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

585
001140/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184300,0,2110,2110,2110,2110,0
20250401,184200,0,2110,2110,2110,2110,0
20250401,184100,0,2110,2110,2110,2110,0
20250401,184000,0,2110,2110,2110,2110,0
20250401,183900,0,2110,2110,2110,2110,0
20250401,183800,0,2110,2110,2110,2110,0
20250401,183700,0,2110,2110,2110,2110,0
20250401,183600,0,2110,2110,2110,2110,0
20250401,183500,0,2110,2110,2110,2110,0
20250401,183400,0,2110,2110,2110,2110,0
20250401,183300,0,2110,2110,2110,2110,0
20250401,183200,0,2110,2110,2110,2110,0
20250401,183100,0,2110,2110,2110,2110,0
20250401,183000,0,2110,2110,2110,2110,0
20250401,182900,0,2110,2110,2110,2110,0
20250401,182800,0,2110,2110,2110,2110,0
20250401,182700,0,2110,2110,2110,2110,0
20250401,182600,0,2110,2110,2110,2110,0
20250401,182500,0,2110,2110,2110,2110,0
20250401,182400,0,2110,2110,2110,2110,0
20250401,182300,0,2110,2110,2110,2110,0
20250401,182200,0,2110,2110,2110,2110,0
20250401,182100,0,2110,2110,2110,2110,0
20250401,182000,0,2110,2110,2110,2110,0
20250401,181900,0,2110,2110,2110,2110,0
20250401,181800,0,2110,2110,2110,2110,0
20250401,181700,0,2110,2110,2110,2110,0
20250401,181600,0,2110,2110,2110,2110,0
20250401,181500,0,2110,2110,2110,2110,0
20250401,181400,0,2110,2110,2110,2110,0
20250401,181300,0,2110,2110,2110,2110,0
20250401,181200,0,2110,2110,2110,2110,0
20250401,181100,0,2110,2110,2110,2110,0
20250401,181000,0,2110,2110,2110,2110,0
20250401,180900,0,2110,2110,2110,2110,0
20250401,180800,0,2110,2110,2110,2110,0
20250401,180700,0,2110,2110,2110,2110,0
20250401,180600,0,2110,2110,2110,2110,0
20250401,180500,0,2110,2110,2110,2110,0
20250401,180400,0,2110,2110,2110,2110,0
20250401,180300,0,2110,2110,2110,2110,0
20250401,180200,0,2110,2110,2110,2110,0
20250401,180100,0,2110,2110,2110,2110,0
20250401,180000,0,2110,2110,2110,2110,0
20250401,175900,0,2110,2110,2110,2110,0
20250401,175800,0,2110,2110,2110,2110,0
20250401,175700,0,2110,2110,2110,2110,0
20250401,175600,0,2110,2110,2110,2110,0
20250401,175500,0,2110,2110,2110,2110,0
20250401,175400,0,2110,2110,2110,2110,0
20250401,175300,0,2110,2110,2110,2110,0
20250401,175200,0,2110,2110,2110,2110,0
20250401,175100,0,2110,2110,2110,2110,0
20250401,175000,0,2110,2110,2110,2110,0
20250401,174900,0,2110,2110,2110,2110,0
20250401,174800,0,2110,2110,2110,2110,0
20250401,174700,0,2110,2110,2110,2110,0
20250401,174600,0,2110,2110,2110,2110,0
20250401,174500,0,2110,2110,2110,2110,0
20250401,174400,0,2110,2110,2110,2110,0
20250401,174300,0,2110,2110,2110,2110,0
20250401,174200,0,2110,2110,2110,2110,0
20250401,174100,0,2110,2110,2110,2110,0
20250401,174000,0,2110,2110,2110,2110,0
20250401,173900,0,2110,2110,2110,2110,0
20250401,173800,0,2110,2110,2110,2110,0
20250401,173700,0,2110,2110,2110,2110,0
20250401,173600,0,2110,2110,2110,2110,0
20250401,173500,0,2110,2110,2110,2110,0
20250401,173400,0,2110,2110,2110,2110,0
20250401,173300,0,2110,2110,2110,2110,0
20250401,173200,0,2110,2110,2110,2110,0
20250401,173100,0,2110,2110,2110,2110,0
20250401,173000,0,2110,2110,2110,2110,0
20250401,172900,0,2110,2110,2110,2110,0
20250401,172800,0,2110,2110,2110,2110,0
20250401,172700,0,2110,2110,2110,2110,0
20250401,172600,0,2110,2110,2110,2110,0
20250401,172500,0,2110,2110,2110,2110,0
20250401,172400,0,2110,2110,2110,2110,0
20250401,172300,0,2110,2110,2110,2110,0
20250401,172200,0,2110,2110,2110,2110,0
20250401,172100,0,2110,2110,2110,2110,0
20250401,172000,0,2110,2110,2110,2110,0
20250401,171900,0,2110,2110,2110,2110,0
20250401,171800,0,2110,2110,2110,2110,0
20250401,171700,0,2110,2110,2110,2110,0
20250401,171600,0,2110,2110,2110,2110,0
20250401,171500,0,2110,2110,2110,2110,0
20250401,171400,0,2110,2110,2110,2110,0
20250401,171300,0,2110,2110,2110,2110,0
20250401,171200,0,2110,2110,2110,2110,0
20250401,171100,0,2110,2110,2110,2110,0
20250401,171000,0,2110,2110,2110,2110,0
20250401,170900,0,2110,2110,2110,2110,0
20250401,170800,0,2110,2110,2110,2110,0
20250401,170700,0,2110,2110,2110,2110,0
20250401,170600,0,2110,2110,2110,2110,0
20250401,170500,0,2110,2110,2110,2110,0
20250401,170400,0,2110,2110,2110,2110,0
20250401,170300,0,2110,2110,2110,2110,0
20250401,170200,0,2110,2110,2110,2110,0
20250401,170100,0,2110,2110,2110,2110,0
20250401,170000,0,2110,2110,2110,2110,0
20250401,165900,0,2110,2110,2110,2110,0
20250401,165800,0,2110,2110,2110,2110,0
20250401,165700,0,2110,2110,2110,2110,0
20250401,165600,0,2110,2110,2110,2110,0
20250401,165500,0,2110,2110,2110,2110,0
20250401,165400,0,2110,2110,2110,2110,0
20250401,165300,0,2110,2110,2110,2110,0
20250401,165200,0,2110,2110,2110,2110,0
20250401,165100,0,2110,2110,2110,2110,0
20250401,165000,0,2110,2110,2110,2110,0
20250401,164900,0,2110,2110,2110,2110,0
20250401,164800,0,2110,2110,2110,2110,0
20250401,164700,0,2110,2110,2110,2110,0
20250401,164600,0,2110,2110,2110,2110,0
20250401,164500,0,2110,2110,2110,2110,0
20250401,164400,0,2110,2110,2110,2110,0
20250401,164300,0,2110,2110,2110,2110,0
20250401,164200,0,2110,2110,2110,2110,0
20250401,164100,0,2110,2110,2110,2110,0
20250401,164000,0,2110,2110,2110,2110,0
20250401,163900,0,2110,2110,2110,2110,0
20250401,163800,0,2110,2110,2110,2110,0
20250401,163700,0,2110,2110,2110,2110,0
20250401,163600,0,2110,2110,2110,2110,0
20250401,163500,0,2110,2110,2110,2110,0
20250401,163400,0,2110,2110,2110,2110,0
20250401,163300,0,2110,2110,2110,2110,0
20250401,163200,0,2110,2110,2110,2110,0
20250401,163100,0,2110,2110,2110,2110,0
20250401,163000,0,2110,2110,2110,2110,0
20250401,162900,0,2110,2110,2110,2110,0
20250401,162800,0,2110,2110,2110,2110,0
20250401,162700,0,2110,2110,2110,2110,0
20250401,162600,0,2110,2110,2110,2110,0
20250401,162500,0,2110,2110,2110,2110,0
20250401,162400,0,2110,2110,2110,2110,0
20250401,162300,0,2110,2110,2110,2110,0
20250401,162200,0,2110,2110,2110,2110,0
20250401,162100,0,2110,2110,2110,2110,0
20250401,162000,0,2110,2110,2110,2110,0
20250401,161900,0,2110,2110,2110,2110,0
20250401,161800,0,2110,2110,2110,2110,0
20250401,161700,0,2110,2110,2110,2110,0
20250401,161600,0,2110,2110,2110,2110,0
20250401,161500,0,2110,2110,2110,2110,0
20250401,161400,0,2110,2110,2110,2110,0
20250401,161300,0,2110,2110,2110,2110,0
20250401,161200,0,2110,2110,2110,2110,0
