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

589
002410/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184700,0,1935,1935,1935,1935,0
20250401,184600,0,1935,1935,1935,1935,0
20250401,184500,0,1935,1935,1935,1935,0
20250401,184400,0,1935,1935,1935,1935,0
20250401,184300,0,1935,1935,1935,1935,0
20250401,184200,0,1935,1935,1935,1935,0
20250401,184100,0,1935,1935,1935,1935,0
20250401,184000,0,1935,1935,1935,1935,0
20250401,183900,0,1935,1935,1935,1935,0
20250401,183800,0,1935,1935,1935,1935,0
20250401,183700,0,1935,1935,1935,1935,0
20250401,183600,0,1935,1935,1935,1935,0
20250401,183500,0,1935,1935,1935,1935,0
20250401,183400,0,1935,1935,1935,1935,0
20250401,183300,0,1935,1935,1935,1935,0
20250401,183200,0,1935,1935,1935,1935,0
20250401,183100,0,1935,1935,1935,1935,0
20250401,183000,0,1935,1935,1935,1935,0
20250401,182900,0,1935,1935,1935,1935,0
20250401,182800,0,1935,1935,1935,1935,0
20250401,182700,0,1935,1935,1935,1935,0
20250401,182600,0,1935,1935,1935,1935,0
20250401,182500,0,1935,1935,1935,1935,0
20250401,182400,0,1935,1935,1935,1935,0
20250401,182300,0,1935,1935,1935,1935,0
20250401,182200,0,1935,1935,1935,1935,0
20250401,182100,0,1935,1935,1935,1935,0
20250401,182000,0,1935,1935,1935,1935,0
20250401,181900,0,1935,1935,1935,1935,0
20250401,181800,0,1935,1935,1935,1935,0
20250401,181700,0,1935,1935,1935,1935,0
20250401,181600,0,1935,1935,1935,1935,0
20250401,181500,0,1935,1935,1935,1935,0
20250401,181400,0,1935,1935,1935,1935,0
20250401,181300,0,1935,1935,1935,1935,0
20250401,181200,0,1935,1935,1935,1935,0
20250401,181100,0,1935,1935,1935,1935,0
20250401,181000,0,1935,1935,1935,1935,0
20250401,180900,0,1935,1935,1935,1935,0
20250401,180800,0,1935,1935,1935,1935,0
20250401,180700,0,1935,1935,1935,1935,0
20250401,180600,0,1935,1935,1935,1935,0
20250401,180500,0,1935,1935,1935,1935,0
20250401,180400,0,1935,1935,1935,1935,0
20250401,180300,0,1935,1935,1935,1935,0
20250401,180200,0,1935,1935,1935,1935,0
20250401,180100,0,1935,1935,1935,1935,0
20250401,180000,0,1935,1935,1935,1935,0
20250401,175900,0,1935,1935,1935,1935,0
20250401,175800,0,1935,1935,1935,1935,0
20250401,175700,0,1935,1935,1935,1935,0
20250401,175600,0,1935,1935,1935,1935,0
20250401,175500,0,1935,1935,1935,1935,0
20250401,175400,0,1935,1935,1935,1935,0
20250401,175300,0,1935,1935,1935,1935,0
20250401,175200,0,1935,1935,1935,1935,0
20250401,175100,0,1935,1935,1935,1935,0
20250401,175000,0,1935,1935,1935,1935,0
20250401,174900,0,1935,1935,1935,1935,0
20250401,174800,0,1935,1935,1935,1935,0
20250401,174700,0,1935,1935,1935,1935,0
20250401,174600,0,1935,1935,1935,1935,0
20250401,174500,0,1935,1935,1935,1935,0
20250401,174400,0,1935,1935,1935,1935,0
20250401,174300,0,1935,1935,1935,1935,0
20250401,174200,0,1935,1935,1935,1935,0
20250401,174100,0,1935,1935,1935,1935,0
20250401,174000,0,1935,1935,1935,1935,0
20250401,173900,0,1935,1935,1935,1935,0
20250401,173800,0,1935,1935,1935,1935,0
20250401,173700,0,1935,1935,1935,1935,0
20250401,173600,0,1935,1935,1935,1935,0
20250401,173500,0,1935,1935,1935,1935,0
20250401,173400,0,1935,1935,1935,1935,0
20250401,173300,0,1935,1935,1935,1935,0
20250401,173200,0,1935,1935,1935,1935,0
20250401,173100,0,1935,1935,1935,1935,0
20250401,173000,0,1935,1935,1935,1935,0
