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

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
000300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184100,0,1984,1984,1984,1984,0
20250401,184000,0,1984,1984,1984,1984,0
20250401,183900,0,1984,1984,1984,1984,0
20250401,183800,0,1984,1984,1984,1984,0
20250401,183700,0,1984,1984,1984,1984,0
20250401,183600,0,1984,1984,1984,1984,0
20250401,183500,0,1984,1984,1984,1984,0
20250401,183400,0,1984,1984,1984,1984,0
20250401,183300,0,1984,1984,1984,1984,0
20250401,183200,0,1984,1984,1984,1984,0
20250401,183100,0,1984,1984,1984,1984,0
20250401,183000,0,1984,1984,1984,1984,0
20250401,182900,0,1984,1984,1984,1984,0
20250401,182800,0,1984,1984,1984,1984,0
20250401,182700,0,1984,1984,1984,1984,0
20250401,182600,0,1984,1984,1984,1984,0
20250401,182500,0,1984,1984,1984,1984,0
20250401,182400,0,1984,1984,1984,1984,0
20250401,182300,0,1984,1984,1984,1984,0
20250401,182200,0,1984,1984,1984,1984,0
20250401,182100,0,1984,1984,1984,1984,0
20250401,182000,0,1984,1984,1984,1984,0
20250401,181900,0,1984,1984,1984,1984,0
20250401,181800,0,1984,1984,1984,1984,0
20250401,181700,0,1984,1984,1984,1984,0
20250401,181600,0,1984,1984,1984,1984,0
20250401,181500,0,1984,1984,1984,1984,0
20250401,181400,0,1984,1984,1984,1984,0
20250401,181300,0,1984,1984,1984,1984,0
20250401,181200,0,1984,1984,1984,1984,0
20250401,181100,0,1984,1984,1984,1984,0
20250401,181000,0,1984,1984,1984,1984,0
20250401,180900,0,1984,1984,1984,1984,0
20250401,180800,0,1984,1984,1984,1984,0
20250401,180700,0,1984,1984,1984,1984,0
20250401,180600,0,1984,1984,1984,1984,0
20250401,180500,0,1984,1984,1984,1984,0
20250401,180400,0,1984,1984,1984,1984,0
20250401,180300,0,1984,1984,1984,1984,0
20250401,180200,0,1984,1984,1984,1984,0
20250401,180100,0,1984,1984,1984,1984,0
20250401,180000,0,1984,1984,1984,1984,0
20250401,175900,0,1984,1984,1984,1984,0
20250401,175800,0,1984,1984,1984,1984,0
20250401,175700,0,1984,1984,1984,1984,0
20250401,175600,0,1984,1984,1984,1984,0
20250401,175500,0,1984,1984,1984,1984,0
20250401,175400,0,1984,1984,1984,1984,0
20250401,175300,0,1984,1984,1984,1984,0
20250401,175200,0,1984,1984,1984,1984,0
20250401,175100,0,1984,1984,1984,1984,0
20250401,175000,0,1984,1984,1984,1984,0
20250401,174900,0,1984,1984,1984,1984,0
20250401,174800,0,1984,1984,1984,1984,0
20250401,174700,0,1984,1984,1984,1984,0
20250401,174600,0,1984,1984,1984,1984,0
20250401,174500,0,1984,1984,1984,1984,0
20250401,174400,0,1984,1984,1984,1984,0
20250401,174300,0,1984,1984,1984,1984,0
20250401,174200,0,1984,1984,1984,1984,0
20250401,174100,0,1984,1984,1984,1984,0
20250401,174000,0,1984,1984,1984,1984,0
20250401,173900,0,1984,1984,1984,1984,0
20250401,173800,0,1984,1984,1984,1984,0
20250401,173700,0,1984,1984,1984,1984,0
20250401,173600,0,1984,1984,1984,1984,0
20250401,173500,0,1984,1984,1984,1984,0
20250401,173400,0,1984,1984,1984,1984,0
20250401,173300,0,1984,1984,1984,1984,0
20250401,173200,0,1984,1984,1984,1984,0
20250401,173100,0,1984,1984,1984,1984,0
20250401,173000,0,1984,1984,1984,1984,0
20250401,172900,0,1984,1984,1984,1984,0
20250401,172800,0,1984,1984,1984,1984,0
20250401,172700,0,1984,1984,1984,1984,0
20250401,172600,0,1984,1984,1984,1984,0
20250401,172500,0,1984,1984,1984,1984,0
20250401,172400,0,1984,1984,1984,1984,0
20250401,172300,0,1984,1984,1984,1984,0
20250401,172200,0,1984,1984,1984,1984,0
20250401,172100,0,1984,1984,1984,1984,0
20250401,172000,0,1984,1984,1984,1984,0
20250401,171900,0,1984,1984,1984,1984,0
20250401,171800,0,1984,1984,1984,1984,0
20250401,171700,0,1984,1984,1984,1984,0
20250401,171600,0,1984,1984,1984,1984,0
20250401,171500,0,1984,1984,1984,1984,0
20250401,171400,0,1984,1984,1984,1984,0
20250401,171300,0,1984,1984,1984,1984,0
20250401,171200,0,1984,1984,1984,1984,0
20250401,171100,0,1984,1984,1984,1984,0
20250401,171000,0,1984,1984,1984,1984,0
20250401,170900,0,1984,1984,1984,1984,0
20250401,170800,0,1984,1984,1984,1984,0
20250401,170700,0,1984,1984,1984,1984,0
20250401,170600,0,1984,1984,1984,1984,0
20250401,170500,0,1984,1984,1984,1984,0
20250401,170400,0,1984,1984,1984,1984,0
20250401,170300,0,1984,1984,1984,1984,0
20250401,170200,0,1984,1984,1984,1984,0
20250401,170100,0,1984,1984,1984,1984,0
20250401,170000,0,1984,1984,1984,1984,0
20250401,165900,0,1984,1984,1984,1984,0
20250401,165800,0,1984,1984,1984,1984,0
20250401,165700,0,1984,1984,1984,1984,0
20250401,165600,0,1984,1984,1984,1984,0
20250401,165500,0,1984,1984,1984,1984,0
20250401,165400,0,1984,1984,1984,1984,0
20250401,165300,0,1984,1984,1984,1984,0
20250401,165200,0,1984,1984,1984,1984,0
20250401,165100,0,1984,1984,1984,1984,0
20250401,165000,0,1984,1984,1984,1984,0
20250401,164900,0,1984,1984,1984,1984,0
20250401,164800,0,1984,1984,1984,1984,0
20250401,164700,0,1984,1984,1984,1984,0
20250401,164600,0,1984,1984,1984,1984,0
20250401,164500,0,1984,1984,1984,1984,0
20250401,164400,0,1984,1984,1984,1984,0
20250401,164300,0,1984,1984,1984,1984,0
20250401,164200,0,1984,1984,1984,1984,0
20250401,164100,0,1984,1984,1984,1984,0
20250401,164000,0,1984,1984,1984,1984,0
20250401,163900,0,1984,1984,1984,1984,0
20250401,163800,0,1984,1984,1984,1984,0
20250401,163700,0,1984,1984,1984,1984,0
20250401,163600,0,1984,1984,1984,1984,0
20250401,163500,0,1984,1984,1984,1984,0
20250401,163400,0,1984,1984,1984,1984,0
20250401,163300,0,1984,1984,1984,1984,0
20250401,163200,0,1984,1984,1984,1984,0
20250401,163100,0,1984,1984,1984,1984,0
20250401,163000,0,1984,1984,1984,1984,0
20250401,162900,0,1984,1984,1984,1984,0
20250401,162800,0,1984,1984,1984,1984,0
20250401,162700,0,1984,1984,1984,1984,0
20250401,162600,0,1984,1984,1984,1984,0
20250401,162500,0,1984,1984,1984,1984,0
20250401,162400,0,1984,1984,1984,1984,0
20250401,162300,0,1984,1984,1984,1984,0
20250401,162200,0,1984,1984,1984,1984,0
20250401,162100,0,1984,1984,1984,1984,0
20250401,162000,0,1984,1984,1984,1984,0
20250401,161900,0,1984,1984,1984,1984,0
20250401,161800,0,1984,1984,1984,1984,0
20250401,161700,0,1984,1984,1984,1984,0
20250401,161600,0,1984,1984,1984,1984,0
20250401,161500,0,1984,1984,1984,1984,0
20250401,161400,0,1984,1984,1984,1984,0
20250401,161300,0,1984,1984,1984,1984,0
20250401,161200,0,1984,1984,1984,1984,0