20250401,161100,0,2110,2110,2110,2110,0
20250401,161000,0,2110,2110,2110,2110,0
20250401,160900,0,2110,2110,2110,2110,0
20250401,160800,0,2110,2110,2110,2110,0
20250401,160700,0,2110,2110,2110,2110,0
20250401,160600,0,2110,2110,2110,2110,0
20250401,160500,0,2110,2110,2110,2110,0
20250401,160400,0,2110,2110,2110,2110,0
20250401,160300,0,2110,2110,2110,2110,0
20250401,160200,0,2110,2110,2110,2110,0
20250401,160100,0,2110,2110,2110,2110,0
20250401,160000,0,2110,2110,2110,2110,0
20250401,155900,0,2110,2110,2110,2110,0
20250401,155800,0,2110,2110,2110,2110,0
20250401,155700,0,2110,2110,2110,2110,0
20250401,155600,0,2110,2110,2110,2110,0
20250401,155500,0,2110,2110,2110,2110,0
20250401,155400,0,2110,2110,2110,2110,0
20250401,155300,0,2110,2110,2110,2110,0
20250401,155200,0,2110,2110,2110,2110,0
20250401,155100,0,2110,2110,2110,2110,0
20250401,155000,0,2110,2110,2110,2110,0
20250401,154900,0,2110,2110,2110,2110,0
20250401,154800,0,2110,2110,2110,2110,0
20250401,154700,0,2110,2110,2110,2110,0
20250401,154600,0,2110,2110,2110,2110,0
20250401,154500,0,2110,2110,2110,2110,0
20250401,154400,0,2110,2110,2110,2110,0
20250401,154300,0,2110,2110,2110,2110,0
20250401,154200,0,2110,2110,2110,2110,0
20250401,154100,0,2110,2110,2110,2110,0
20250401,154000,0,2110,2110,2110,2110,0
20250401,153900,0,2110,2110,2110,2110,0
20250401,153800,0,2110,2110,2110,2110,0
20250401,153700,0,2110,2110,2110,2110,0
20250401,153600,0,2110,2110,2110,2110,0
20250401,153500,0,2110,2110,2110,2110,0
20250401,153400,0,2110,2110,2110,2110,0
20250401,153300,0,2110,2110,2110,2110,0
20250401,153200,0,2110,2110,2110,2110,0
20250401,153100,0,2110,2110,2110,2110,0
20250401,153000,0,2110,2110,2110,2110,0
20250401,152900,0,2110,2110,2110,2110,0
20250401,152800,0,2110,2110,2110,2110,0
20250401,152700,0,2110,2110,2110,2110,0
20250401,152600,0,2110,2110,2110,2110,0
20250401,152500,0,2110,2110,2110,2110,0
20250401,152400,0,2110,2110,2110,2110,0
20250401,152300,0,2110,2110,2110,2110,0
20250401,152200,0,2110,2110,2110,2110,0
20250401,152100,0,2110,2110,2110,2110,0
20250401,152000,0,2110,2110,2110,2110,0
20250401,151900,0,2110,2110,2110,2110,0
20250401,151800,0,2110,2110,2110,2110,0
20250401,151700,0,2110,2110,2110,2110,0
20250401,151600,0,2110,2110,2110,2110,0
20250401,151500,0,2110,2110,2110,2110,0
20250401,151400,0,2110,2110,2110,2110,0
20250401,151300,0,2110,2110,2110,2110,0
20250401,151200,0,2110,2110,2110,2110,0
20250401,151100,0,2110,2110,2110,2110,0
20250401,151000,0,2110,2110,2110,2110,0
20250401,150900,0,2110,2110,2110,2110,0
20250401,150800,0,2110,2110,2110,2110,0
20250401,150700,0,2110,2110,2110,2110,0
20250401,150600,0,2110,2110,2110,2110,0
20250401,150500,0,2110,2110,2110,2110,0
20250401,150400,0,2110,2110,2110,2110,0
20250401,150300,0,2110,2110,2110,2110,0
20250401,150200,0,2110,2110,2110,2110,0
20250401,150100,0,2110,2110,2110,2110,0
20250401,150000,0,2110,2110,2110,2110,0
20250401,145900,0,2110,2110,2110,2110,0
20250401,145800,0,2110,2110,2110,2110,0
20250401,145700,0,2110,2110,2110,2110,0
20250401,145600,0,2110,2110,2110,2110,0
20250401,145500,0,2110,2110,2110,2110,0
20250401,145400,0,2110,2110,2110,2110,0
20250401,145300,0,2110,2110,2110,2110,0
20250401,145200,0,2110,2110,2110,2110,0
20250401,145100,0,2110,2110,2110,2110,0
20250401,145000,0,2110,2110,2110,2110,0
20250401,144900,0,2110,2110,2110,2110,0
20250401,144800,0,2110,2110,2110,2110,0
20250401,144700,0,2110,2110,2110,2110,0
20250401,144600,0,2110,2110,2110,2110,0
20250401,144500,0,2110,2110,2110,2110,0
20250401,144400,0,2110,2110,2110,2110,0
20250401,144300,0,2110,2110,2110,2110,0
20250401,144200,0,2110,2110,2110,2110,0
20250401,144100,0,2110,2110,2110,2110,0
20250401,144000,0,2110,2110,2110,2110,0
20250401,143900,0,2110,2110,2110,2110,0
20250401,143800,0,2110,2110,2110,2110,0
20250401,143700,0,2110,2110,2110,2110,0
20250401,143600,0,2110,2110,2110,2110,0
20250401,143500,0,2110,2110,2110,2110,0
20250401,143400,0,2110,2110,2110,2110,0
20250401,143300,0,2110,2110,2110,2110,0
20250401,143200,0,2110,2110,2110,2110,0
20250401,143100,0,2110,2110,2110,2110,0
20250401,143000,0,2110,2110,2110,2110,0
20250401,142900,0,2110,2110,2110,2110,0
20250401,142800,0,2110,2110,2110,2110,0
20250401,142700,0,2110,2110,2110,2110,0
20250401,142600,0,2110,2110,2110,2110,0
20250401,142500,0,2110,2110,2110,2110,0
20250401,142400,0,2110,2110,2110,2110,0
20250401,142300,0,2110,2110,2110,2110,0
20250401,142200,0,2110,2110,2110,2110,0
20250401,142100,0,2110,2110,2110,2110,0
20250401,142000,0,2110,2110,2110,2110,0
20250401,141900,0,2110,2110,2110,2110,0
20250401,141800,0,2110,2110,2110,2110,0
20250401,141700,0,2110,2110,2110,2110,0
20250401,141600,0,2110,2110,2110,2110,0
20250401,141500,0,2110,2110,2110,2110,0
20250401,141400,0,2110,2110,2110,2110,0
20250401,141300,0,2110,2110,2110,2110,0
20250401,141200,0,2110,2110,2110,2110,0
20250401,141100,0,2110,2110,2110,2110,0
20250401,141000,0,2110,2110,2110,2110,0
20250401,140900,0,2110,2110,2110,2110,0
20250401,140800,0,2110,2110,2110,2110,0
20250401,140700,0,2110,2110,2110,2110,0
20250401,140600,0,2110,2110,2110,2110,0
20250401,140500,0,2110,2110,2110,2110,0
20250401,140400,0,2110,2110,2110,2110,0
20250401,140300,0,2110,2110,2110,2110,0
20250401,140200,0,2110,2110,2110,2110,0
20250401,140100,0,2110,2110,2110,2110,0
20250401,140000,0,2110,2110,2110,2110,0
20250401,135900,0,2110,2110,2110,2110,0
20250401,135800,0,2110,2110,2110,2110,0
20250401,135700,0,2110,2110,2110,2110,0
20250401,135600,0,2110,2110,2110,2110,0
20250401,135500,0,2110,2110,2110,2110,0
20250401,135400,0,2110,2110,2110,2110,0
20250401,135300,0,2110,2110,2110,2110,0
20250401,135200,0,2110,2110,2110,2110,0
20250401,135100,0,2110,2110,2110,2110,0
20250401,135000,0,2110,2110,2110,2110,0
20250401,134900,0,2110,2110,2110,2110,0
20250401,134800,0,2110,2110,2110,2110,0
20250401,134700,0,2110,2110,2110,2110,0
20250401,134600,0,2110,2110,2110,2110,0
20250401,134500,0,2110,2110,2110,2110,0
20250401,134400,0,2110,2110,2110,2110,0
20250401,134300,0,2110,2110,2110,2110,0
20250401,134200,0,2110,2110,2110,2110,0
20250401,134100,0,2110,2110,2110,2110,0
20250401,134000,0,2110,2110,2110,2110,0
20250401,133900,0,2110,2110,2110,2110,0
20250401,133800,0,2110,2110,2110,2110,0
20250401,133700,0,2110,2110,2110,2110,0