20250401,172900,0,1935,1935,1935,1935,0
20250401,172800,0,1935,1935,1935,1935,0
20250401,172700,0,1935,1935,1935,1935,0
20250401,172600,0,1935,1935,1935,1935,0
20250401,172500,0,1935,1935,1935,1935,0
20250401,172400,0,1935,1935,1935,1935,0
20250401,172300,0,1935,1935,1935,1935,0
20250401,172200,0,1935,1935,1935,1935,0
20250401,172100,0,1935,1935,1935,1935,0
20250401,172000,0,1935,1935,1935,1935,0
20250401,171900,0,1935,1935,1935,1935,0
20250401,171800,0,1935,1935,1935,1935,0
20250401,171700,0,1935,1935,1935,1935,0
20250401,171600,0,1935,1935,1935,1935,0
20250401,171500,0,1935,1935,1935,1935,0
20250401,171400,0,1935,1935,1935,1935,0
20250401,171300,0,1935,1935,1935,1935,0
20250401,171200,0,1935,1935,1935,1935,0
20250401,171100,0,1935,1935,1935,1935,0
20250401,171000,0,1935,1935,1935,1935,0
20250401,170900,0,1935,1935,1935,1935,0
20250401,170800,0,1935,1935,1935,1935,0
20250401,170700,0,1935,1935,1935,1935,0
20250401,170600,0,1935,1935,1935,1935,0
20250401,170500,0,1935,1935,1935,1935,0
20250401,170400,0,1935,1935,1935,1935,0
20250401,170300,0,1935,1935,1935,1935,0
20250401,170200,0,1935,1935,1935,1935,0
20250401,170100,0,1935,1935,1935,1935,0
20250401,170000,0,1935,1935,1935,1935,0
20250401,165900,0,1935,1935,1935,1935,0
20250401,165800,0,1935,1935,1935,1935,0
20250401,165700,0,1935,1935,1935,1935,0
20250401,165600,0,1935,1935,1935,1935,0
20250401,165500,0,1935,1935,1935,1935,0
20250401,165400,0,1935,1935,1935,1935,0
20250401,165300,0,1935,1935,1935,1935,0
20250401,165200,0,1935,1935,1935,1935,0
20250401,165100,0,1935,1935,1935,1935,0
20250401,165000,0,1935,1935,1935,1935,0
20250401,164900,0,1935,1935,1935,1935,0
20250401,164800,0,1935,1935,1935,1935,0
20250401,164700,0,1935,1935,1935,1935,0
20250401,164600,0,1935,1935,1935,1935,0
20250401,164500,0,1935,1935,1935,1935,0
20250401,164400,0,1935,1935,1935,1935,0
20250401,164300,0,1935,1935,1935,1935,0
20250401,164200,0,1935,1935,1935,1935,0
20250401,164100,0,1935,1935,1935,1935,0
20250401,164000,0,1935,1935,1935,1935,0
20250401,163900,0,1935,1935,1935,1935,0
20250401,163800,0,1935,1935,1935,1935,0
20250401,163700,0,1935,1935,1935,1935,0
20250401,163600,0,1935,1935,1935,1935,0
20250401,163500,0,1935,1935,1935,1935,0
20250401,163400,0,1935,1935,1935,1935,0
20250401,163300,0,1935,1935,1935,1935,0
20250401,163200,0,1935,1935,1935,1935,0
20250401,163100,0,1935,1935,1935,1935,0
20250401,163000,0,1935,1935,1935,1935,0
20250401,162900,0,1935,1935,1935,1935,0
20250401,162800,0,1935,1935,1935,1935,0
20250401,162700,0,1935,1935,1935,1935,0
20250401,162600,0,1935,1935,1935,1935,0
20250401,162500,0,1935,1935,1935,1935,0
20250401,162400,0,1935,1935,1935,1935,0
20250401,162300,0,1935,1935,1935,1935,0
20250401,162200,0,1935,1935,1935,1935,0
20250401,162100,0,1935,1935,1935,1935,0
20250401,162000,0,1935,1935,1935,1935,0
20250401,161900,0,1935,1935,1935,1935,0
20250401,161800,0,1935,1935,1935,1935,0
20250401,161700,0,1935,1935,1935,1935,0
20250401,161600,0,1935,1935,1935,1935,0
20250401,161500,0,1935,1935,1935,1935,0
20250401,161400,0,1935,1935,1935,1935,0
20250401,161300,0,1935,1935,1935,1935,0
20250401,161200,0,1935,1935,1935,1935,0
20250401,161100,0,1935,1935,1935,1935,0
20250401,161000,0,1935,1935,1935,1935,0
20250401,160900,0,1935,1935,1935,1935,0
