0 6630 6630 6630 6630 0
598 20250318 092200 0 6630 6630 6630 6630 0
599 20250318 092100 0 6630 6630 6630 6630 0
600 20250318 092000 0 6630 6630 6630 6630 0
601 20250318 091900 0 6630 6630 6630 6630 0
602 20250318 091800 0 6630 6630 6630 6630 0
603 20250318 091700 0 6630 6630 6630 6630 0
604 20250318 091600 0 6630 6630 6630 6630 0
605 20250318 091500 0 6630 6630 6630 6630 0
606 20250318 091400 0 6630 6630 6630 6630 0
607 20250318 091300 0 6630 6630 6630 6630 0
608 20250318 091200 0 6630 6630 6630 6630 0
609 20250318 091100 0 6630 6630 6630 6630 0
610 20250318 091000 0 6630 6630 6630 6630 0
611 20250318 090900 0 6630 6630 6630 6630 0
612 20250318 090800 0 6630 6630 6630 6630 0
613 20250318 090700 0 6630 6630 6630 6630 0
614 20250318 090600 0 6630 6630 6630 6630 0
615 20250318 090500 0 6630 6630 6630 6630 0
616 20250318 090400 0 6630 6630 6630 6630 0
617 20250318 090300 0 6630 6630 6630 6630 0
618 20250318 090200 0 6630 6630 6630 6630 0
619 20250318 090100 0 6630 6630 6630 6630 0
620 20250318 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
20250314,16396,19345405,108705480,128260035150,0.08
20250313,16396,19345405,108705480,128260035150,0.08
20250312,16396,19345405,108705480,128260035150,0.08
20250311,16396,19345405,108705480,128260035150,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 16396 19345405 108705480 128260035150 0.08
3 20250313 16396 19345405 108705480 128260035150 0.08
4 20250312 16396 19345405 108705480 128260035150 0.08
5 20250311 16396 19345405 108705480 128260035150 0.08