20250401,133600,0,2110,2110,2110,2110,0
20250401,133500,0,2110,2110,2110,2110,0
20250401,133400,0,2110,2110,2110,2110,0
20250401,133300,0,2110,2110,2110,2110,0
20250401,133200,0,2110,2110,2110,2110,0
20250401,133100,0,2110,2110,2110,2110,0
20250401,133000,0,2110,2110,2110,2110,0
20250401,132900,0,2110,2110,2110,2110,0
20250401,132800,0,2110,2110,2110,2110,0
20250401,132700,0,2110,2110,2110,2110,0
20250401,132600,0,2110,2110,2110,2110,0
20250401,132500,0,2110,2110,2110,2110,0
20250401,132400,0,2110,2110,2110,2110,0
20250401,132300,0,2110,2110,2110,2110,0
20250401,132200,0,2110,2110,2110,2110,0
20250401,132100,0,2110,2110,2110,2110,0
20250401,132000,0,2110,2110,2110,2110,0
20250401,131900,0,2110,2110,2110,2110,0
20250401,131800,0,2110,2110,2110,2110,0
20250401,131700,0,2110,2110,2110,2110,0
20250401,131600,0,2110,2110,2110,2110,0
20250401,131500,0,2110,2110,2110,2110,0
20250401,131400,0,2110,2110,2110,2110,0
20250401,131300,0,2110,2110,2110,2110,0
20250401,131200,0,2110,2110,2110,2110,0
20250401,131100,0,2110,2110,2110,2110,0
20250401,131000,0,2110,2110,2110,2110,0
20250401,130900,0,2110,2110,2110,2110,0
20250401,130800,0,2110,2110,2110,2110,0
20250401,130700,0,2110,2110,2110,2110,0
20250401,130600,0,2110,2110,2110,2110,0
20250401,130500,0,2110,2110,2110,2110,0
20250401,130400,0,2110,2110,2110,2110,0
20250401,130300,0,2110,2110,2110,2110,0
20250401,130200,0,2110,2110,2110,2110,0
20250401,130100,0,2110,2110,2110,2110,0
20250401,130000,0,2110,2110,2110,2110,0
20250401,125900,0,2110,2110,2110,2110,0
20250401,125800,0,2110,2110,2110,2110,0
20250401,125700,0,2110,2110,2110,2110,0
20250401,125600,0,2110,2110,2110,2110,0
20250401,125500,0,2110,2110,2110,2110,0
20250401,125400,0,2110,2110,2110,2110,0
20250401,125300,0,2110,2110,2110,2110,0
20250401,125200,0,2110,2110,2110,2110,0
20250401,125100,0,2110,2110,2110,2110,0
20250401,125000,0,2110,2110,2110,2110,0
20250401,124900,0,2110,2110,2110,2110,0
20250401,124800,0,2110,2110,2110,2110,0
20250401,124700,0,2110,2110,2110,2110,0
20250401,124600,0,2110,2110,2110,2110,0
20250401,124500,0,2110,2110,2110,2110,0
20250401,124400,0,2110,2110,2110,2110,0
20250401,124300,0,2110,2110,2110,2110,0
20250401,124200,0,2110,2110,2110,2110,0
20250401,124100,0,2110,2110,2110,2110,0
20250401,124000,0,2110,2110,2110,2110,0
20250401,123900,0,2110,2110,2110,2110,0
20250401,123800,0,2110,2110,2110,2110,0
20250401,123700,0,2110,2110,2110,2110,0
20250401,123600,0,2110,2110,2110,2110,0
20250401,123500,0,2110,2110,2110,2110,0
20250401,123400,0,2110,2110,2110,2110,0
20250401,123300,0,2110,2110,2110,2110,0
20250401,123200,0,2110,2110,2110,2110,0
20250401,123100,0,2110,2110,2110,2110,0
20250401,123000,0,2110,2110,2110,2110,0
20250401,122900,0,2110,2110,2110,2110,0
20250401,122800,0,2110,2110,2110,2110,0
20250401,122700,0,2110,2110,2110,2110,0
20250401,122600,0,2110,2110,2110,2110,0
20250401,122500,0,2110,2110,2110,2110,0
20250401,122400,0,2110,2110,2110,2110,0
20250401,122300,0,2110,2110,2110,2110,0
20250401,122200,0,2110,2110,2110,2110,0
20250401,122100,0,2110,2110,2110,2110,0
20250401,122000,0,2110,2110,2110,2110,0
20250401,121900,0,2110,2110,2110,2110,0
20250401,121800,0,2110,2110,2110,2110,0
20250401,121700,0,2110,2110,2110,2110,0
20250401,121600,0,2110,2110,2110,2110,0
20250401,121500,0,2110,2110,2110,2110,0
20250401,121400,0,2110,2110,2110,2110,0
20250401,121300,0,2110,2110,2110,2110,0
20250401,121200,0,2110,2110,2110,2110,0
20250401,121100,0,2110,2110,2110,2110,0
20250401,121000,0,2110,2110,2110,2110,0
20250401,120900,0,2110,2110,2110,2110,0
20250401,120800,0,2110,2110,2110,2110,0
20250401,120700,0,2110,2110,2110,2110,0
20250401,120600,0,2110,2110,2110,2110,0
20250401,120500,0,2110,2110,2110,2110,0
20250401,120400,0,2110,2110,2110,2110,0
20250401,120300,0,2110,2110,2110,2110,0
20250401,120200,0,2110,2110,2110,2110,0
20250401,120100,0,2110,2110,2110,2110,0
20250401,120000,0,2110,2110,2110,2110,0
20250401,115900,0,2110,2110,2110,2110,0
20250401,115800,0,2110,2110,2110,2110,0
20250401,115700,0,2110,2110,2110,2110,0
20250401,115600,0,2110,2110,2110,2110,0
20250401,115500,0,2110,2110,2110,2110,0
20250401,115400,0,2110,2110,2110,2110,0
20250401,115300,0,2110,2110,2110,2110,0
20250401,115200,0,2110,2110,2110,2110,0
20250401,115100,0,2110,2110,2110,2110,0
20250401,115000,0,2110,2110,2110,2110,0
20250401,114900,0,2110,2110,2110,2110,0
20250401,114800,0,2110,2110,2110,2110,0
20250401,114700,0,2110,2110,2110,2110,0
20250401,114600,0,2110,2110,2110,2110,0
20250401,114500,0,2110,2110,2110,2110,0
20250401,114400,0,2110,2110,2110,2110,0
20250401,114300,0,2110,2110,2110,2110,0
20250401,114200,0,2110,2110,2110,2110,0
20250401,114100,0,2110,2110,2110,2110,0
20250401,114000,0,2110,2110,2110,2110,0
20250401,113900,0,2110,2110,2110,2110,0
20250401,113800,0,2110,2110,2110,2110,0
20250401,113700,0,2110,2110,2110,2110,0
20250401,113600,0,2110,2110,2110,2110,0
20250401,113500,0,2110,2110,2110,2110,0
20250401,113400,0,2110,2110,2110,2110,0
20250401,113300,0,2110,2110,2110,2110,0
20250401,113200,0,2110,2110,2110,2110,0
20250401,113100,0,2110,2110,2110,2110,0
20250401,113000,0,2110,2110,2110,2110,0
20250401,112900,0,2110,2110,2110,2110,0
20250401,112800,0,2110,2110,2110,2110,0
20250401,112700,0,2110,2110,2110,2110,0
20250401,112600,0,2110,2110,2110,2110,0
20250401,112500,0,2110,2110,2110,2110,0
20250401,112400,0,2110,2110,2110,2110,0
20250401,112300,0,2110,2110,2110,2110,0
20250401,112200,0,2110,2110,2110,2110,0
20250401,112100,0,2110,2110,2110,2110,0
20250401,112000,0,2110,2110,2110,2110,0
20250401,111900,0,2110,2110,2110,2110,0
20250401,111800,0,2110,2110,2110,2110,0
20250401,111700,0,2110,2110,2110,2110,0
20250401,111600,0,2110,2110,2110,2110,0
20250401,111500,0,2110,2110,2110,2110,0
20250401,111400,0,2110,2110,2110,2110,0
20250401,111300,0,2110,2110,2110,2110,0
20250401,111200,0,2110,2110,2110,2110,0
20250401,111100,0,2110,2110,2110,2110,0
20250401,111000,0,2110,2110,2110,2110,0
20250401,110900,0,2110,2110,2110,2110,0
20250401,110800,0,2110,2110,2110,2110,0
20250401,110700,0,2110,2110,2110,2110,0
20250401,110600,0,2110,2110,2110,2110,0
20250401,110500,0,2110,2110,2110,2110,0
20250401,110400,0,2110,2110,2110,2110,0
20250401,110300,0,2110,2110,2110,2110,0