20250401,160800,0,1935,1935,1935,1935,0
20250401,160700,0,1935,1935,1935,1935,0
20250401,160600,0,1935,1935,1935,1935,0
20250401,160500,0,1935,1935,1935,1935,0
20250401,160400,0,1935,1935,1935,1935,0
20250401,160300,0,1935,1935,1935,1935,0
20250401,160200,0,1935,1935,1935,1935,0
20250401,160100,0,1935,1935,1935,1935,0
20250401,160000,0,1935,1935,1935,1935,0
20250401,155900,0,1935,1935,1935,1935,0
20250401,155800,0,1935,1935,1935,1935,0
20250401,155700,0,1935,1935,1935,1935,0
20250401,155600,0,1935,1935,1935,1935,0
20250401,155500,0,1935,1935,1935,1935,0
20250401,155400,0,1935,1935,1935,1935,0
20250401,155300,0,1935,1935,1935,1935,0
20250401,155200,0,1935,1935,1935,1935,0
20250401,155100,0,1935,1935,1935,1935,0
20250401,155000,0,1935,1935,1935,1935,0
20250401,154900,0,1935,1935,1935,1935,0
20250401,154800,0,1935,1935,1935,1935,0
20250401,154700,0,1935,1935,1935,1935,0
20250401,154600,0,1935,1935,1935,1935,0
20250401,154500,0,1935,1935,1935,1935,0
20250401,154400,0,1935,1935,1935,1935,0
20250401,154300,0,1935,1935,1935,1935,0
20250401,154200,0,1935,1935,1935,1935,0
20250401,154100,0,1935,1935,1935,1935,0
20250401,154000,0,1935,1935,1935,1935,0
20250401,153900,0,1935,1935,1935,1935,0
20250401,153800,0,1935,1935,1935,1935,0
20250401,153700,0,1935,1935,1935,1935,0
20250401,153600,0,1935,1935,1935,1935,0
20250401,153500,0,1935,1935,1935,1935,0
20250401,153400,0,1935,1935,1935,1935,0
20250401,153300,0,1935,1935,1935,1935,0
20250401,153200,0,1935,1935,1935,1935,0
20250401,153100,0,1935,1935,1935,1935,0
20250401,153000,0,1935,1935,1935,1935,0
20250401,152900,0,1935,1935,1935,1935,0
20250401,152800,0,1935,1935,1935,1935,0
20250401,152700,0,1935,1935,1935,1935,0
20250401,152600,0,1935,1935,1935,1935,0
20250401,152500,0,1935,1935,1935,1935,0
20250401,152400,0,1935,1935,1935,1935,0
20250401,152300,0,1935,1935,1935,1935,0
20250401,152200,0,1935,1935,1935,1935,0
20250401,152100,0,1935,1935,1935,1935,0
20250401,152000,0,1935,1935,1935,1935,0
20250401,151900,0,1935,1935,1935,1935,0
20250401,151800,0,1935,1935,1935,1935,0
20250401,151700,0,1935,1935,1935,1935,0
20250401,151600,0,1935,1935,1935,1935,0
20250401,151500,0,1935,1935,1935,1935,0
20250401,151400,0,1935,1935,1935,1935,0
20250401,151300,0,1935,1935,1935,1935,0
20250401,151200,0,1935,1935,1935,1935,0
20250401,151100,0,1935,1935,1935,1935,0
20250401,151000,0,1935,1935,1935,1935,0
20250401,150900,0,1935,1935,1935,1935,0
20250401,150800,0,1935,1935,1935,1935,0
20250401,150700,0,1935,1935,1935,1935,0
20250401,150600,0,1935,1935,1935,1935,0
20250401,150500,0,1935,1935,1935,1935,0
20250401,150400,0,1935,1935,1935,1935,0
20250401,150300,0,1935,1935,1935,1935,0
20250401,150200,0,1935,1935,1935,1935,0
20250401,150100,0,1935,1935,1935,1935,0
20250401,150000,0,1935,1935,1935,1935,0
20250401,145900,0,1935,1935,1935,1935,0
20250401,145800,0,1935,1935,1935,1935,0
20250401,145700,0,1935,1935,1935,1935,0
20250401,145600,0,1935,1935,1935,1935,0
20250401,145500,0,1935,1935,1935,1935,0
20250401,145400,0,1935,1935,1935,1935,0
20250401,145300,0,1935,1935,1935,1935,0
20250401,145200,0,1935,1935,1935,1935,0
20250401,145100,0,1935,1935,1935,1935,0
20250401,145000,0,1935,1935,1935,1935,0
20250401,144900,0,1935,1935,1935,1935,0
20250401,144800,0,1935,1935,1935,1935,0