20250401,161100,0,1984,1984,1984,1984,0
20250401,161000,0,1984,1984,1984,1984,0
20250401,160900,0,1984,1984,1984,1984,0
20250401,160800,0,1984,1984,1984,1984,0
20250401,160700,0,1984,1984,1984,1984,0
20250401,160600,0,1984,1984,1984,1984,0
20250401,160500,0,1984,1984,1984,1984,0
20250401,160400,0,1984,1984,1984,1984,0
20250401,160300,0,1984,1984,1984,1984,0
20250401,160200,0,1984,1984,1984,1984,0
20250401,160100,0,1984,1984,1984,1984,0
20250401,160000,0,1984,1984,1984,1984,0
20250401,155900,0,1984,1984,1984,1984,0
20250401,155800,0,1984,1984,1984,1984,0
20250401,155700,0,1984,1984,1984,1984,0
20250401,155600,0,1984,1984,1984,1984,0
20250401,155500,0,1984,1984,1984,1984,0
20250401,155400,0,1984,1984,1984,1984,0
20250401,155300,0,1984,1984,1984,1984,0
20250401,155200,0,1984,1984,1984,1984,0
20250401,155100,0,1984,1984,1984,1984,0
20250401,155000,0,1984,1984,1984,1984,0
20250401,154900,0,1984,1984,1984,1984,0
20250401,154800,0,1984,1984,1984,1984,0
20250401,154700,0,1984,1984,1984,1984,0
20250401,154600,0,1984,1984,1984,1984,0
20250401,154500,0,1984,1984,1984,1984,0
20250401,154400,0,1984,1984,1984,1984,0
20250401,154300,0,1984,1984,1984,1984,0
20250401,154200,0,1984,1984,1984,1984,0
20250401,154100,0,1984,1984,1984,1984,0
20250401,154000,0,1984,1984,1984,1984,0
20250401,153900,0,1984,1984,1984,1984,0
20250401,153800,0,1984,1984,1984,1984,0
20250401,153700,0,1984,1984,1984,1984,0
20250401,153600,0,1984,1984,1984,1984,0
20250401,153500,0,1984,1984,1984,1984,0
20250401,153400,0,1984,1984,1984,1984,0
20250401,153300,0,1984,1984,1984,1984,0
20250401,153200,0,1984,1984,1984,1984,0
20250401,153100,0,1984,1984,1984,1984,0
20250401,153000,0,1984,1984,1984,1984,0
20250401,152900,0,1984,1984,1984,1984,0
20250401,152800,0,1984,1984,1984,1984,0
20250401,152700,0,1984,1984,1984,1984,0
20250401,152600,0,1984,1984,1984,1984,0
20250401,152500,0,1984,1984,1984,1984,0
20250401,152400,0,1984,1984,1984,1984,0
20250401,152300,0,1984,1984,1984,1984,0
20250401,152200,0,1984,1984,1984,1984,0
20250401,152100,0,1984,1984,1984,1984,0
20250401,152000,0,1984,1984,1984,1984,0
20250401,151900,0,1984,1984,1984,1984,0
20250401,151800,0,1984,1984,1984,1984,0
20250401,151700,0,1984,1984,1984,1984,0
20250401,151600,0,1984,1984,1984,1984,0
20250401,151500,0,1984,1984,1984,1984,0
20250401,151400,0,1984,1984,1984,1984,0
20250401,151300,0,1984,1984,1984,1984,0
20250401,151200,0,1984,1984,1984,1984,0
20250401,151100,0,1984,1984,1984,1984,0
20250401,151000,0,1984,1984,1984,1984,0
20250401,150900,0,1984,1984,1984,1984,0
20250401,150800,0,1984,1984,1984,1984,0
20250401,150700,0,1984,1984,1984,1984,0
20250401,150600,0,1984,1984,1984,1984,0
20250401,150500,0,1984,1984,1984,1984,0
20250401,150400,0,1984,1984,1984,1984,0
20250401,150300,0,1984,1984,1984,1984,0
20250401,150200,0,1984,1984,1984,1984,0
20250401,150100,0,1984,1984,1984,1984,0
20250401,150000,0,1984,1984,1984,1984,0
20250401,145900,0,1984,1984,1984,1984,0
20250401,145800,0,1984,1984,1984,1984,0
20250401,145700,0,1984,1984,1984,1984,0
20250401,145600,0,1984,1984,1984,1984,0
20250401,145500,0,1984,1984,1984,1984,0
20250401,145400,0,1984,1984,1984,1984,0
20250401,145300,0,1984,1984,1984,1984,0
20250401,145200,0,1984,1984,1984,1984,0
20250401,145100,0,1984,1984,1984,1984,0
20250401,145000,0,1984,1984,1984,1984,0
20250401,144900,0,1984,1984,1984,1984,0
20250401,144800,0,1984,1984,1984,1984,0
20250401,144700,0,1984,1984,1984,1984,0
20250401,144600,0,1984,1984,1984,1984,0
20250401,144500,0,1984,1984,1984,1984,0
20250401,144400,0,1984,1984,1984,1984,0
20250401,144300,0,1984,1984,1984,1984,0
20250401,144200,0,1984,1984,1984,1984,0
20250401,144100,0,1984,1984,1984,1984,0
20250401,144000,0,1984,1984,1984,1984,0
20250401,143900,0,1984,1984,1984,1984,0
20250401,143800,0,1984,1984,1984,1984,0
20250401,143700,0,1984,1984,1984,1984,0
20250401,143600,0,1984,1984,1984,1984,0
20250401,143500,0,1984,1984,1984,1984,0
20250401,143400,0,1984,1984,1984,1984,0
20250401,143300,0,1984,1984,1984,1984,0
20250401,143200,0,1984,1984,1984,1984,0
20250401,143100,0,1984,1984,1984,1984,0
20250401,143000,0,1984,1984,1984,1984,0
20250401,142900,0,1984,1984,1984,1984,0
20250401,142800,0,1984,1984,1984,1984,0
20250401,142700,0,1984,1984,1984,1984,0
20250401,142600,0,1984,1984,1984,1984,0
20250401,142500,0,1984,1984,1984,1984,0
20250401,142400,0,1984,1984,1984,1984,0
20250401,142300,0,1984,1984,1984,1984,0
20250401,142200,0,1984,1984,1984,1984,0
20250401,142100,0,1984,1984,1984,1984,0
20250401,142000,0,1984,1984,1984,1984,0
20250401,141900,0,1984,1984,1984,1984,0
20250401,141800,0,1984,1984,1984,1984,0
20250401,141700,0,1984,1984,1984,1984,0
20250401,141600,0,1984,1984,1984,1984,0
20250401,141500,0,1984,1984,1984,1984,0
20250401,141400,0,1984,1984,1984,1984,0
20250401,141300,0,1984,1984,1984,1984,0
20250401,141200,0,1984,1984,1984,1984,0
20250401,141100,0,1984,1984,1984,1984,0
20250401,141000,0,1984,1984,1984,1984,0
20250401,140900,0,1984,1984,1984,1984,0
20250401,140800,0,1984,1984,1984,1984,0
20250401,140700,0,1984,1984,1984,1984,0
20250401,140600,0,1984,1984,1984,1984,0
20250401,140500,0,1984,1984,1984,1984,0
20250401,140400,0,1984,1984,1984,1984,0
20250401,140300,0,1984,1984,1984,1984,0
20250401,140200,0,1984,1984,1984,1984,0
20250401,140100,0,1984,1984,1984,1984,0
20250401,140000,0,1984,1984,1984,1984,0
20250401,135900,0,1984,1984,1984,1984,0
20250401,135800,0,1984,1984,1984,1984,0
20250401,135700,0,1984,1984,1984,1984,0
20250401,135600,0,1984,1984,1984,1984,0
20250401,135500,0,1984,1984,1984,1984,0
20250401,135400,0,1984,1984,1984,1984,0
20250401,135300,0,1984,1984,1984,1984,0
20250401,135200,0,1984,1984,1984,1984,0
20250401,135100,0,1984,1984,1984,1984,0
20250401,135000,0,1984,1984,1984,1984,0
20250401,134900,0,1984,1984,1984,1984,0
20250401,134800,0,1984,1984,1984,1984,0
20250401,134700,0,1984,1984,1984,1984,0
20250401,134600,0,1984,1984,1984,1984,0
20250401,134500,0,1984,1984,1984,1984,0
20250401,134400,0,1984,1984,1984,1984,0
20250401,134300,0,1984,1984,1984,1984,0
20250401,134200,0,1984,1984,1984,1984,0
20250401,134100,0,1984,1984,1984,1984,0
20250401,134000,0,1984,1984,1984,1984,0
20250401,133900,0,1984,1984,1984,1984,0
20250401,133800,0,1984,1984,1984,1984,0
20250401,133700,0,1984,1984,1984,1984,0