20250401,110200,0,2110,2110,2110,2110,0
20250401,110100,0,2110,2110,2110,2110,0
20250401,110000,0,2110,2110,2110,2110,0
20250401,105900,0,2110,2110,2110,2110,0
20250401,105800,0,2110,2110,2110,2110,0
20250401,105700,0,2110,2110,2110,2110,0
20250401,105600,0,2110,2110,2110,2110,0
20250401,105500,0,2110,2110,2110,2110,0
20250401,105400,0,2110,2110,2110,2110,0
20250401,105300,0,2110,2110,2110,2110,0
20250401,105200,0,2110,2110,2110,2110,0
20250401,105100,0,2110,2110,2110,2110,0
20250401,105000,0,2110,2110,2110,2110,0
20250401,104900,0,2110,2110,2110,2110,0
20250401,104800,0,2110,2110,2110,2110,0
20250401,104700,0,2110,2110,2110,2110,0
20250401,104600,0,2110,2110,2110,2110,0
20250401,104500,0,2110,2110,2110,2110,0
20250401,104400,0,2110,2110,2110,2110,0
20250401,104300,0,2110,2110,2110,2110,0
20250401,104200,0,2110,2110,2110,2110,0
20250401,104100,0,2110,2110,2110,2110,0
20250401,104000,0,2110,2110,2110,2110,0
20250401,103900,0,2110,2110,2110,2110,0
20250401,103800,0,2110,2110,2110,2110,0
20250401,103700,0,2110,2110,2110,2110,0
20250401,103600,0,2110,2110,2110,2110,0
20250401,103500,0,2110,2110,2110,2110,0
20250401,103400,0,2110,2110,2110,2110,0
20250401,103300,0,2110,2110,2110,2110,0
20250401,103200,0,2110,2110,2110,2110,0
20250401,103100,0,2110,2110,2110,2110,0
20250401,103000,0,2110,2110,2110,2110,0
20250401,102900,0,2110,2110,2110,2110,0
20250401,102800,0,2110,2110,2110,2110,0
20250401,102700,0,2110,2110,2110,2110,0
20250401,102600,0,2110,2110,2110,2110,0
20250401,102500,0,2110,2110,2110,2110,0
20250401,102400,0,2110,2110,2110,2110,0
20250401,102300,0,2110,2110,2110,2110,0
20250401,102200,0,2110,2110,2110,2110,0
20250401,102100,0,2110,2110,2110,2110,0
20250401,102000,0,2110,2110,2110,2110,0
20250401,101900,0,2110,2110,2110,2110,0
20250401,101800,0,2110,2110,2110,2110,0
20250401,101700,0,2110,2110,2110,2110,0
20250401,101600,0,2110,2110,2110,2110,0
20250401,101500,0,2110,2110,2110,2110,0
20250401,101400,0,2110,2110,2110,2110,0
20250401,101300,0,2110,2110,2110,2110,0
20250401,101200,0,2110,2110,2110,2110,0
20250401,101100,0,2110,2110,2110,2110,0
20250401,101000,0,2110,2110,2110,2110,0
20250401,100900,0,2110,2110,2110,2110,0
20250401,100800,0,2110,2110,2110,2110,0
20250401,100700,0,2110,2110,2110,2110,0
20250401,100600,0,2110,2110,2110,2110,0
20250401,100500,0,2110,2110,2110,2110,0
20250401,100400,0,2110,2110,2110,2110,0
20250401,100300,0,2110,2110,2110,2110,0
20250401,100200,0,2110,2110,2110,2110,0
20250401,100100,0,2110,2110,2110,2110,0
20250401,100000,0,2110,2110,2110,2110,0
20250401,095900,0,2110,2110,2110,2110,0
20250401,095800,0,2110,2110,2110,2110,0
20250401,095700,0,2110,2110,2110,2110,0
20250401,095600,0,2110,2110,2110,2110,0
20250401,095500,0,2110,2110,2110,2110,0
20250401,095400,0,2110,2110,2110,2110,0
20250401,095300,0,2110,2110,2110,2110,0
20250401,095200,0,2110,2110,2110,2110,0
20250401,095100,0,2110,2110,2110,2110,0
20250401,095000,0,2110,2110,2110,2110,0
20250401,094900,0,2110,2110,2110,2110,0
20250401,094800,0,2110,2110,2110,2110,0
20250401,094700,0,2110,2110,2110,2110,0
20250401,094600,0,2110,2110,2110,2110,0
20250401,094500,0,2110,2110,2110,2110,0
20250401,094400,0,2110,2110,2110,2110,0
20250401,094300,0,2110,2110,2110,2110,0
20250401,094200,0,2110,2110,2110,2110,0
20250401,094100,0,2110,2110,2110,2110,0
20250401,094000,0,2110,2110,2110,2110,0
20250401,093900,0,2110,2110,2110,2110,0
20250401,093800,0,2110,2110,2110,2110,0
20250401,093700,0,2110,2110,2110,2110,0
20250401,093600,0,2110,2110,2110,2110,0
20250401,093500,0,2110,2110,2110,2110,0
20250401,093400,0,2110,2110,2110,2110,0
20250401,093300,0,2110,2110,2110,2110,0
20250401,093200,0,2110,2110,2110,2110,0
20250401,093100,0,2110,2110,2110,2110,0
20250401,093000,0,2110,2110,2110,2110,0
20250401,092900,0,2110,2110,2110,2110,0
20250401,092800,0,2110,2110,2110,2110,0
20250401,092700,0,2110,2110,2110,2110,0
20250401,092600,0,2110,2110,2110,2110,0
20250401,092500,0,2110,2110,2110,2110,0
20250401,092400,0,2110,2110,2110,2110,0
20250401,092300,0,2110,2110,2110,2110,0
20250401,092200,0,2110,2110,2110,2110,0
20250401,092100,0,2110,2110,2110,2110,0
20250401,092000,0,2110,2110,2110,2110,0
20250401,091900,0,2110,2110,2110,2110,0
20250401,091800,0,2110,2110,2110,2110,0
20250401,091700,0,2110,2110,2110,2110,0
20250401,091600,0,2110,2110,2110,2110,0
20250401,091500,0,2110,2110,2110,2110,0
20250401,091400,0,2110,2110,2110,2110,0
20250401,091300,0,2110,2110,2110,2110,0
20250401,091200,0,2110,2110,2110,2110,0
20250401,091100,0,2110,2110,2110,2110,0
20250401,091000,0,2110,2110,2110,2110,0
20250401,090900,0,2110,2110,2110,2110,0
20250401,090800,0,2110,2110,2110,2110,0
20250401,090700,0,2110,2110,2110,2110,0
20250401,090600,0,2110,2110,2110,2110,0
20250401,090500,0,2110,2110,2110,2110,0
20250401,090400,0,2110,2110,2110,2110,0
20250401,090300,0,2110,2110,2110,2110,0
20250401,090200,0,2110,2110,2110,2110,0
20250401,090100,0,2110,2110,2110,2110,0
20250401,090000,0,2110,2110,2110,2110,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184300 0 2110 2110 2110 2110 0
3 20250401 184200 0 2110 2110 2110 2110 0
4 20250401 184100 0 2110 2110 2110 2110 0
5 20250401 184000 0 2110 2110 2110 2110 0
6 20250401 183900 0 2110 2110 2110 2110 0
7 20250401 183800 0 2110 2110 2110 2110 0
8 20250401 183700 0 2110 2110 2110 2110 0
9 20250401 183600 0 2110 2110 2110 2110 0
10 20250401 183500 0 2110 2110 2110 2110 0
11 20250401 183400 0 2110 2110 2110 2110 0
12 20250401 183300 0 2110 2110 2110 2110 0
13 20250401 183200 0 2110 2110 2110 2110 0
14 20250401 183100 0 2110 2110 2110 2110 0
15 20250401 183000 0 2110 2110 2110 2110 0
16 20250401 182900 0 2110 2110 2110 2110 0
17 20250401 182800 0 2110 2110 2110 2110 0
18 20250401 182700 0 2110 2110 2110 2110 0
19 20250401 182600 0 2110 2110 2110 2110 0
20 20250401 182500 0 2110 2110 2110 2110 0
21 20250401 182400 0 2110 2110 2110 2110 0
22 20250401 182300 0 2110 2110 2110 2110 0
23 20250401 182200 0 2110 2110 2110 2110 0
24 20250401 182100 0 2110 2110 2110 2110 0
25 20250401 182000 0 2110 2110 2110 2110 0
26 20250401 181900 0 2110 2110 2110 2110 0
27 20250401 181800 0 2110 2110 2110 2110 0
28 20250401 181700 0 2110 2110 2110 2110 0
29 20250401 181600 0 2110 2110 2110 2110 0
30 20250401 181500 0 2110 2110 2110 2110 0