20250401,144700,0,1935,1935,1935,1935,0
20250401,144600,0,1935,1935,1935,1935,0
20250401,144500,0,1935,1935,1935,1935,0
20250401,144400,0,1935,1935,1935,1935,0
20250401,144300,0,1935,1935,1935,1935,0
20250401,144200,0,1935,1935,1935,1935,0
20250401,144100,0,1935,1935,1935,1935,0
20250401,144000,0,1935,1935,1935,1935,0
20250401,143900,0,1935,1935,1935,1935,0
20250401,143800,0,1935,1935,1935,1935,0
20250401,143700,0,1935,1935,1935,1935,0
20250401,143600,0,1935,1935,1935,1935,0
20250401,143500,0,1935,1935,1935,1935,0
20250401,143400,0,1935,1935,1935,1935,0
20250401,143300,0,1935,1935,1935,1935,0
20250401,143200,0,1935,1935,1935,1935,0
20250401,143100,0,1935,1935,1935,1935,0
20250401,143000,0,1935,1935,1935,1935,0
20250401,142900,0,1935,1935,1935,1935,0
20250401,142800,0,1935,1935,1935,1935,0
20250401,142700,0,1935,1935,1935,1935,0
20250401,142600,0,1935,1935,1935,1935,0
20250401,142500,0,1935,1935,1935,1935,0
20250401,142400,0,1935,1935,1935,1935,0
20250401,142300,0,1935,1935,1935,1935,0
20250401,142200,0,1935,1935,1935,1935,0
20250401,142100,0,1935,1935,1935,1935,0
20250401,142000,0,1935,1935,1935,1935,0
20250401,141900,0,1935,1935,1935,1935,0
20250401,141800,0,1935,1935,1935,1935,0
20250401,141700,0,1935,1935,1935,1935,0
20250401,141600,0,1935,1935,1935,1935,0
20250401,141500,0,1935,1935,1935,1935,0
20250401,141400,0,1935,1935,1935,1935,0
20250401,141300,0,1935,1935,1935,1935,0
20250401,141200,0,1935,1935,1935,1935,0
20250401,141100,0,1935,1935,1935,1935,0
20250401,141000,0,1935,1935,1935,1935,0
20250401,140900,0,1935,1935,1935,1935,0
20250401,140800,0,1935,1935,1935,1935,0
20250401,140700,0,1935,1935,1935,1935,0
20250401,140600,0,1935,1935,1935,1935,0
20250401,140500,0,1935,1935,1935,1935,0
20250401,140400,0,1935,1935,1935,1935,0
20250401,140300,0,1935,1935,1935,1935,0
20250401,140200,0,1935,1935,1935,1935,0
20250401,140100,0,1935,1935,1935,1935,0
20250401,140000,0,1935,1935,1935,1935,0
20250401,135900,0,1935,1935,1935,1935,0
20250401,135800,0,1935,1935,1935,1935,0
20250401,135700,0,1935,1935,1935,1935,0
20250401,135600,0,1935,1935,1935,1935,0
20250401,135500,0,1935,1935,1935,1935,0
20250401,135400,0,1935,1935,1935,1935,0
20250401,135300,0,1935,1935,1935,1935,0
20250401,135200,0,1935,1935,1935,1935,0
20250401,135100,0,1935,1935,1935,1935,0
20250401,135000,0,1935,1935,1935,1935,0
20250401,134900,0,1935,1935,1935,1935,0
20250401,134800,0,1935,1935,1935,1935,0
20250401,134700,0,1935,1935,1935,1935,0
20250401,134600,0,1935,1935,1935,1935,0
20250401,134500,0,1935,1935,1935,1935,0
20250401,134400,0,1935,1935,1935,1935,0
20250401,134300,0,1935,1935,1935,1935,0
20250401,134200,0,1935,1935,1935,1935,0
20250401,134100,0,1935,1935,1935,1935,0
20250401,134000,0,1935,1935,1935,1935,0
20250401,133900,0,1935,1935,1935,1935,0
20250401,133800,0,1935,1935,1935,1935,0
20250401,133700,0,1935,1935,1935,1935,0
20250401,133600,0,1935,1935,1935,1935,0
20250401,133500,0,1935,1935,1935,1935,0
20250401,133400,0,1935,1935,1935,1935,0
20250401,133300,0,1935,1935,1935,1935,0
20250401,133200,0,1935,1935,1935,1935,0
20250401,133100,0,1935,1935,1935,1935,0
20250401,133000,0,1935,1935,1935,1935,0
20250401,132900,0,1935,1935,1935,1935,0
20250401,132800,0,1935,1935,1935,1935,0