20250401,133600,0,1984,1984,1984,1984,0
20250401,133500,0,1984,1984,1984,1984,0
20250401,133400,0,1984,1984,1984,1984,0
20250401,133300,0,1984,1984,1984,1984,0
20250401,133200,0,1984,1984,1984,1984,0
20250401,133100,0,1984,1984,1984,1984,0
20250401,133000,0,1984,1984,1984,1984,0
20250401,132900,0,1984,1984,1984,1984,0
20250401,132800,0,1984,1984,1984,1984,0
20250401,132700,0,1984,1984,1984,1984,0
20250401,132600,0,1984,1984,1984,1984,0
20250401,132500,0,1984,1984,1984,1984,0
20250401,132400,0,1984,1984,1984,1984,0
20250401,132300,0,1984,1984,1984,1984,0
20250401,132200,0,1984,1984,1984,1984,0
20250401,132100,0,1984,1984,1984,1984,0
20250401,132000,0,1984,1984,1984,1984,0
20250401,131900,0,1984,1984,1984,1984,0
20250401,131800,0,1984,1984,1984,1984,0
20250401,131700,0,1984,1984,1984,1984,0
20250401,131600,0,1984,1984,1984,1984,0
20250401,131500,0,1984,1984,1984,1984,0
20250401,131400,0,1984,1984,1984,1984,0
20250401,131300,0,1984,1984,1984,1984,0
20250401,131200,0,1984,1984,1984,1984,0
20250401,131100,0,1984,1984,1984,1984,0
20250401,131000,0,1984,1984,1984,1984,0
20250401,130900,0,1984,1984,1984,1984,0
20250401,130800,0,1984,1984,1984,1984,0
20250401,130700,0,1984,1984,1984,1984,0
20250401,130600,0,1984,1984,1984,1984,0
20250401,130500,0,1984,1984,1984,1984,0
20250401,130400,0,1984,1984,1984,1984,0
20250401,130300,0,1984,1984,1984,1984,0
20250401,130200,0,1984,1984,1984,1984,0
20250401,130100,0,1984,1984,1984,1984,0
20250401,130000,0,1984,1984,1984,1984,0
20250401,125900,0,1984,1984,1984,1984,0
20250401,125800,0,1984,1984,1984,1984,0
20250401,125700,0,1984,1984,1984,1984,0
20250401,125600,0,1984,1984,1984,1984,0
20250401,125500,0,1984,1984,1984,1984,0
20250401,125400,0,1984,1984,1984,1984,0
20250401,125300,0,1984,1984,1984,1984,0
20250401,125200,0,1984,1984,1984,1984,0
20250401,125100,0,1984,1984,1984,1984,0
20250401,125000,0,1984,1984,1984,1984,0
20250401,124900,0,1984,1984,1984,1984,0
20250401,124800,0,1984,1984,1984,1984,0
20250401,124700,0,1984,1984,1984,1984,0
20250401,124600,0,1984,1984,1984,1984,0
20250401,124500,0,1984,1984,1984,1984,0
20250401,124400,0,1984,1984,1984,1984,0
20250401,124300,0,1984,1984,1984,1984,0
20250401,124200,0,1984,1984,1984,1984,0
20250401,124100,0,1984,1984,1984,1984,0
20250401,124000,0,1984,1984,1984,1984,0
20250401,123900,0,1984,1984,1984,1984,0
20250401,123800,0,1984,1984,1984,1984,0
20250401,123700,0,1984,1984,1984,1984,0
20250401,123600,0,1984,1984,1984,1984,0
20250401,123500,0,1984,1984,1984,1984,0
20250401,123400,0,1984,1984,1984,1984,0
20250401,123300,0,1984,1984,1984,1984,0
20250401,123200,0,1984,1984,1984,1984,0
20250401,123100,0,1984,1984,1984,1984,0
20250401,123000,0,1984,1984,1984,1984,0
20250401,122900,0,1984,1984,1984,1984,0
20250401,122800,0,1984,1984,1984,1984,0
20250401,122700,0,1984,1984,1984,1984,0
20250401,122600,0,1984,1984,1984,1984,0
20250401,122500,0,1984,1984,1984,1984,0
20250401,122400,0,1984,1984,1984,1984,0
20250401,122300,0,1984,1984,1984,1984,0
20250401,122200,0,1984,1984,1984,1984,0
20250401,122100,0,1984,1984,1984,1984,0
20250401,122000,0,1984,1984,1984,1984,0
20250401,121900,0,1984,1984,1984,1984,0
20250401,121800,0,1984,1984,1984,1984,0
20250401,121700,0,1984,1984,1984,1984,0
20250401,121600,0,1984,1984,1984,1984,0
20250401,121500,0,1984,1984,1984,1984,0
20250401,121400,0,1984,1984,1984,1984,0
20250401,121300,0,1984,1984,1984,1984,0
20250401,121200,0,1984,1984,1984,1984,0
20250401,121100,0,1984,1984,1984,1984,0
20250401,121000,0,1984,1984,1984,1984,0
20250401,120900,0,1984,1984,1984,1984,0
20250401,120800,0,1984,1984,1984,1984,0
20250401,120700,0,1984,1984,1984,1984,0
20250401,120600,0,1984,1984,1984,1984,0
20250401,120500,0,1984,1984,1984,1984,0
20250401,120400,0,1984,1984,1984,1984,0
20250401,120300,0,1984,1984,1984,1984,0
20250401,120200,0,1984,1984,1984,1984,0
20250401,120100,0,1984,1984,1984,1984,0
20250401,120000,0,1984,1984,1984,1984,0
20250401,115900,0,1984,1984,1984,1984,0
20250401,115800,0,1984,1984,1984,1984,0
20250401,115700,0,1984,1984,1984,1984,0
20250401,115600,0,1984,1984,1984,1984,0
20250401,115500,0,1984,1984,1984,1984,0
20250401,115400,0,1984,1984,1984,1984,0
20250401,115300,0,1984,1984,1984,1984,0
20250401,115200,0,1984,1984,1984,1984,0
20250401,115100,0,1984,1984,1984,1984,0
20250401,115000,0,1984,1984,1984,1984,0
20250401,114900,0,1984,1984,1984,1984,0
20250401,114800,0,1984,1984,1984,1984,0
20250401,114700,0,1984,1984,1984,1984,0
20250401,114600,0,1984,1984,1984,1984,0
20250401,114500,0,1984,1984,1984,1984,0
20250401,114400,0,1984,1984,1984,1984,0
20250401,114300,0,1984,1984,1984,1984,0
20250401,114200,0,1984,1984,1984,1984,0
20250401,114100,0,1984,1984,1984,1984,0
20250401,114000,0,1984,1984,1984,1984,0
20250401,113900,0,1984,1984,1984,1984,0
20250401,113800,0,1984,1984,1984,1984,0
20250401,113700,0,1984,1984,1984,1984,0
20250401,113600,0,1984,1984,1984,1984,0
20250401,113500,0,1984,1984,1984,1984,0
20250401,113400,0,1984,1984,1984,1984,0
20250401,113300,0,1984,1984,1984,1984,0
20250401,113200,0,1984,1984,1984,1984,0
20250401,113100,0,1984,1984,1984,1984,0
20250401,113000,0,1984,1984,1984,1984,0
20250401,112900,0,1984,1984,1984,1984,0
20250401,112800,0,1984,1984,1984,1984,0
20250401,112700,0,1984,1984,1984,1984,0
20250401,112600,0,1984,1984,1984,1984,0
20250401,112500,0,1984,1984,1984,1984,0
20250401,112400,0,1984,1984,1984,1984,0
20250401,112300,0,1984,1984,1984,1984,0
20250401,112200,0,1984,1984,1984,1984,0
20250401,112100,0,1984,1984,1984,1984,0
20250401,112000,0,1984,1984,1984,1984,0
20250401,111900,0,1984,1984,1984,1984,0
20250401,111800,0,1984,1984,1984,1984,0
20250401,111700,0,1984,1984,1984,1984,0
20250401,111600,0,1984,1984,1984,1984,0
20250401,111500,0,1984,1984,1984,1984,0
20250401,111400,0,1984,1984,1984,1984,0
20250401,111300,0,1984,1984,1984,1984,0
20250401,111200,0,1984,1984,1984,1984,0
20250401,111100,0,1984,1984,1984,1984,0
20250401,111000,0,1984,1984,1984,1984,0
20250401,110900,0,1984,1984,1984,1984,0
20250401,110800,0,1984,1984,1984,1984,0
20250401,110700,0,1984,1984,1984,1984,0
20250401,110600,0,1984,1984,1984,1984,0
20250401,110500,0,1984,1984,1984,1984,0
20250401,110400,0,1984,1984,1984,1984,0
20250401,110300,0,1984,1984,1984,1984,0