31 20250401 181400 0 2110 2110 2110 2110 0
32 20250401 181300 0 2110 2110 2110 2110 0
33 20250401 181200 0 2110 2110 2110 2110 0
34 20250401 181100 0 2110 2110 2110 2110 0
35 20250401 181000 0 2110 2110 2110 2110 0
36 20250401 180900 0 2110 2110 2110 2110 0
37 20250401 180800 0 2110 2110 2110 2110 0
38 20250401 180700 0 2110 2110 2110 2110 0
39 20250401 180600 0 2110 2110 2110 2110 0
40 20250401 180500 0 2110 2110 2110 2110 0
41 20250401 180400 0 2110 2110 2110 2110 0
42 20250401 180300 0 2110 2110 2110 2110 0
43 20250401 180200 0 2110 2110 2110 2110 0
44 20250401 180100 0 2110 2110 2110 2110 0
45 20250401 180000 0 2110 2110 2110 2110 0
46 20250401 175900 0 2110 2110 2110 2110 0
47 20250401 175800 0 2110 2110 2110 2110 0
48 20250401 175700 0 2110 2110 2110 2110 0
49 20250401 175600 0 2110 2110 2110 2110 0
50 20250401 175500 0 2110 2110 2110 2110 0
51 20250401 175400 0 2110 2110 2110 2110 0
52 20250401 175300 0 2110 2110 2110 2110 0
53 20250401 175200 0 2110 2110 2110 2110 0
54 20250401 175100 0 2110 2110 2110 2110 0
55 20250401 175000 0 2110 2110 2110 2110 0
56 20250401 174900 0 2110 2110 2110 2110 0
57 20250401 174800 0 2110 2110 2110 2110 0
58 20250401 174700 0 2110 2110 2110 2110 0
59 20250401 174600 0 2110 2110 2110 2110 0
60 20250401 174500 0 2110 2110 2110 2110 0
61 20250401 174400 0 2110 2110 2110 2110 0
62 20250401 174300 0 2110 2110 2110 2110 0
63 20250401 174200 0 2110 2110 2110 2110 0
64 20250401 174100 0 2110 2110 2110 2110 0
65 20250401 174000 0 2110 2110 2110 2110 0
66 20250401 173900 0 2110 2110 2110 2110 0
67 20250401 173800 0 2110 2110 2110 2110 0
68 20250401 173700 0 2110 2110 2110 2110 0
69 20250401 173600 0 2110 2110 2110 2110 0
70 20250401 173500 0 2110 2110 2110 2110 0
71 20250401 173400 0 2110 2110 2110 2110 0
72 20250401 173300 0 2110 2110 2110 2110 0
73 20250401 173200 0 2110 2110 2110 2110 0
74 20250401 173100 0 2110 2110 2110 2110 0
75 20250401 173000 0 2110 2110 2110 2110 0
76 20250401 172900 0 2110 2110 2110 2110 0
77 20250401 172800 0 2110 2110 2110 2110 0
78 20250401 172700 0 2110 2110 2110 2110 0
79 20250401 172600 0 2110 2110 2110 2110 0
80 20250401 172500 0 2110 2110 2110 2110 0
81 20250401 172400 0 2110 2110 2110 2110 0
82 20250401 172300 0 2110 2110 2110 2110 0
83 20250401 172200 0 2110 2110 2110 2110 0
84 20250401 172100 0 2110 2110 2110 2110 0
85 20250401 172000 0 2110 2110 2110 2110 0
86 20250401 171900 0 2110 2110 2110 2110 0
87 20250401 171800 0 2110 2110 2110 2110 0
88 20250401 171700 0 2110 2110 2110 2110 0
89 20250401 171600 0 2110 2110 2110 2110 0
90 20250401 171500 0 2110 2110 2110 2110 0
91 20250401 171400 0 2110 2110 2110 2110 0
92 20250401 171300 0 2110 2110 2110 2110 0
93 20250401 171200 0 2110 2110 2110 2110 0
94 20250401 171100 0 2110 2110 2110 2110 0
95 20250401 171000 0 2110 2110 2110 2110 0
96 20250401 170900 0 2110 2110 2110 2110 0
97 20250401 170800 0 2110 2110 2110 2110 0
98 20250401 170700 0 2110 2110 2110 2110 0
99 20250401 170600 0 2110 2110 2110 2110 0
100 20250401 170500 0 2110 2110 2110 2110 0
101 20250401 170400 0 2110 2110 2110 2110 0
102 20250401 170300 0 2110 2110 2110 2110 0
103 20250401 170200 0 2110 2110 2110 2110 0
104 20250401 170100 0 2110 2110 2110 2110 0
105 20250401 170000 0 2110 2110 2110 2110 0
106 20250401 165900 0 2110 2110 2110 2110 0
107 20250401 165800 0 2110 2110 2110 2110 0
108 20250401 165700 0 2110 2110 2110 2110 0
109 20250401 165600 0 2110 2110 2110 2110 0
110 20250401 165500 0 2110 2110 2110 2110 0
111 20250401 165400 0 2110 2110 2110 2110 0
112 20250401 165300 0 2110 2110 2110 2110 0
113 20250401 165200 0 2110 2110 2110 2110 0
114 20250401 165100 0 2110 2110 2110 2110 0
115 20250401 165000 0 2110 2110 2110 2110 0
116 20250401 164900 0 2110 2110 2110 2110 0
117 20250401 164800 0 2110 2110 2110 2110 0
118 20250401 164700 0 2110 2110 2110 2110 0
119 20250401 164600 0 2110 2110 2110 2110 0
120 20250401 164500 0 2110 2110 2110 2110 0
121 20250401 164400 0 2110 2110 2110 2110 0
122 20250401 164300 0 2110 2110 2110 2110 0
123 20250401 164200 0 2110 2110 2110 2110 0
124 20250401 164100 0 2110 2110 2110 2110 0
125 20250401 164000 0 2110 2110 2110 2110 0
126 20250401 163900 0 2110 2110 2110 2110 0
127 20250401 163800 0 2110 2110 2110 2110 0
128 20250401 163700 0 2110 2110 2110 2110 0
129 20250401 163600 0 2110 2110 2110 2110 0
130 20250401 163500 0 2110 2110 2110 2110 0
131 20250401 163400 0 2110 2110 2110 2110 0
132 20250401 163300 0 2110 2110 2110 2110 0
133 20250401 163200 0 2110 2110 2110 2110 0
134 20250401 163100 0 2110 2110 2110 2110 0
135 20250401 163000 0 2110 2110 2110 2110 0
136 20250401 162900 0 2110 2110 2110 2110 0
137 20250401 162800 0 2110 2110 2110 2110 0
138 20250401 162700 0 2110 2110 2110 2110 0
139 20250401 162600 0 2110 2110 2110 2110 0
140 20250401 162500 0 2110 2110 2110 2110 0
141 20250401 162400 0 2110 2110 2110 2110 0
142 20250401 162300 0 2110 2110 2110 2110 0
143 20250401 162200 0 2110 2110 2110 2110 0
144 20250401 162100 0 2110 2110 2110 2110 0
145 20250401 162000 0 2110 2110 2110 2110 0
146 20250401 161900 0 2110 2110 2110 2110 0
147 20250401 161800 0 2110 2110 2110 2110 0
148 20250401 161700 0 2110 2110 2110 2110 0
149 20250401 161600 0 2110 2110 2110 2110 0
150 20250401 161500 0 2110 2110 2110 2110 0
151 20250401 161400 0 2110 2110 2110 2110 0
152 20250401 161300 0 2110 2110 2110 2110 0
153 20250401 161200 0 2110 2110 2110 2110 0
154 20250401 161100 0 2110 2110 2110 2110 0
155 20250401 161000 0 2110 2110 2110 2110 0
156 20250401 160900 0 2110 2110 2110 2110 0
157 20250401 160800 0 2110 2110 2110 2110 0
158 20250401 160700 0 2110 2110 2110 2110 0
159 20250401 160600 0 2110 2110 2110 2110 0
160 20250401 160500 0 2110 2110 2110 2110 0
161 20250401 160400 0 2110 2110 2110 2110 0
162 20250401 160300 0 2110 2110 2110 2110 0
163 20250401 160200 0 2110 2110 2110 2110 0
164 20250401 160100 0 2110 2110 2110 2110 0
165 20250401 160000 0 2110 2110 2110 2110 0
166 20250401 155900 0 2110 2110 2110 2110 0
167 20250401 155800 0 2110 2110 2110 2110 0
168 20250401 155700 0 2110 2110 2110 2110 0
169 20250401 155600 0 2110 2110 2110 2110 0
170 20250401 155500 0 2110 2110 2110 2110 0
171 20250401 155400 0 2110 2110 2110 2110 0
172 20250401 155300 0 2110 2110 2110 2110 0