20250401,132700,0,1935,1935,1935,1935,0
20250401,132600,0,1935,1935,1935,1935,0
20250401,132500,0,1935,1935,1935,1935,0
20250401,132400,0,1935,1935,1935,1935,0
20250401,132300,0,1935,1935,1935,1935,0
20250401,132200,0,1935,1935,1935,1935,0
20250401,132100,0,1935,1935,1935,1935,0
20250401,132000,0,1935,1935,1935,1935,0
20250401,131900,0,1935,1935,1935,1935,0
20250401,131800,0,1935,1935,1935,1935,0
20250401,131700,0,1935,1935,1935,1935,0
20250401,131600,0,1935,1935,1935,1935,0
20250401,131500,0,1935,1935,1935,1935,0
20250401,131400,0,1935,1935,1935,1935,0
20250401,131300,0,1935,1935,1935,1935,0
20250401,131200,0,1935,1935,1935,1935,0
20250401,131100,0,1935,1935,1935,1935,0
20250401,131000,0,1935,1935,1935,1935,0
20250401,130900,0,1935,1935,1935,1935,0
20250401,130800,0,1935,1935,1935,1935,0
20250401,130700,0,1935,1935,1935,1935,0
20250401,130600,0,1935,1935,1935,1935,0
20250401,130500,0,1935,1935,1935,1935,0
20250401,130400,0,1935,1935,1935,1935,0
20250401,130300,0,1935,1935,1935,1935,0
20250401,130200,0,1935,1935,1935,1935,0
20250401,130100,0,1935,1935,1935,1935,0
20250401,130000,0,1935,1935,1935,1935,0
20250401,125900,0,1935,1935,1935,1935,0
20250401,125800,0,1935,1935,1935,1935,0
20250401,125700,0,1935,1935,1935,1935,0
20250401,125600,0,1935,1935,1935,1935,0
20250401,125500,0,1935,1935,1935,1935,0
20250401,125400,0,1935,1935,1935,1935,0
20250401,125300,0,1935,1935,1935,1935,0
20250401,125200,0,1935,1935,1935,1935,0
20250401,125100,0,1935,1935,1935,1935,0
20250401,125000,0,1935,1935,1935,1935,0
20250401,124900,0,1935,1935,1935,1935,0
20250401,124800,0,1935,1935,1935,1935,0
20250401,124700,0,1935,1935,1935,1935,0
20250401,124600,0,1935,1935,1935,1935,0
20250401,124500,0,1935,1935,1935,1935,0
20250401,124400,0,1935,1935,1935,1935,0
20250401,124300,0,1935,1935,1935,1935,0
20250401,124200,0,1935,1935,1935,1935,0
20250401,124100,0,1935,1935,1935,1935,0
20250401,124000,0,1935,1935,1935,1935,0
20250401,123900,0,1935,1935,1935,1935,0
20250401,123800,0,1935,1935,1935,1935,0
20250401,123700,0,1935,1935,1935,1935,0
20250401,123600,0,1935,1935,1935,1935,0
20250401,123500,0,1935,1935,1935,1935,0
20250401,123400,0,1935,1935,1935,1935,0
20250401,123300,0,1935,1935,1935,1935,0
20250401,123200,0,1935,1935,1935,1935,0
20250401,123100,0,1935,1935,1935,1935,0
20250401,123000,0,1935,1935,1935,1935,0
20250401,122900,0,1935,1935,1935,1935,0
20250401,122800,0,1935,1935,1935,1935,0
20250401,122700,0,1935,1935,1935,1935,0
20250401,122600,0,1935,1935,1935,1935,0
20250401,122500,0,1935,1935,1935,1935,0
20250401,122400,0,1935,1935,1935,1935,0
20250401,122300,0,1935,1935,1935,1935,0
20250401,122200,0,1935,1935,1935,1935,0
20250401,122100,0,1935,1935,1935,1935,0
20250401,122000,0,1935,1935,1935,1935,0
20250401,121900,0,1935,1935,1935,1935,0
20250401,121800,0,1935,1935,1935,1935,0
20250401,121700,0,1935,1935,1935,1935,0
20250401,121600,0,1935,1935,1935,1935,0
20250401,121500,0,1935,1935,1935,1935,0
20250401,121400,0,1935,1935,1935,1935,0
20250401,121300,0,1935,1935,1935,1935,0
20250401,121200,0,1935,1935,1935,1935,0
20250401,121100,0,1935,1935,1935,1935,0
20250401,121000,0,1935,1935,1935,1935,0
20250401,120900,0,1935,1935,1935,1935,0
20250401,120800,0,1935,1935,1935,1935,0
20250401,120700,0,1935,1935,1935,1935,0