20250401,110200,0,1984,1984,1984,1984,0
20250401,110100,0,1984,1984,1984,1984,0
20250401,110000,0,1984,1984,1984,1984,0
20250401,105900,0,1984,1984,1984,1984,0
20250401,105800,0,1984,1984,1984,1984,0
20250401,105700,0,1984,1984,1984,1984,0
20250401,105600,0,1984,1984,1984,1984,0
20250401,105500,0,1984,1984,1984,1984,0
20250401,105400,0,1984,1984,1984,1984,0
20250401,105300,0,1984,1984,1984,1984,0
20250401,105200,0,1984,1984,1984,1984,0
20250401,105100,0,1984,1984,1984,1984,0
20250401,105000,0,1984,1984,1984,1984,0
20250401,104900,0,1984,1984,1984,1984,0
20250401,104800,0,1984,1984,1984,1984,0
20250401,104700,0,1984,1984,1984,1984,0
20250401,104600,0,1984,1984,1984,1984,0
20250401,104500,0,1984,1984,1984,1984,0
20250401,104400,0,1984,1984,1984,1984,0
20250401,104300,0,1984,1984,1984,1984,0
20250401,104200,0,1984,1984,1984,1984,0
20250401,104100,0,1984,1984,1984,1984,0
20250401,104000,0,1984,1984,1984,1984,0
20250401,103900,0,1984,1984,1984,1984,0
20250401,103800,0,1984,1984,1984,1984,0
20250401,103700,0,1984,1984,1984,1984,0
20250401,103600,0,1984,1984,1984,1984,0
20250401,103500,0,1984,1984,1984,1984,0
20250401,103400,0,1984,1984,1984,1984,0
20250401,103300,0,1984,1984,1984,1984,0
20250401,103200,0,1984,1984,1984,1984,0
20250401,103100,0,1984,1984,1984,1984,0
20250401,103000,0,1984,1984,1984,1984,0
20250401,102900,0,1984,1984,1984,1984,0
20250401,102800,0,1984,1984,1984,1984,0
20250401,102700,0,1984,1984,1984,1984,0
20250401,102600,0,1984,1984,1984,1984,0
20250401,102500,0,1984,1984,1984,1984,0
20250401,102400,0,1984,1984,1984,1984,0
20250401,102300,0,1984,1984,1984,1984,0
20250401,102200,0,1984,1984,1984,1984,0
20250401,102100,0,1984,1984,1984,1984,0
20250401,102000,0,1984,1984,1984,1984,0
20250401,101900,0,1984,1984,1984,1984,0
20250401,101800,0,1984,1984,1984,1984,0
20250401,101700,0,1984,1984,1984,1984,0
20250401,101600,0,1984,1984,1984,1984,0
20250401,101500,0,1984,1984,1984,1984,0
20250401,101400,0,1984,1984,1984,1984,0
20250401,101300,0,1984,1984,1984,1984,0
20250401,101200,0,1984,1984,1984,1984,0
20250401,101100,0,1984,1984,1984,1984,0
20250401,101000,0,1984,1984,1984,1984,0
20250401,100900,0,1984,1984,1984,1984,0
20250401,100800,0,1984,1984,1984,1984,0
20250401,100700,0,1984,1984,1984,1984,0
20250401,100600,0,1984,1984,1984,1984,0
20250401,100500,0,1984,1984,1984,1984,0
20250401,100400,0,1984,1984,1984,1984,0
20250401,100300,0,1984,1984,1984,1984,0
20250401,100200,0,1984,1984,1984,1984,0
20250401,100100,0,1984,1984,1984,1984,0
20250401,100000,0,1984,1984,1984,1984,0
20250401,095900,0,1984,1984,1984,1984,0
20250401,095800,0,1984,1984,1984,1984,0
20250401,095700,0,1984,1984,1984,1984,0
20250401,095600,0,1984,1984,1984,1984,0
20250401,095500,0,1984,1984,1984,1984,0
20250401,095400,0,1984,1984,1984,1984,0
20250401,095300,0,1984,1984,1984,1984,0
20250401,095200,0,1984,1984,1984,1984,0
20250401,095100,0,1984,1984,1984,1984,0
20250401,095000,0,1984,1984,1984,1984,0
20250401,094900,0,1984,1984,1984,1984,0
20250401,094800,0,1984,1984,1984,1984,0
20250401,094700,0,1984,1984,1984,1984,0
20250401,094600,0,1984,1984,1984,1984,0
20250401,094500,0,1984,1984,1984,1984,0
20250401,094400,0,1984,1984,1984,1984,0
20250401,094300,0,1984,1984,1984,1984,0
20250401,094200,0,1984,1984,1984,1984,0
20250401,094100,0,1984,1984,1984,1984,0
20250401,094000,0,1984,1984,1984,1984,0
20250401,093900,0,1984,1984,1984,1984,0
20250401,093800,0,1984,1984,1984,1984,0
20250401,093700,0,1984,1984,1984,1984,0
20250401,093600,0,1984,1984,1984,1984,0
20250401,093500,0,1984,1984,1984,1984,0
20250401,093400,0,1984,1984,1984,1984,0
20250401,093300,0,1984,1984,1984,1984,0
20250401,093200,0,1984,1984,1984,1984,0
20250401,093100,0,1984,1984,1984,1984,0
20250401,093000,0,1984,1984,1984,1984,0
20250401,092900,0,1984,1984,1984,1984,0
20250401,092800,0,1984,1984,1984,1984,0
20250401,092700,0,1984,1984,1984,1984,0
20250401,092600,0,1984,1984,1984,1984,0
20250401,092500,0,1984,1984,1984,1984,0
20250401,092400,0,1984,1984,1984,1984,0
20250401,092300,0,1984,1984,1984,1984,0
20250401,092200,0,1984,1984,1984,1984,0
20250401,092100,0,1984,1984,1984,1984,0
20250401,092000,0,1984,1984,1984,1984,0
20250401,091900,0,1984,1984,1984,1984,0
20250401,091800,0,1984,1984,1984,1984,0
20250401,091700,0,1984,1984,1984,1984,0
20250401,091600,0,1984,1984,1984,1984,0
20250401,091500,0,1984,1984,1984,1984,0
20250401,091400,0,1984,1984,1984,1984,0
20250401,091300,0,1984,1984,1984,1984,0
20250401,091200,0,1984,1984,1984,1984,0
20250401,091100,0,1984,1984,1984,1984,0
20250401,091000,0,1984,1984,1984,1984,0
20250401,090900,0,1984,1984,1984,1984,0
20250401,090800,0,1984,1984,1984,1984,0
20250401,090700,0,1984,1984,1984,1984,0
20250401,090600,0,1984,1984,1984,1984,0
20250401,090500,0,1984,1984,1984,1984,0
20250401,090400,0,1984,1984,1984,1984,0
20250401,090300,0,1984,1984,1984,1984,0
20250401,090200,0,1984,1984,1984,1984,0
20250401,090100,0,1984,1984,1984,1984,0
20250401,090000,0,1984,1984,1984,1984,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184100 0 1984 1984 1984 1984 0
3 20250401 184000 0 1984 1984 1984 1984 0
4 20250401 183900 0 1984 1984 1984 1984 0
5 20250401 183800 0 1984 1984 1984 1984 0
6 20250401 183700 0 1984 1984 1984 1984 0
7 20250401 183600 0 1984 1984 1984 1984 0
8 20250401 183500 0 1984 1984 1984 1984 0
9 20250401 183400 0 1984 1984 1984 1984 0
10 20250401 183300 0 1984 1984 1984 1984 0
11 20250401 183200 0 1984 1984 1984 1984 0
12 20250401 183100 0 1984 1984 1984 1984 0
13 20250401 183000 0 1984 1984 1984 1984 0
14 20250401 182900 0 1984 1984 1984 1984 0
15 20250401 182800 0 1984 1984 1984 1984 0
16 20250401 182700 0 1984 1984 1984 1984 0
17 20250401 182600 0 1984 1984 1984 1984 0
18 20250401 182500 0 1984 1984 1984 1984 0
19 20250401 182400 0 1984 1984 1984 1984 0
20 20250401 182300 0 1984 1984 1984 1984 0
21 20250401 182200 0 1984 1984 1984 1984 0
22 20250401 182100 0 1984 1984 1984 1984 0
23 20250401 182000 0 1984 1984 1984 1984 0
24 20250401 181900 0 1984 1984 1984 1984 0
25 20250401 181800 0 1984 1984 1984 1984 0
26 20250401 181700 0 1984 1984 1984 1984 0
27 20250401 181600 0 1984 1984 1984 1984 0
28 20250401 181500 0 1984 1984 1984 1984 0
29 20250401 181400 0 1984 1984 1984 1984 0
30 20250401 181300 0 1984 1984 1984 1984 0