173 20250401 155200 0 2110 2110 2110 2110 0
174 20250401 155100 0 2110 2110 2110 2110 0
175 20250401 155000 0 2110 2110 2110 2110 0
176 20250401 154900 0 2110 2110 2110 2110 0
177 20250401 154800 0 2110 2110 2110 2110 0
178 20250401 154700 0 2110 2110 2110 2110 0
179 20250401 154600 0 2110 2110 2110 2110 0
180 20250401 154500 0 2110 2110 2110 2110 0
181 20250401 154400 0 2110 2110 2110 2110 0
182 20250401 154300 0 2110 2110 2110 2110 0
183 20250401 154200 0 2110 2110 2110 2110 0
184 20250401 154100 0 2110 2110 2110 2110 0
185 20250401 154000 0 2110 2110 2110 2110 0
186 20250401 153900 0 2110 2110 2110 2110 0
187 20250401 153800 0 2110 2110 2110 2110 0
188 20250401 153700 0 2110 2110 2110 2110 0
189 20250401 153600 0 2110 2110 2110 2110 0
190 20250401 153500 0 2110 2110 2110 2110 0
191 20250401 153400 0 2110 2110 2110 2110 0
192 20250401 153300 0 2110 2110 2110 2110 0
193 20250401 153200 0 2110 2110 2110 2110 0
194 20250401 153100 0 2110 2110 2110 2110 0
195 20250401 153000 0 2110 2110 2110 2110 0
196 20250401 152900 0 2110 2110 2110 2110 0
197 20250401 152800 0 2110 2110 2110 2110 0
198 20250401 152700 0 2110 2110 2110 2110 0
199 20250401 152600 0 2110 2110 2110 2110 0
200 20250401 152500 0 2110 2110 2110 2110 0
201 20250401 152400 0 2110 2110 2110 2110 0
202 20250401 152300 0 2110 2110 2110 2110 0
203 20250401 152200 0 2110 2110 2110 2110 0
204 20250401 152100 0 2110 2110 2110 2110 0
205 20250401 152000 0 2110 2110 2110 2110 0
206 20250401 151900 0 2110 2110 2110 2110 0
207 20250401 151800 0 2110 2110 2110 2110 0
208 20250401 151700 0 2110 2110 2110 2110 0
209 20250401 151600 0 2110 2110 2110 2110 0
210 20250401 151500 0 2110 2110 2110 2110 0
211 20250401 151400 0 2110 2110 2110 2110 0
212 20250401 151300 0 2110 2110 2110 2110 0
213 20250401 151200 0 2110 2110 2110 2110 0
214 20250401 151100 0 2110 2110 2110 2110 0
215 20250401 151000 0 2110 2110 2110 2110 0
216 20250401 150900 0 2110 2110 2110 2110 0
217 20250401 150800 0 2110 2110 2110 2110 0
218 20250401 150700 0 2110 2110 2110 2110 0
219 20250401 150600 0 2110 2110 2110 2110 0
220 20250401 150500 0 2110 2110 2110 2110 0
221 20250401 150400 0 2110 2110 2110 2110 0
222 20250401 150300 0 2110 2110 2110 2110 0
223 20250401 150200 0 2110 2110 2110 2110 0
224 20250401 150100 0 2110 2110 2110 2110 0
225 20250401 150000 0 2110 2110 2110 2110 0
226 20250401 145900 0 2110 2110 2110 2110 0
227 20250401 145800 0 2110 2110 2110 2110 0
228 20250401 145700 0 2110 2110 2110 2110 0
229 20250401 145600 0 2110 2110 2110 2110 0
230 20250401 145500 0 2110 2110 2110 2110 0
231 20250401 145400 0 2110 2110 2110 2110 0
232 20250401 145300 0 2110 2110 2110 2110 0
233 20250401 145200 0 2110 2110 2110 2110 0
234 20250401 145100 0 2110 2110 2110 2110 0
235 20250401 145000 0 2110 2110 2110 2110 0
236 20250401 144900 0 2110 2110 2110 2110 0
237 20250401 144800 0 2110 2110 2110 2110 0
238 20250401 144700 0 2110 2110 2110 2110 0
239 20250401 144600 0 2110 2110 2110 2110 0
240 20250401 144500 0 2110 2110 2110 2110 0
241 20250401 144400 0 2110 2110 2110 2110 0
242 20250401 144300 0 2110 2110 2110 2110 0
243 20250401 144200 0 2110 2110 2110 2110 0
244 20250401 144100 0 2110 2110 2110 2110 0
245 20250401 144000 0 2110 2110 2110 2110 0
246 20250401 143900 0 2110 2110 2110 2110 0
247 20250401 143800 0 2110 2110 2110 2110 0
248 20250401 143700 0 2110 2110 2110 2110 0
249 20250401 143600 0 2110 2110 2110 2110 0
250 20250401 143500 0 2110 2110 2110 2110 0
251 20250401 143400 0 2110 2110 2110 2110 0
252 20250401 143300 0 2110 2110 2110 2110 0
253 20250401 143200 0 2110 2110 2110 2110 0
254 20250401 143100 0 2110 2110 2110 2110 0
255 20250401 143000 0 2110 2110 2110 2110 0
256 20250401 142900 0 2110 2110 2110 2110 0
257 20250401 142800 0 2110 2110 2110 2110 0
258 20250401 142700 0 2110 2110 2110 2110 0
259 20250401 142600 0 2110 2110 2110 2110 0
260 20250401 142500 0 2110 2110 2110 2110 0
261 20250401 142400 0 2110 2110 2110 2110 0
262 20250401 142300 0 2110 2110 2110 2110 0
263 20250401 142200 0 2110 2110 2110 2110 0
264 20250401 142100 0 2110 2110 2110 2110 0
265 20250401 142000 0 2110 2110 2110 2110 0
266 20250401 141900 0 2110 2110 2110 2110 0
267 20250401 141800 0 2110 2110 2110 2110 0
268 20250401 141700 0 2110 2110 2110 2110 0
269 20250401 141600 0 2110 2110 2110 2110 0
270 20250401 141500 0 2110 2110 2110 2110 0
271 20250401 141400 0 2110 2110 2110 2110 0
272 20250401 141300 0 2110 2110 2110 2110 0
273 20250401 141200 0 2110 2110 2110 2110 0
274 20250401 141100 0 2110 2110 2110 2110 0
275 20250401 141000 0 2110 2110 2110 2110 0
276 20250401 140900 0 2110 2110 2110 2110 0
277 20250401 140800 0 2110 2110 2110 2110 0
278 20250401 140700 0 2110 2110 2110 2110 0
279 20250401 140600 0 2110 2110 2110 2110 0
280 20250401 140500 0 2110 2110 2110 2110 0
281 20250401 140400 0 2110 2110 2110 2110 0
282 20250401 140300 0 2110 2110 2110 2110 0
283 20250401 140200 0 2110 2110 2110 2110 0
284 20250401 140100 0 2110 2110 2110 2110 0
285 20250401 140000 0 2110 2110 2110 2110 0
286 20250401 135900 0 2110 2110 2110 2110 0
287 20250401 135800 0 2110 2110 2110 2110 0
288 20250401 135700 0 2110 2110 2110 2110 0
289 20250401 135600 0 2110 2110 2110 2110 0
290 20250401 135500 0 2110 2110 2110 2110 0
291 20250401 135400 0 2110 2110 2110 2110 0
292 20250401 135300 0 2110 2110 2110 2110 0
293 20250401 135200 0 2110 2110 2110 2110 0
294 20250401 135100 0 2110 2110 2110 2110 0
295 20250401 135000 0 2110 2110 2110 2110 0
296 20250401 134900 0 2110 2110 2110 2110 0
297 20250401 134800 0 2110 2110 2110 2110 0
298 20250401 134700 0 2110 2110 2110 2110 0
299 20250401 134600 0 2110 2110 2110 2110 0
300 20250401 134500 0 2110 2110 2110 2110 0
301 20250401 134400 0 2110 2110 2110 2110 0
302 20250401 134300 0 2110 2110 2110 2110 0
303 20250401 134200 0 2110 2110 2110 2110 0
304 20250401 134100 0 2110 2110 2110 2110 0
305 20250401 134000 0 2110 2110 2110 2110 0
306 20250401 133900 0 2110 2110 2110 2110 0
307 20250401 133800 0 2110 2110 2110 2110 0
308 20250401 133700 0 2110 2110 2110 2110 0
309 20250401 133600 0 2110 2110 2110 2110 0
310 20250401 133500 0 2110 2110 2110 2110 0
311 20250401 133400 0 2110 2110 2110 2110 0
312 20250401 133300 0 2110 2110 2110 2110 0
313 20250401 133200 0 2110 2110 2110 2110 0