20250401,120600,0,1935,1935,1935,1935,0
20250401,120500,0,1935,1935,1935,1935,0
20250401,120400,0,1935,1935,1935,1935,0
20250401,120300,0,1935,1935,1935,1935,0
20250401,120200,0,1935,1935,1935,1935,0
20250401,120100,0,1935,1935,1935,1935,0
20250401,120000,0,1935,1935,1935,1935,0
20250401,115900,0,1935,1935,1935,1935,0
20250401,115800,0,1935,1935,1935,1935,0
20250401,115700,0,1935,1935,1935,1935,0
20250401,115600,0,1935,1935,1935,1935,0
20250401,115500,0,1935,1935,1935,1935,0
20250401,115400,0,1935,1935,1935,1935,0
20250401,115300,0,1935,1935,1935,1935,0
20250401,115200,0,1935,1935,1935,1935,0
20250401,115100,0,1935,1935,1935,1935,0
20250401,115000,0,1935,1935,1935,1935,0
20250401,114900,0,1935,1935,1935,1935,0
20250401,114800,0,1935,1935,1935,1935,0
20250401,114700,0,1935,1935,1935,1935,0
20250401,114600,0,1935,1935,1935,1935,0
20250401,114500,0,1935,1935,1935,1935,0
20250401,114400,0,1935,1935,1935,1935,0
20250401,114300,0,1935,1935,1935,1935,0
20250401,114200,0,1935,1935,1935,1935,0
20250401,114100,0,1935,1935,1935,1935,0
20250401,114000,0,1935,1935,1935,1935,0
20250401,113900,0,1935,1935,1935,1935,0
20250401,113800,0,1935,1935,1935,1935,0
20250401,113700,0,1935,1935,1935,1935,0
20250401,113600,0,1935,1935,1935,1935,0
20250401,113500,0,1935,1935,1935,1935,0
20250401,113400,0,1935,1935,1935,1935,0
20250401,113300,0,1935,1935,1935,1935,0
20250401,113200,0,1935,1935,1935,1935,0
20250401,113100,0,1935,1935,1935,1935,0
20250401,113000,0,1935,1935,1935,1935,0
20250401,112900,0,1935,1935,1935,1935,0
20250401,112800,0,1935,1935,1935,1935,0
20250401,112700,0,1935,1935,1935,1935,0
20250401,112600,0,1935,1935,1935,1935,0
20250401,112500,0,1935,1935,1935,1935,0
20250401,112400,0,1935,1935,1935,1935,0
20250401,112300,0,1935,1935,1935,1935,0
20250401,112200,0,1935,1935,1935,1935,0
20250401,112100,0,1935,1935,1935,1935,0
20250401,112000,0,1935,1935,1935,1935,0
20250401,111900,0,1935,1935,1935,1935,0
20250401,111800,0,1935,1935,1935,1935,0
20250401,111700,0,1935,1935,1935,1935,0
20250401,111600,0,1935,1935,1935,1935,0
20250401,111500,0,1935,1935,1935,1935,0
20250401,111400,0,1935,1935,1935,1935,0
20250401,111300,0,1935,1935,1935,1935,0
20250401,111200,0,1935,1935,1935,1935,0
20250401,111100,0,1935,1935,1935,1935,0
20250401,111000,0,1935,1935,1935,1935,0
20250401,110900,0,1935,1935,1935,1935,0
20250401,110800,0,1935,1935,1935,1935,0
20250401,110700,0,1935,1935,1935,1935,0
20250401,110600,0,1935,1935,1935,1935,0
20250401,110500,0,1935,1935,1935,1935,0
20250401,110400,0,1935,1935,1935,1935,0
20250401,110300,0,1935,1935,1935,1935,0
20250401,110200,0,1935,1935,1935,1935,0
20250401,110100,0,1935,1935,1935,1935,0
20250401,110000,0,1935,1935,1935,1935,0
20250401,105900,0,1935,1935,1935,1935,0
20250401,105800,0,1935,1935,1935,1935,0
20250401,105700,0,1935,1935,1935,1935,0
20250401,105600,0,1935,1935,1935,1935,0
20250401,105500,0,1935,1935,1935,1935,0
20250401,105400,0,1935,1935,1935,1935,0
20250401,105300,0,1935,1935,1935,1935,0
20250401,105200,0,1935,1935,1935,1935,0
20250401,105100,0,1935,1935,1935,1935,0
20250401,105000,0,1935,1935,1935,1935,0
20250401,104900,0,1935,1935,1935,1935,0
20250401,104800,0,1935,1935,1935,1935,0
20250401,104700,0,1935,1935,1935,1935,0
20250401,104600,0,1935,1935,1935,1935,0