31 20250401 181200 0 1984 1984 1984 1984 0
32 20250401 181100 0 1984 1984 1984 1984 0
33 20250401 181000 0 1984 1984 1984 1984 0
34 20250401 180900 0 1984 1984 1984 1984 0
35 20250401 180800 0 1984 1984 1984 1984 0
36 20250401 180700 0 1984 1984 1984 1984 0
37 20250401 180600 0 1984 1984 1984 1984 0
38 20250401 180500 0 1984 1984 1984 1984 0
39 20250401 180400 0 1984 1984 1984 1984 0
40 20250401 180300 0 1984 1984 1984 1984 0
41 20250401 180200 0 1984 1984 1984 1984 0
42 20250401 180100 0 1984 1984 1984 1984 0
43 20250401 180000 0 1984 1984 1984 1984 0
44 20250401 175900 0 1984 1984 1984 1984 0
45 20250401 175800 0 1984 1984 1984 1984 0
46 20250401 175700 0 1984 1984 1984 1984 0
47 20250401 175600 0 1984 1984 1984 1984 0
48 20250401 175500 0 1984 1984 1984 1984 0
49 20250401 175400 0 1984 1984 1984 1984 0
50 20250401 175300 0 1984 1984 1984 1984 0
51 20250401 175200 0 1984 1984 1984 1984 0
52 20250401 175100 0 1984 1984 1984 1984 0
53 20250401 175000 0 1984 1984 1984 1984 0
54 20250401 174900 0 1984 1984 1984 1984 0
55 20250401 174800 0 1984 1984 1984 1984 0
56 20250401 174700 0 1984 1984 1984 1984 0
57 20250401 174600 0 1984 1984 1984 1984 0
58 20250401 174500 0 1984 1984 1984 1984 0
59 20250401 174400 0 1984 1984 1984 1984 0
60 20250401 174300 0 1984 1984 1984 1984 0
61 20250401 174200 0 1984 1984 1984 1984 0
62 20250401 174100 0 1984 1984 1984 1984 0
63 20250401 174000 0 1984 1984 1984 1984 0
64 20250401 173900 0 1984 1984 1984 1984 0
65 20250401 173800 0 1984 1984 1984 1984 0
66 20250401 173700 0 1984 1984 1984 1984 0
67 20250401 173600 0 1984 1984 1984 1984 0
68 20250401 173500 0 1984 1984 1984 1984 0
69 20250401 173400 0 1984 1984 1984 1984 0
70 20250401 173300 0 1984 1984 1984 1984 0
71 20250401 173200 0 1984 1984 1984 1984 0
72 20250401 173100 0 1984 1984 1984 1984 0
73 20250401 173000 0 1984 1984 1984 1984 0
74 20250401 172900 0 1984 1984 1984 1984 0
75 20250401 172800 0 1984 1984 1984 1984 0
76 20250401 172700 0 1984 1984 1984 1984 0
77 20250401 172600 0 1984 1984 1984 1984 0
78 20250401 172500 0 1984 1984 1984 1984 0
79 20250401 172400 0 1984 1984 1984 1984 0
80 20250401 172300 0 1984 1984 1984 1984 0
81 20250401 172200 0 1984 1984 1984 1984 0
82 20250401 172100 0 1984 1984 1984 1984 0
83 20250401 172000 0 1984 1984 1984 1984 0
84 20250401 171900 0 1984 1984 1984 1984 0
85 20250401 171800 0 1984 1984 1984 1984 0
86 20250401 171700 0 1984 1984 1984 1984 0
87 20250401 171600 0 1984 1984 1984 1984 0
88 20250401 171500 0 1984 1984 1984 1984 0
89 20250401 171400 0 1984 1984 1984 1984 0
90 20250401 171300 0 1984 1984 1984 1984 0
91 20250401 171200 0 1984 1984 1984 1984 0
92 20250401 171100 0 1984 1984 1984 1984 0
93 20250401 171000 0 1984 1984 1984 1984 0
94 20250401 170900 0 1984 1984 1984 1984 0
95 20250401 170800 0 1984 1984 1984 1984 0
96 20250401 170700 0 1984 1984 1984 1984 0
97 20250401 170600 0 1984 1984 1984 1984 0
98 20250401 170500 0 1984 1984 1984 1984 0
99 20250401 170400 0 1984 1984 1984 1984 0
100 20250401 170300 0 1984 1984 1984 1984 0
101 20250401 170200 0 1984 1984 1984 1984 0
102 20250401 170100 0 1984 1984 1984 1984 0
103 20250401 170000 0 1984 1984 1984 1984 0
104 20250401 165900 0 1984 1984 1984 1984 0
105 20250401 165800 0 1984 1984 1984 1984 0
106 20250401 165700 0 1984 1984 1984 1984 0
107 20250401 165600 0 1984 1984 1984 1984 0
108 20250401 165500 0 1984 1984 1984 1984 0
109 20250401 165400 0 1984 1984 1984 1984 0
110 20250401 165300 0 1984 1984 1984 1984 0
111 20250401 165200 0 1984 1984 1984 1984 0
112 20250401 165100 0 1984 1984 1984 1984 0
113 20250401 165000 0 1984 1984 1984 1984 0
114 20250401 164900 0 1984 1984 1984 1984 0
115 20250401 164800 0 1984 1984 1984 1984 0
116 20250401 164700 0 1984 1984 1984 1984 0
117 20250401 164600 0 1984 1984 1984 1984 0
118 20250401 164500 0 1984 1984 1984 1984 0
119 20250401 164400 0 1984 1984 1984 1984 0
120 20250401 164300 0 1984 1984 1984 1984 0
121 20250401 164200 0 1984 1984 1984 1984 0
122 20250401 164100 0 1984 1984 1984 1984 0
123 20250401 164000 0 1984 1984 1984 1984 0
124 20250401 163900 0 1984 1984 1984 1984 0
125 20250401 163800 0 1984 1984 1984 1984 0
126 20250401 163700 0 1984 1984 1984 1984 0
127 20250401 163600 0 1984 1984 1984 1984 0
128 20250401 163500 0 1984 1984 1984 1984 0
129 20250401 163400 0 1984 1984 1984 1984 0
130 20250401 163300 0 1984 1984 1984 1984 0
131 20250401 163200 0 1984 1984 1984 1984 0
132 20250401 163100 0 1984 1984 1984 1984 0
133 20250401 163000 0 1984 1984 1984 1984 0
134 20250401 162900 0 1984 1984 1984 1984 0
135 20250401 162800 0 1984 1984 1984 1984 0
136 20250401 162700 0 1984 1984 1984 1984 0
137 20250401 162600 0 1984 1984 1984 1984 0
138 20250401 162500 0 1984 1984 1984 1984 0
139 20250401 162400 0 1984 1984 1984 1984 0
140 20250401 162300 0 1984 1984 1984 1984 0
141 20250401 162200 0 1984 1984 1984 1984 0
142 20250401 162100 0 1984 1984 1984 1984 0
143 20250401 162000 0 1984 1984 1984 1984 0
144 20250401 161900 0 1984 1984 1984 1984 0
145 20250401 161800 0 1984 1984 1984 1984 0
146 20250401 161700 0 1984 1984 1984 1984 0
147 20250401 161600 0 1984 1984 1984 1984 0
148 20250401 161500 0 1984 1984 1984 1984 0
149 20250401 161400 0 1984 1984 1984 1984 0
150 20250401 161300 0 1984 1984 1984 1984 0
151 20250401 161200 0 1984 1984 1984 1984 0
152 20250401 161100 0 1984 1984 1984 1984 0
153 20250401 161000 0 1984 1984 1984 1984 0
154 20250401 160900 0 1984 1984 1984 1984 0
155 20250401 160800 0 1984 1984 1984 1984 0
156 20250401 160700 0 1984 1984 1984 1984 0
157 20250401 160600 0 1984 1984 1984 1984 0
158 20250401 160500 0 1984 1984 1984 1984 0
159 20250401 160400 0 1984 1984 1984 1984 0
160 20250401 160300 0 1984 1984 1984 1984 0
161 20250401 160200 0 1984 1984 1984 1984 0
162 20250401 160100 0 1984 1984 1984 1984 0
163 20250401 160000 0 1984 1984 1984 1984 0
164 20250401 155900 0 1984 1984 1984 1984 0
165 20250401 155800 0 1984 1984 1984 1984 0
166 20250401 155700 0 1984 1984 1984 1984 0
167 20250401 155600 0 1984 1984 1984 1984 0
168 20250401 155500 0 1984 1984 1984 1984 0
169 20250401 155400 0 1984 1984 1984 1984 0
170 20250401 155300 0 1984 1984 1984 1984 0
171 20250401 155200 0 1984 1984 1984 1984 0