314 20250401 133100 0 2110 2110 2110 2110 0
315 20250401 133000 0 2110 2110 2110 2110 0
316 20250401 132900 0 2110 2110 2110 2110 0
317 20250401 132800 0 2110 2110 2110 2110 0
318 20250401 132700 0 2110 2110 2110 2110 0
319 20250401 132600 0 2110 2110 2110 2110 0
320 20250401 132500 0 2110 2110 2110 2110 0
321 20250401 132400 0 2110 2110 2110 2110 0
322 20250401 132300 0 2110 2110 2110 2110 0
323 20250401 132200 0 2110 2110 2110 2110 0
324 20250401 132100 0 2110 2110 2110 2110 0
325 20250401 132000 0 2110 2110 2110 2110 0
326 20250401 131900 0 2110 2110 2110 2110 0
327 20250401 131800 0 2110 2110 2110 2110 0
328 20250401 131700 0 2110 2110 2110 2110 0
329 20250401 131600 0 2110 2110 2110 2110 0
330 20250401 131500 0 2110 2110 2110 2110 0
331 20250401 131400 0 2110 2110 2110 2110 0
332 20250401 131300 0 2110 2110 2110 2110 0
333 20250401 131200 0 2110 2110 2110 2110 0
334 20250401 131100 0 2110 2110 2110 2110 0
335 20250401 131000 0 2110 2110 2110 2110 0
336 20250401 130900 0 2110 2110 2110 2110 0
337 20250401 130800 0 2110 2110 2110 2110 0
338 20250401 130700 0 2110 2110 2110 2110 0
339 20250401 130600 0 2110 2110 2110 2110 0
340 20250401 130500 0 2110 2110 2110 2110 0
341 20250401 130400 0 2110 2110 2110 2110 0
342 20250401 130300 0 2110 2110 2110 2110 0
343 20250401 130200 0 2110 2110 2110 2110 0
344 20250401 130100 0 2110 2110 2110 2110 0
345 20250401 130000 0 2110 2110 2110 2110 0
346 20250401 125900 0 2110 2110 2110 2110 0
347 20250401 125800 0 2110 2110 2110 2110 0
348 20250401 125700 0 2110 2110 2110 2110 0
349 20250401 125600 0 2110 2110 2110 2110 0
350 20250401 125500 0 2110 2110 2110 2110 0
351 20250401 125400 0 2110 2110 2110 2110 0
352 20250401 125300 0 2110 2110 2110 2110 0
353 20250401 125200 0 2110 2110 2110 2110 0
354 20250401 125100 0 2110 2110 2110 2110 0
355 20250401 125000 0 2110 2110 2110 2110 0
356 20250401 124900 0 2110 2110 2110 2110 0
357 20250401 124800 0 2110 2110 2110 2110 0
358 20250401 124700 0 2110 2110 2110 2110 0
359 20250401 124600 0 2110 2110 2110 2110 0
360 20250401 124500 0 2110 2110 2110 2110 0
361 20250401 124400 0 2110 2110 2110 2110 0
362 20250401 124300 0 2110 2110 2110 2110 0
363 20250401 124200 0 2110 2110 2110 2110 0
364 20250401 124100 0 2110 2110 2110 2110 0
365 20250401 124000 0 2110 2110 2110 2110 0
366 20250401 123900 0 2110 2110 2110 2110 0
367 20250401 123800 0 2110 2110 2110 2110 0
368 20250401 123700 0 2110 2110 2110 2110 0
369 20250401 123600 0 2110 2110 2110 2110 0
370 20250401 123500 0 2110 2110 2110 2110 0
371 20250401 123400 0 2110 2110 2110 2110 0
372 20250401 123300 0 2110 2110 2110 2110 0
373 20250401 123200 0 2110 2110 2110 2110 0
374 20250401 123100 0 2110 2110 2110 2110 0
375 20250401 123000 0 2110 2110 2110 2110 0
376 20250401 122900 0 2110 2110 2110 2110 0
377 20250401 122800 0 2110 2110 2110 2110 0
378 20250401 122700 0 2110 2110 2110 2110 0
379 20250401 122600 0 2110 2110 2110 2110 0
380 20250401 122500 0 2110 2110 2110 2110 0
381 20250401 122400 0 2110 2110 2110 2110 0
382 20250401 122300 0 2110 2110 2110 2110 0
383 20250401 122200 0 2110 2110 2110 2110 0
384 20250401 122100 0 2110 2110 2110 2110 0
385 20250401 122000 0 2110 2110 2110 2110 0
386 20250401 121900 0 2110 2110 2110 2110 0
387 20250401 121800 0 2110 2110 2110 2110 0
388 20250401 121700 0 2110 2110 2110 2110 0
389 20250401 121600 0 2110 2110 2110 2110 0
390 20250401 121500 0 2110 2110 2110 2110 0
391 20250401 121400 0 2110 2110 2110 2110 0
392 20250401 121300 0 2110 2110 2110 2110 0
393 20250401 121200 0 2110 2110 2110 2110 0
394 20250401 121100 0 2110 2110 2110 2110 0
395 20250401 121000 0 2110 2110 2110 2110 0
396 20250401 120900 0 2110 2110 2110 2110 0
397 20250401 120800 0 2110 2110 2110 2110 0
398 20250401 120700 0 2110 2110 2110 2110 0
399 20250401 120600 0 2110 2110 2110 2110 0
400 20250401 120500 0 2110 2110 2110 2110 0
401 20250401 120400 0 2110 2110 2110 2110 0
402 20250401 120300 0 2110 2110 2110 2110 0
403 20250401 120200 0 2110 2110 2110 2110 0
404 20250401 120100 0 2110 2110 2110 2110 0
405 20250401 120000 0 2110 2110 2110 2110 0
406 20250401 115900 0 2110 2110 2110 2110 0
407 20250401 115800 0 2110 2110 2110 2110 0
408 20250401 115700 0 2110 2110 2110 2110 0
409 20250401 115600 0 2110 2110 2110 2110 0
410 20250401 115500 0 2110 2110 2110 2110 0
411 20250401 115400 0 2110 2110 2110 2110 0
412 20250401 115300 0 2110 2110 2110 2110 0
413 20250401 115200 0 2110 2110 2110 2110 0
414 20250401 115100 0 2110 2110 2110 2110 0
415 20250401 115000 0 2110 2110 2110 2110 0
416 20250401 114900 0 2110 2110 2110 2110 0
417 20250401 114800 0 2110 2110 2110 2110 0
418 20250401 114700 0 2110 2110 2110 2110 0
419 20250401 114600 0 2110 2110 2110 2110 0
420 20250401 114500 0 2110 2110 2110 2110 0
421 20250401 114400 0 2110 2110 2110 2110 0
422 20250401 114300 0 2110 2110 2110 2110 0
423 20250401 114200 0 2110 2110 2110 2110 0
424 20250401 114100 0 2110 2110 2110 2110 0
425 20250401 114000 0 2110 2110 2110 2110 0
426 20250401 113900 0 2110 2110 2110 2110 0
427 20250401 113800 0 2110 2110 2110 2110 0
428 20250401 113700 0 2110 2110 2110 2110 0
429 20250401 113600 0 2110 2110 2110 2110 0
430 20250401 113500 0 2110 2110 2110 2110 0
431 20250401 113400 0 2110 2110 2110 2110 0
432 20250401 113300 0 2110 2110 2110 2110 0
433 20250401 113200 0 2110 2110 2110 2110 0
434 20250401 113100 0 2110 2110 2110 2110 0
435 20250401 113000 0 2110 2110 2110 2110 0
436 20250401 112900 0 2110 2110 2110 2110 0
437 20250401 112800 0 2110 2110 2110 2110 0
438 20250401 112700 0 2110 2110 2110 2110 0
439 20250401 112600 0 2110 2110 2110 2110 0
440 20250401 112500 0 2110 2110 2110 2110 0
441 20250401 112400 0 2110 2110 2110 2110 0
442 20250401 112300 0 2110 2110 2110 2110 0
443 20250401 112200 0 2110 2110 2110 2110 0
444 20250401 112100 0 2110 2110 2110 2110 0
445 20250401 112000 0 2110 2110 2110 2110 0
446 20250401 111900 0 2110 2110 2110 2110 0
447 20250401 111800 0 2110 2110 2110 2110 0
448 20250401 111700 0 2110 2110 2110 2110 0
449 20250401 111600 0 2110 2110 2110 2110 0
450 20250401 111500 0 2110 2110 2110 2110 0
451 20250401 111400 0 2110 2110 2110 2110 0
452 20250401 111300 0 2110 2110 2110 2110 0
453 20250401 111200 0 2110 2110 2110 2110 0
454 20250401 111100 0 2110 2110 2110 2110 0