20250401,104500,0,1935,1935,1935,1935,0
20250401,104400,0,1935,1935,1935,1935,0
20250401,104300,0,1935,1935,1935,1935,0
20250401,104200,0,1935,1935,1935,1935,0
20250401,104100,0,1935,1935,1935,1935,0
20250401,104000,0,1935,1935,1935,1935,0
20250401,103900,0,1935,1935,1935,1935,0
20250401,103800,0,1935,1935,1935,1935,0
20250401,103700,0,1935,1935,1935,1935,0
20250401,103600,0,1935,1935,1935,1935,0
20250401,103500,0,1935,1935,1935,1935,0
20250401,103400,0,1935,1935,1935,1935,0
20250401,103300,0,1935,1935,1935,1935,0
20250401,103200,0,1935,1935,1935,1935,0
20250401,103100,0,1935,1935,1935,1935,0
20250401,103000,0,1935,1935,1935,1935,0
20250401,102900,0,1935,1935,1935,1935,0
20250401,102800,0,1935,1935,1935,1935,0
20250401,102700,0,1935,1935,1935,1935,0
20250401,102600,0,1935,1935,1935,1935,0
20250401,102500,0,1935,1935,1935,1935,0
20250401,102400,0,1935,1935,1935,1935,0
20250401,102300,0,1935,1935,1935,1935,0
20250401,102200,0,1935,1935,1935,1935,0
20250401,102100,0,1935,1935,1935,1935,0
20250401,102000,0,1935,1935,1935,1935,0
20250401,101900,0,1935,1935,1935,1935,0
20250401,101800,0,1935,1935,1935,1935,0
20250401,101700,0,1935,1935,1935,1935,0
20250401,101600,0,1935,1935,1935,1935,0
20250401,101500,0,1935,1935,1935,1935,0
20250401,101400,0,1935,1935,1935,1935,0
20250401,101300,0,1935,1935,1935,1935,0
20250401,101200,0,1935,1935,1935,1935,0
20250401,101100,0,1935,1935,1935,1935,0
20250401,101000,0,1935,1935,1935,1935,0
20250401,100900,0,1935,1935,1935,1935,0
20250401,100800,0,1935,1935,1935,1935,0
20250401,100700,0,1935,1935,1935,1935,0
20250401,100600,0,1935,1935,1935,1935,0
20250401,100500,0,1935,1935,1935,1935,0
20250401,100400,0,1935,1935,1935,1935,0
20250401,100300,0,1935,1935,1935,1935,0
20250401,100200,0,1935,1935,1935,1935,0
20250401,100100,0,1935,1935,1935,1935,0
20250401,100000,0,1935,1935,1935,1935,0
20250401,095900,0,1935,1935,1935,1935,0
20250401,095800,0,1935,1935,1935,1935,0
20250401,095700,0,1935,1935,1935,1935,0
20250401,095600,0,1935,1935,1935,1935,0
20250401,095500,0,1935,1935,1935,1935,0
20250401,095400,0,1935,1935,1935,1935,0
20250401,095300,0,1935,1935,1935,1935,0
20250401,095200,0,1935,1935,1935,1935,0
20250401,095100,0,1935,1935,1935,1935,0
20250401,095000,0,1935,1935,1935,1935,0
20250401,094900,0,1935,1935,1935,1935,0
20250401,094800,0,1935,1935,1935,1935,0
20250401,094700,0,1935,1935,1935,1935,0
20250401,094600,0,1935,1935,1935,1935,0
20250401,094500,0,1935,1935,1935,1935,0
20250401,094400,0,1935,1935,1935,1935,0
20250401,094300,0,1935,1935,1935,1935,0
20250401,094200,0,1935,1935,1935,1935,0
20250401,094100,0,1935,1935,1935,1935,0
20250401,094000,0,1935,1935,1935,1935,0
20250401,093900,0,1935,1935,1935,1935,0
20250401,093800,0,1935,1935,1935,1935,0
20250401,093700,0,1935,1935,1935,1935,0
20250401,093600,0,1935,1935,1935,1935,0
20250401,093500,0,1935,1935,1935,1935,0
20250401,093400,0,1935,1935,1935,1935,0
20250401,093300,0,1935,1935,1935,1935,0
20250401,093200,0,1935,1935,1935,1935,0
20250401,093100,0,1935,1935,1935,1935,0
20250401,093000,0,1935,1935,1935,1935,0
20250401,092900,0,1935,1935,1935,1935,0
20250401,092800,0,1935,1935,1935,1935,0
20250401,092700,0,1935,1935,1935,1935,0
20250401,092600,0,1935,1935,1935,1935,0
20250401,092500,0,1935,1935,1935,1935,0