172 20250401 155100 0 1984 1984 1984 1984 0
173 20250401 155000 0 1984 1984 1984 1984 0
174 20250401 154900 0 1984 1984 1984 1984 0
175 20250401 154800 0 1984 1984 1984 1984 0
176 20250401 154700 0 1984 1984 1984 1984 0
177 20250401 154600 0 1984 1984 1984 1984 0
178 20250401 154500 0 1984 1984 1984 1984 0
179 20250401 154400 0 1984 1984 1984 1984 0
180 20250401 154300 0 1984 1984 1984 1984 0
181 20250401 154200 0 1984 1984 1984 1984 0
182 20250401 154100 0 1984 1984 1984 1984 0
183 20250401 154000 0 1984 1984 1984 1984 0
184 20250401 153900 0 1984 1984 1984 1984 0
185 20250401 153800 0 1984 1984 1984 1984 0
186 20250401 153700 0 1984 1984 1984 1984 0
187 20250401 153600 0 1984 1984 1984 1984 0
188 20250401 153500 0 1984 1984 1984 1984 0
189 20250401 153400 0 1984 1984 1984 1984 0
190 20250401 153300 0 1984 1984 1984 1984 0
191 20250401 153200 0 1984 1984 1984 1984 0
192 20250401 153100 0 1984 1984 1984 1984 0
193 20250401 153000 0 1984 1984 1984 1984 0
194 20250401 152900 0 1984 1984 1984 1984 0
195 20250401 152800 0 1984 1984 1984 1984 0
196 20250401 152700 0 1984 1984 1984 1984 0
197 20250401 152600 0 1984 1984 1984 1984 0
198 20250401 152500 0 1984 1984 1984 1984 0
199 20250401 152400 0 1984 1984 1984 1984 0
200 20250401 152300 0 1984 1984 1984 1984 0
201 20250401 152200 0 1984 1984 1984 1984 0
202 20250401 152100 0 1984 1984 1984 1984 0
203 20250401 152000 0 1984 1984 1984 1984 0
204 20250401 151900 0 1984 1984 1984 1984 0
205 20250401 151800 0 1984 1984 1984 1984 0
206 20250401 151700 0 1984 1984 1984 1984 0
207 20250401 151600 0 1984 1984 1984 1984 0
208 20250401 151500 0 1984 1984 1984 1984 0
209 20250401 151400 0 1984 1984 1984 1984 0
210 20250401 151300 0 1984 1984 1984 1984 0
211 20250401 151200 0 1984 1984 1984 1984 0
212 20250401 151100 0 1984 1984 1984 1984 0
213 20250401 151000 0 1984 1984 1984 1984 0
214 20250401 150900 0 1984 1984 1984 1984 0
215 20250401 150800 0 1984 1984 1984 1984 0
216 20250401 150700 0 1984 1984 1984 1984 0
217 20250401 150600 0 1984 1984 1984 1984 0
218 20250401 150500 0 1984 1984 1984 1984 0
219 20250401 150400 0 1984 1984 1984 1984 0
220 20250401 150300 0 1984 1984 1984 1984 0
221 20250401 150200 0 1984 1984 1984 1984 0
222 20250401 150100 0 1984 1984 1984 1984 0
223 20250401 150000 0 1984 1984 1984 1984 0
224 20250401 145900 0 1984 1984 1984 1984 0
225 20250401 145800 0 1984 1984 1984 1984 0
226 20250401 145700 0 1984 1984 1984 1984 0
227 20250401 145600 0 1984 1984 1984 1984 0
228 20250401 145500 0 1984 1984 1984 1984 0
229 20250401 145400 0 1984 1984 1984 1984 0
230 20250401 145300 0 1984 1984 1984 1984 0
231 20250401 145200 0 1984 1984 1984 1984 0
232 20250401 145100 0 1984 1984 1984 1984 0
233 20250401 145000 0 1984 1984 1984 1984 0
234 20250401 144900 0 1984 1984 1984 1984 0
235 20250401 144800 0 1984 1984 1984 1984 0
236 20250401 144700 0 1984 1984 1984 1984 0
237 20250401 144600 0 1984 1984 1984 1984 0
238 20250401 144500 0 1984 1984 1984 1984 0
239 20250401 144400 0 1984 1984 1984 1984 0
240 20250401 144300 0 1984 1984 1984 1984 0
241 20250401 144200 0 1984 1984 1984 1984 0
242 20250401 144100 0 1984 1984 1984 1984 0
243 20250401 144000 0 1984 1984 1984 1984 0
244 20250401 143900 0 1984 1984 1984 1984 0
245 20250401 143800 0 1984 1984 1984 1984 0
246 20250401 143700 0 1984 1984 1984 1984 0
247 20250401 143600 0 1984 1984 1984 1984 0
248 20250401 143500 0 1984 1984 1984 1984 0
249 20250401 143400 0 1984 1984 1984 1984 0
250 20250401 143300 0 1984 1984 1984 1984 0
251 20250401 143200 0 1984 1984 1984 1984 0
252 20250401 143100 0 1984 1984 1984 1984 0
253 20250401 143000 0 1984 1984 1984 1984 0
254 20250401 142900 0 1984 1984 1984 1984 0
255 20250401 142800 0 1984 1984 1984 1984 0
256 20250401 142700 0 1984 1984 1984 1984 0
257 20250401 142600 0 1984 1984 1984 1984 0
258 20250401 142500 0 1984 1984 1984 1984 0
259 20250401 142400 0 1984 1984 1984 1984 0
260 20250401 142300 0 1984 1984 1984 1984 0
261 20250401 142200 0 1984 1984 1984 1984 0
262 20250401 142100 0 1984 1984 1984 1984 0
263 20250401 142000 0 1984 1984 1984 1984 0
264 20250401 141900 0 1984 1984 1984 1984 0
265 20250401 141800 0 1984 1984 1984 1984 0
266 20250401 141700 0 1984 1984 1984 1984 0
267 20250401 141600 0 1984 1984 1984 1984 0
268 20250401 141500 0 1984 1984 1984 1984 0
269 20250401 141400 0 1984 1984 1984 1984 0
270 20250401 141300 0 1984 1984 1984 1984 0
271 20250401 141200 0 1984 1984 1984 1984 0
272 20250401 141100 0 1984 1984 1984 1984 0
273 20250401 141000 0 1984 1984 1984 1984 0
274 20250401 140900 0 1984 1984 1984 1984 0
275 20250401 140800 0 1984 1984 1984 1984 0
276 20250401 140700 0 1984 1984 1984 1984 0
277 20250401 140600 0 1984 1984 1984 1984 0
278 20250401 140500 0 1984 1984 1984 1984 0
279 20250401 140400 0 1984 1984 1984 1984 0
280 20250401 140300 0 1984 1984 1984 1984 0
281 20250401 140200 0 1984 1984 1984 1984 0
282 20250401 140100 0 1984 1984 1984 1984 0
283 20250401 140000 0 1984 1984 1984 1984 0
284 20250401 135900 0 1984 1984 1984 1984 0
285 20250401 135800 0 1984 1984 1984 1984 0
286 20250401 135700 0 1984 1984 1984 1984 0
287 20250401 135600 0 1984 1984 1984 1984 0
288 20250401 135500 0 1984 1984 1984 1984 0
289 20250401 135400 0 1984 1984 1984 1984 0
290 20250401 135300 0 1984 1984 1984 1984 0
291 20250401 135200 0 1984 1984 1984 1984 0
292 20250401 135100 0 1984 1984 1984 1984 0
293 20250401 135000 0 1984 1984 1984 1984 0
294 20250401 134900 0 1984 1984 1984 1984 0
295 20250401 134800 0 1984 1984 1984 1984 0
296 20250401 134700 0 1984 1984 1984 1984 0
297 20250401 134600 0 1984 1984 1984 1984 0
298 20250401 134500 0 1984 1984 1984 1984 0
299 20250401 134400 0 1984 1984 1984 1984 0
300 20250401 134300 0 1984 1984 1984 1984 0
301 20250401 134200 0 1984 1984 1984 1984 0
302 20250401 134100 0 1984 1984 1984 1984 0
303 20250401 134000 0 1984 1984 1984 1984 0
304 20250401 133900 0 1984 1984 1984 1984 0
305 20250401 133800 0 1984 1984 1984 1984 0
306 20250401 133700 0 1984 1984 1984 1984 0
307 20250401 133600 0 1984 1984 1984 1984 0
308 20250401 133500 0 1984 1984 1984 1984 0
309 20250401 133400 0 1984 1984 1984 1984 0
310 20250401 133300 0 1984 1984 1984 1984 0
311 20250401 133200 0 1984 1984 1984 1984 0
312 20250401 133100 0 1984 1984 1984 1984 0