455 20250401 111000 0 2110 2110 2110 2110 0
456 20250401 110900 0 2110 2110 2110 2110 0
457 20250401 110800 0 2110 2110 2110 2110 0
458 20250401 110700 0 2110 2110 2110 2110 0
459 20250401 110600 0 2110 2110 2110 2110 0
460 20250401 110500 0 2110 2110 2110 2110 0
461 20250401 110400 0 2110 2110 2110 2110 0
462 20250401 110300 0 2110 2110 2110 2110 0
463 20250401 110200 0 2110 2110 2110 2110 0
464 20250401 110100 0 2110 2110 2110 2110 0
465 20250401 110000 0 2110 2110 2110 2110 0
466 20250401 105900 0 2110 2110 2110 2110 0
467 20250401 105800 0 2110 2110 2110 2110 0
468 20250401 105700 0 2110 2110 2110 2110 0
469 20250401 105600 0 2110 2110 2110 2110 0
470 20250401 105500 0 2110 2110 2110 2110 0
471 20250401 105400 0 2110 2110 2110 2110 0
472 20250401 105300 0 2110 2110 2110 2110 0
473 20250401 105200 0 2110 2110 2110 2110 0
474 20250401 105100 0 2110 2110 2110 2110 0
475 20250401 105000 0 2110 2110 2110 2110 0
476 20250401 104900 0 2110 2110 2110 2110 0
477 20250401 104800 0 2110 2110 2110 2110 0
478 20250401 104700 0 2110 2110 2110 2110 0
479 20250401 104600 0 2110 2110 2110 2110 0
480 20250401 104500 0 2110 2110 2110 2110 0
481 20250401 104400 0 2110 2110 2110 2110 0
482 20250401 104300 0 2110 2110 2110 2110 0
483 20250401 104200 0 2110 2110 2110 2110 0
484 20250401 104100 0 2110 2110 2110 2110 0
485 20250401 104000 0 2110 2110 2110 2110 0
486 20250401 103900 0 2110 2110 2110 2110 0
487 20250401 103800 0 2110 2110 2110 2110 0
488 20250401 103700 0 2110 2110 2110 2110 0
489 20250401 103600 0 2110 2110 2110 2110 0
490 20250401 103500 0 2110 2110 2110 2110 0
491 20250401 103400 0 2110 2110 2110 2110 0
492 20250401 103300 0 2110 2110 2110 2110 0
493 20250401 103200 0 2110 2110 2110 2110 0
494 20250401 103100 0 2110 2110 2110 2110 0
495 20250401 103000 0 2110 2110 2110 2110 0
496 20250401 102900 0 2110 2110 2110 2110 0
497 20250401 102800 0 2110 2110 2110 2110 0
498 20250401 102700 0 2110 2110 2110 2110 0
499 20250401 102600 0 2110 2110 2110 2110 0
500 20250401 102500 0 2110 2110 2110 2110 0
501 20250401 102400 0 2110 2110 2110 2110 0
502 20250401 102300 0 2110 2110 2110 2110 0
503 20250401 102200 0 2110 2110 2110 2110 0
504 20250401 102100 0 2110 2110 2110 2110 0
505 20250401 102000 0 2110 2110 2110 2110 0
506 20250401 101900 0 2110 2110 2110 2110 0
507 20250401 101800 0 2110 2110 2110 2110 0
508 20250401 101700 0 2110 2110 2110 2110 0
509 20250401 101600 0 2110 2110 2110 2110 0
510 20250401 101500 0 2110 2110 2110 2110 0
511 20250401 101400 0 2110 2110 2110 2110 0
512 20250401 101300 0 2110 2110 2110 2110 0
513 20250401 101200 0 2110 2110 2110 2110 0
514 20250401 101100 0 2110 2110 2110 2110 0
515 20250401 101000 0 2110 2110 2110 2110 0
516 20250401 100900 0 2110 2110 2110 2110 0
517 20250401 100800 0 2110 2110 2110 2110 0
518 20250401 100700 0 2110 2110 2110 2110 0
519 20250401 100600 0 2110 2110 2110 2110 0
520 20250401 100500 0 2110 2110 2110 2110 0
521 20250401 100400 0 2110 2110 2110 2110 0
522 20250401 100300 0 2110 2110 2110 2110 0
523 20250401 100200 0 2110 2110 2110 2110 0
524 20250401 100100 0 2110 2110 2110 2110 0
525 20250401 100000 0 2110 2110 2110 2110 0
526 20250401 095900 0 2110 2110 2110 2110 0
527 20250401 095800 0 2110 2110 2110 2110 0
528 20250401 095700 0 2110 2110 2110 2110 0
529 20250401 095600 0 2110 2110 2110 2110 0
530 20250401 095500 0 2110 2110 2110 2110 0
531 20250401 095400 0 2110 2110 2110 2110 0
532 20250401 095300 0 2110 2110 2110 2110 0
533 20250401 095200 0 2110 2110 2110 2110 0
534 20250401 095100 0 2110 2110 2110 2110 0
535 20250401 095000 0 2110 2110 2110 2110 0
536 20250401 094900 0 2110 2110 2110 2110 0
537 20250401 094800 0 2110 2110 2110 2110 0
538 20250401 094700 0 2110 2110 2110 2110 0
539 20250401 094600 0 2110 2110 2110 2110 0
540 20250401 094500 0 2110 2110 2110 2110 0
541 20250401 094400 0 2110 2110 2110 2110 0
542 20250401 094300 0 2110 2110 2110 2110 0
543 20250401 094200 0 2110 2110 2110 2110 0
544 20250401 094100 0 2110 2110 2110 2110 0
545 20250401 094000 0 2110 2110 2110 2110 0
546 20250401 093900 0 2110 2110 2110 2110 0
547 20250401 093800 0 2110 2110 2110 2110 0
548 20250401 093700 0 2110 2110 2110 2110 0
549 20250401 093600 0 2110 2110 2110 2110 0
550 20250401 093500 0 2110 2110 2110 2110 0
551 20250401 093400 0 2110 2110 2110 2110 0
552 20250401 093300 0 2110 2110 2110 2110 0
553 20250401 093200 0 2110 2110 2110 2110 0
554 20250401 093100 0 2110 2110 2110 2110 0
555 20250401 093000 0 2110 2110 2110 2110 0
556 20250401 092900 0 2110 2110 2110 2110 0
557 20250401 092800 0 2110 2110 2110 2110 0
558 20250401 092700 0 2110 2110 2110 2110 0
559 20250401 092600 0 2110 2110 2110 2110 0
560 20250401 092500 0 2110 2110 2110 2110 0
561 20250401 092400 0 2110 2110 2110 2110 0
562 20250401 092300 0 2110 2110 2110 2110 0
563 20250401 092200 0 2110 2110 2110 2110 0
564 20250401 092100 0 2110 2110 2110 2110 0
565 20250401 092000 0 2110 2110 2110 2110 0
566 20250401 091900 0 2110 2110 2110 2110 0
567 20250401 091800 0 2110 2110 2110 2110 0
568 20250401 091700 0 2110 2110 2110 2110 0
569 20250401 091600 0 2110 2110 2110 2110 0
570 20250401 091500 0 2110 2110 2110 2110 0
571 20250401 091400 0 2110 2110 2110 2110 0
572 20250401 091300 0 2110 2110 2110 2110 0
573 20250401 091200 0 2110 2110 2110 2110 0
574 20250401 091100 0 2110 2110 2110 2110 0
575 20250401 091000 0 2110 2110 2110 2110 0
576 20250401 090900 0 2110 2110 2110 2110 0
577 20250401 090800 0 2110 2110 2110 2110 0
578 20250401 090700 0 2110 2110 2110 2110 0
579 20250401 090600 0 2110 2110 2110 2110 0
580 20250401 090500 0 2110 2110 2110 2110 0
581 20250401 090400 0 2110 2110 2110 2110 0
582 20250401 090300 0 2110 2110 2110 2110 0
583 20250401 090200 0 2110 2110 2110 2110 0
584 20250401 090100 0 2110 2110 2110 2110 0
585 20250401 090000 0 2110 2110 2110 2110 0

1
001140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15856388,0,33456978680,0.00
20250327,0,15856388,0,33456978680,0.00
20250326,0,15856388,0,33456978680,0.00
20250325,0,15856388,0,33456978680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15856388 0 33456978680 0.00
3 20250327 0 15856388 0 33456978680 0.00
4 20250326 0 15856388 0 33456978680 0.00
5 20250325 0 15856388 0 33456978680 0.00