313 20250401 133000 0 1984 1984 1984 1984 0
314 20250401 132900 0 1984 1984 1984 1984 0
315 20250401 132800 0 1984 1984 1984 1984 0
316 20250401 132700 0 1984 1984 1984 1984 0
317 20250401 132600 0 1984 1984 1984 1984 0
318 20250401 132500 0 1984 1984 1984 1984 0
319 20250401 132400 0 1984 1984 1984 1984 0
320 20250401 132300 0 1984 1984 1984 1984 0
321 20250401 132200 0 1984 1984 1984 1984 0
322 20250401 132100 0 1984 1984 1984 1984 0
323 20250401 132000 0 1984 1984 1984 1984 0
324 20250401 131900 0 1984 1984 1984 1984 0
325 20250401 131800 0 1984 1984 1984 1984 0
326 20250401 131700 0 1984 1984 1984 1984 0
327 20250401 131600 0 1984 1984 1984 1984 0
328 20250401 131500 0 1984 1984 1984 1984 0
329 20250401 131400 0 1984 1984 1984 1984 0
330 20250401 131300 0 1984 1984 1984 1984 0
331 20250401 131200 0 1984 1984 1984 1984 0
332 20250401 131100 0 1984 1984 1984 1984 0
333 20250401 131000 0 1984 1984 1984 1984 0
334 20250401 130900 0 1984 1984 1984 1984 0
335 20250401 130800 0 1984 1984 1984 1984 0
336 20250401 130700 0 1984 1984 1984 1984 0
337 20250401 130600 0 1984 1984 1984 1984 0
338 20250401 130500 0 1984 1984 1984 1984 0
339 20250401 130400 0 1984 1984 1984 1984 0
340 20250401 130300 0 1984 1984 1984 1984 0
341 20250401 130200 0 1984 1984 1984 1984 0
342 20250401 130100 0 1984 1984 1984 1984 0
343 20250401 130000 0 1984 1984 1984 1984 0
344 20250401 125900 0 1984 1984 1984 1984 0
345 20250401 125800 0 1984 1984 1984 1984 0
346 20250401 125700 0 1984 1984 1984 1984 0
347 20250401 125600 0 1984 1984 1984 1984 0
348 20250401 125500 0 1984 1984 1984 1984 0
349 20250401 125400 0 1984 1984 1984 1984 0
350 20250401 125300 0 1984 1984 1984 1984 0
351 20250401 125200 0 1984 1984 1984 1984 0
352 20250401 125100 0 1984 1984 1984 1984 0
353 20250401 125000 0 1984 1984 1984 1984 0
354 20250401 124900 0 1984 1984 1984 1984 0
355 20250401 124800 0 1984 1984 1984 1984 0
356 20250401 124700 0 1984 1984 1984 1984 0
357 20250401 124600 0 1984 1984 1984 1984 0
358 20250401 124500 0 1984 1984 1984 1984 0
359 20250401 124400 0 1984 1984 1984 1984 0
360 20250401 124300 0 1984 1984 1984 1984 0
361 20250401 124200 0 1984 1984 1984 1984 0
362 20250401 124100 0 1984 1984 1984 1984 0
363 20250401 124000 0 1984 1984 1984 1984 0
364 20250401 123900 0 1984 1984 1984 1984 0
365 20250401 123800 0 1984 1984 1984 1984 0
366 20250401 123700 0 1984 1984 1984 1984 0
367 20250401 123600 0 1984 1984 1984 1984 0
368 20250401 123500 0 1984 1984 1984 1984 0
369 20250401 123400 0 1984 1984 1984 1984 0
370 20250401 123300 0 1984 1984 1984 1984 0
371 20250401 123200 0 1984 1984 1984 1984 0
372 20250401 123100 0 1984 1984 1984 1984 0
373 20250401 123000 0 1984 1984 1984 1984 0
374 20250401 122900 0 1984 1984 1984 1984 0
375 20250401 122800 0 1984 1984 1984 1984 0
376 20250401 122700 0 1984 1984 1984 1984 0
377 20250401 122600 0 1984 1984 1984 1984 0
378 20250401 122500 0 1984 1984 1984 1984 0
379 20250401 122400 0 1984 1984 1984 1984 0
380 20250401 122300 0 1984 1984 1984 1984 0
381 20250401 122200 0 1984 1984 1984 1984 0
382 20250401 122100 0 1984 1984 1984 1984 0
383 20250401 122000 0 1984 1984 1984 1984 0
384 20250401 121900 0 1984 1984 1984 1984 0
385 20250401 121800 0 1984 1984 1984 1984 0
386 20250401 121700 0 1984 1984 1984 1984 0
387 20250401 121600 0 1984 1984 1984 1984 0
388 20250401 121500 0 1984 1984 1984 1984 0
389 20250401 121400 0 1984 1984 1984 1984 0
390 20250401 121300 0 1984 1984 1984 1984 0
391 20250401 121200 0 1984 1984 1984 1984 0
392 20250401 121100 0 1984 1984 1984 1984 0
393 20250401 121000 0 1984 1984 1984 1984 0
394 20250401 120900 0 1984 1984 1984 1984 0
395 20250401 120800 0 1984 1984 1984 1984 0
396 20250401 120700 0 1984 1984 1984 1984 0
397 20250401 120600 0 1984 1984 1984 1984 0
398 20250401 120500 0 1984 1984 1984 1984 0
399 20250401 120400 0 1984 1984 1984 1984 0
400 20250401 120300 0 1984 1984 1984 1984 0
401 20250401 120200 0 1984 1984 1984 1984 0
402 20250401 120100 0 1984 1984 1984 1984 0
403 20250401 120000 0 1984 1984 1984 1984 0
404 20250401 115900 0 1984 1984 1984 1984 0
405 20250401 115800 0 1984 1984 1984 1984 0
406 20250401 115700 0 1984 1984 1984 1984 0
407 20250401 115600 0 1984 1984 1984 1984 0
408 20250401 115500 0 1984 1984 1984 1984 0
409 20250401 115400 0 1984 1984 1984 1984 0
410 20250401 115300 0 1984 1984 1984 1984 0
411 20250401 115200 0 1984 1984 1984 1984 0
412 20250401 115100 0 1984 1984 1984 1984 0
413 20250401 115000 0 1984 1984 1984 1984 0
414 20250401 114900 0 1984 1984 1984 1984 0
415 20250401 114800 0 1984 1984 1984 1984 0
416 20250401 114700 0 1984 1984 1984 1984 0
417 20250401 114600 0 1984 1984 1984 1984 0
418 20250401 114500 0 1984 1984 1984 1984 0
419 20250401 114400 0 1984 1984 1984 1984 0
420 20250401 114300 0 1984 1984 1984 1984 0
421 20250401 114200 0 1984 1984 1984 1984 0
422 20250401 114100 0 1984 1984 1984 1984 0
423 20250401 114000 0 1984 1984 1984 1984 0
424 20250401 113900 0 1984 1984 1984 1984 0
425 20250401 113800 0 1984 1984 1984 1984 0
426 20250401 113700 0 1984 1984 1984 1984 0
427 20250401 113600 0 1984 1984 1984 1984 0
428 20250401 113500 0 1984 1984 1984 1984 0
429 20250401 113400 0 1984 1984 1984 1984 0
430 20250401 113300 0 1984 1984 1984 1984 0
431 20250401 113200 0 1984 1984 1984 1984 0
432 20250401 113100 0 1984 1984 1984 1984 0
433 20250401 113000 0 1984 1984 1984 1984 0
434 20250401 112900 0 1984 1984 1984 1984 0
435 20250401 112800 0 1984 1984 1984 1984 0
436 20250401 112700 0 1984 1984 1984 1984 0
437 20250401 112600 0 1984 1984 1984 1984 0
438 20250401 112500 0 1984 1984 1984 1984 0
439 20250401 112400 0 1984 1984 1984 1984 0
440 20250401 112300 0 1984 1984 1984 1984 0
441 20250401 112200 0 1984 1984 1984 1984 0
442 20250401 112100 0 1984 1984 1984 1984 0
443 20250401 112000 0 1984 1984 1984 1984 0
444 20250401 111900 0 1984 1984 1984 1984 0
445 20250401 111800 0 1984 1984 1984 1984 0
446 20250401 111700 0 1984 1984 1984 1984 0
447 20250401 111600 0 1984 1984 1984 1984 0
448 20250401 111500 0 1984 1984 1984 1984 0
449 20250401 111400 0 1984 1984 1984 1984 0
450 20250401 111300 0 1984 1984 1984 1984 0
451 20250401 111200 0 1984 1984 1984 1984 0
452 20250401 111100 0 1984 1984 1984 1984 0
453 20250401 111000 0 1984 1984 1984 1984 0
454 20250401 110900 0 1984 1984 1984 1984 0
455 20250401 110800 0 1984 1984 1984 1984 0
456 20250401 110700 0 1984 1984 1984 1984 0
457 20250401 110600 0 1984 1984 1984 1984 0
458 20250401 110500 0 1984 1984 1984 1984 0
459 20250401 110400 0 1984 1984 1984 1984 0
460 20250401 110300 0 1984 1984 1984 1984 0
461 20250401 110200 0 1984 1984 1984 1984 0
462 20250401 110100 0 1984 1984 1984 1984 0
463 20250401 110000 0 1984 1984 1984 1984 0
464 20250401 105900 0 1984 1984 1984 1984 0
465 20250401 105800 0 1984 1984 1984 1984 0
466 20250401 105700 0 1984 1984 1984 1984 0
467 20250401 105600 0 1984 1984 1984 1984 0
468 20250401 105500 0 1984 1984 1984 1984 0
469 20250401 105400 0 1984 1984 1984 1984 0
470 20250401 105300 0 1984 1984 1984 1984 0
471 20250401 105200 0 1984 1984 1984 1984 0
472 20250401 105100 0 1984 1984 1984 1984 0
473 20250401 105000 0 1984 1984 1984 1984 0
474 20250401 104900 0 1984 1984 1984 1984 0
475 20250401 104800 0 1984 1984 1984 1984 0
476 20250401 104700 0 1984 1984 1984 1984 0
477 20250401 104600 0 1984 1984 1984 1984 0
478 20250401 104500 0 1984 1984 1984 1984 0
479 20250401 104400 0 1984 1984 1984 1984 0
480 20250401 104300 0 1984 1984 1984 1984 0
481 20250401 104200 0 1984 1984 1984 1984 0
482 20250401 104100 0 1984 1984 1984 1984 0
483 20250401 104000 0 1984 1984 1984 1984 0
484 20250401 103900 0 1984 1984 1984 1984 0
485 20250401 103800 0 1984 1984 1984 1984 0
486 20250401 103700 0 1984 1984 1984 1984 0
487 20250401 103600 0 1984 1984 1984 1984 0
488 20250401 103500 0 1984 1984 1984 1984 0
489 20250401 103400 0 1984 1984 1984 1984 0
490 20250401 103300 0 1984 1984 1984 1984 0
491 20250401 103200 0 1984 1984 1984 1984 0
492 20250401 103100 0 1984 1984 1984 1984 0
493 20250401 103000 0 1984 1984 1984 1984 0
494 20250401 102900 0 1984 1984 1984 1984 0
495 20250401 102800 0 1984 1984 1984 1984 0
496 20250401 102700 0 1984 1984 1984 1984 0
497 20250401 102600 0 1984 1984 1984 1984 0
498 20250401 102500 0 1984 1984 1984 1984 0
499 20250401 102400 0 1984 1984 1984 1984 0
500 20250401 102300 0 1984 1984 1984 1984 0
501 20250401 102200 0 1984 1984 1984 1984 0
502 20250401 102100 0 1984 1984 1984 1984 0
503 20250401 102000 0 1984 1984 1984 1984 0
504 20250401 101900 0 1984 1984 1984 1984 0
505 20250401 101800 0 1984 1984 1984 1984 0
506 20250401 101700 0 1984 1984 1984 1984 0
507 20250401 101600 0 1984 1984 1984 1984 0
508 20250401 101500 0 1984 1984 1984 1984 0
509 20250401 101400 0 1984 1984 1984 1984 0
510 20250401 101300 0 1984 1984 1984 1984 0
511 20250401 101200 0 1984 1984 1984 1984 0
512 20250401 101100 0 1984 1984 1984 1984 0
513 20250401 101000 0 1984 1984 1984 1984 0
514 20250401 100900 0 1984 1984 1984 1984 0
515 20250401 100800 0 1984 1984 1984 1984 0
516 20250401 100700 0 1984 1984 1984 1984 0
517 20250401 100600 0 1984 1984 1984 1984 0
518 20250401 100500 0 1984 1984 1984 1984 0
519 20250401 100400 0 1984 1984 1984 1984 0
520 20250401 100300 0 1984 1984 1984 1984 0
521 20250401 100200 0 1984 1984 1984 1984 0
522 20250401 100100 0 1984 1984 1984 1984 0
523 20250401 100000 0 1984 1984 1984 1984 0
524 20250401 095900 0 1984 1984 1984 1984 0
525 20250401 095800 0 1984 1984 1984 1984 0
526 20250401 095700 0 1984 1984 1984 1984 0
527 20250401 095600 0 1984 1984 1984 1984 0
528 20250401 095500 0 1984 1984 1984 1984 0
529 20250401 095400 0 1984 1984 1984 1984 0
530 20250401 095300 0 1984 1984 1984 1984 0
531 20250401 095200 0 1984 1984 1984 1984 0
532 20250401 095100 0 1984 1984 1984 1984 0
533 20250401 095000 0 1984 1984 1984 1984 0
534 20250401 094900 0 1984 1984 1984 1984 0
535 20250401 094800 0 1984 1984 1984 1984 0
536 20250401 094700 0 1984 1984 1984 1984 0
537 20250401 094600 0 1984 1984 1984 1984 0
538 20250401 094500 0 1984 1984 1984 1984 0
539 20250401 094400 0 1984 1984 1984 1984 0
540 20250401 094300 0 1984 1984 1984 1984 0
541 20250401 094200 0 1984 1984 1984 1984 0
542 20250401 094100 0 1984 1984 1984 1984 0
543 20250401 094000 0 1984 1984 1984 1984 0
544 20250401 093900 0 1984 1984 1984 1984 0
545 20250401 093800 0 1984 1984 1984 1984 0
546 20250401 093700 0 1984 1984 1984 1984 0
547 20250401 093600 0 1984 1984 1984 1984 0
548 20250401 093500 0 1984 1984 1984 1984 0
549 20250401 093400 0 1984 1984 1984 1984 0
550 20250401 093300 0 1984 1984 1984 1984 0
551 20250401 093200 0 1984 1984 1984 1984 0
552 20250401 093100 0 1984 1984 1984 1984 0
553 20250401 093000 0 1984 1984 1984 1984 0
554 20250401 092900 0 1984 1984 1984 1984 0
555 20250401 092800 0 1984 1984 1984 1984 0
556 20250401 092700 0 1984 1984 1984 1984 0
557 20250401 092600 0 1984 1984 1984 1984 0
558 20250401 092500 0 1984 1984 1984 1984 0
559 20250401 092400 0 1984 1984 1984 1984 0
560 20250401 092300 0 1984 1984 1984 1984 0
561 20250401 092200 0 1984 1984 1984 1984 0
562 20250401 092100 0 1984 1984 1984 1984 0
563 20250401 092000 0 1984 1984 1984 1984 0
564 20250401 091900 0 1984 1984 1984 1984 0
565 20250401 091800 0 1984 1984 1984 1984 0
566 20250401 091700 0 1984 1984 1984 1984 0
567 20250401 091600 0 1984 1984 1984 1984 0
568 20250401 091500 0 1984 1984 1984 1984 0
569 20250401 091400 0 1984 1984 1984 1984 0
570 20250401 091300 0 1984 1984 1984 1984 0
571 20250401 091200 0 1984 1984 1984 1984 0
572 20250401 091100 0 1984 1984 1984 1984 0
573 20250401 091000 0 1984 1984 1984 1984 0
574 20250401 090900 0 1984 1984 1984 1984 0
575 20250401 090800 0 1984 1984 1984 1984 0
576 20250401 090700 0 1984 1984 1984 1984 0
577 20250401 090600 0 1984 1984 1984 1984 0
578 20250401 090500 0 1984 1984 1984 1984 0
579 20250401 090400 0 1984 1984 1984 1984 0
580 20250401 090300 0 1984 1984 1984 1984 0
581 20250401 090200 0 1984 1984 1984 1984 0
582 20250401 090100 0 1984 1984 1984 1984 0
583 20250401 090000 0 1984 1984 1984 1984 0

1
000300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,81451691,0,161600154944,0.00
20250327,0,81451691,0,161600154944,0.00
20250326,0,81451691,0,161600154944,0.00
20250325,0,81451691,0,161600154944,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 81451691 0 161600154944 0.00
3 20250327 0 81451691 0 161600154944 0.00
4 20250326 0 81451691 0 161600154944 0.00
5 20250325 0 81451691 0 161600154944 0.00