20250401,092400,0,1935,1935,1935,1935,0
20250401,092300,0,1935,1935,1935,1935,0
20250401,092200,0,1935,1935,1935,1935,0
20250401,092100,0,1935,1935,1935,1935,0
20250401,092000,0,1935,1935,1935,1935,0
20250401,091900,0,1935,1935,1935,1935,0
20250401,091800,0,1935,1935,1935,1935,0
20250401,091700,0,1935,1935,1935,1935,0
20250401,091600,0,1935,1935,1935,1935,0
20250401,091500,0,1935,1935,1935,1935,0
20250401,091400,0,1935,1935,1935,1935,0
20250401,091300,0,1935,1935,1935,1935,0
20250401,091200,0,1935,1935,1935,1935,0
20250401,091100,0,1935,1935,1935,1935,0
20250401,091000,0,1935,1935,1935,1935,0
20250401,090900,0,1935,1935,1935,1935,0
20250401,090800,0,1935,1935,1935,1935,0
20250401,090700,0,1935,1935,1935,1935,0
20250401,090600,0,1935,1935,1935,1935,0
20250401,090500,0,1935,1935,1935,1935,0
20250401,090400,0,1935,1935,1935,1935,0
20250401,090300,0,1935,1935,1935,1935,0
20250401,090200,0,1935,1935,1935,1935,0
20250401,090100,0,1935,1935,1935,1935,0
20250401,090000,0,1935,1935,1935,1935,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184700 0 1935 1935 1935 1935 0
3 20250401 184600 0 1935 1935 1935 1935 0
4 20250401 184500 0 1935 1935 1935 1935 0
5 20250401 184400 0 1935 1935 1935 1935 0
6 20250401 184300 0 1935 1935 1935 1935 0
7 20250401 184200 0 1935 1935 1935 1935 0
8 20250401 184100 0 1935 1935 1935 1935 0
9 20250401 184000 0 1935 1935 1935 1935 0
10 20250401 183900 0 1935 1935 1935 1935 0
11 20250401 183800 0 1935 1935 1935 1935 0
12 20250401 183700 0 1935 1935 1935 1935 0
13 20250401 183600 0 1935 1935 1935 1935 0
14 20250401 183500 0 1935 1935 1935 1935 0
15 20250401 183400 0 1935 1935 1935 1935 0
16 20250401 183300 0 1935 1935 1935 1935 0
17 20250401 183200 0 1935 1935 1935 1935 0
18 20250401 183100 0 1935 1935 1935 1935 0
19 20250401 183000 0 1935 1935 1935 1935 0
20 20250401 182900 0 1935 1935 1935 1935 0
21 20250401 182800 0 1935 1935 1935 1935 0
22 20250401 182700 0 1935 1935 1935 1935 0
23 20250401 182600 0 1935 1935 1935 1935 0
24 20250401 182500 0 1935 1935 1935 1935 0
25 20250401 182400 0 1935 1935 1935 1935 0
26 20250401 182300 0 1935 1935 1935 1935 0
27 20250401 182200 0 1935 1935 1935 1935 0
28 20250401 182100 0 1935 1935 1935 1935 0
29 20250401 182000 0 1935 1935 1935 1935 0
30 20250401 181900 0 1935 1935 1935 1935 0
31 20250401 181800 0 1935 1935 1935 1935 0
32 20250401 181700 0 1935 1935 1935 1935 0
33 20250401 181600 0 1935 1935 1935 1935 0
34 20250401 181500 0 1935 1935 1935 1935 0
35 20250401 181400 0 1935 1935 1935 1935 0
36 20250401 181300 0 1935 1935 1935 1935 0
37 20250401 181200 0 1935 1935 1935 1935 0
38 20250401 181100 0 1935 1935 1935 1935 0
39 20250401 181000 0 1935 1935 1935 1935 0
40 20250401 180900 0 1935 1935 1935 1935 0
41 20250401 180800 0 1935 1935 1935 1935 0
42 20250401 180700 0 1935 1935 1935 1935 0
43 20250401 180600 0 1935 1935 1935 1935 0
44 20250401 180500 0 1935 1935 1935 1935 0
45 20250401 180400 0 1935 1935 1935 1935 0
46 20250401 180300 0 1935 1935 1935 1935 0
47 20250401 180200 0 1935 1935 1935 1935 0
48 20250401 180100 0 1935 1935 1935 1935 0
49 20250401 180000 0 1935 1935 1935 1935 0
50 20250401 175900 0 1935 1935 1935 1935 0
51 20250401 175800 0 1935 1935 1935 1935 0
52 20250401 175700 0 1935 1935 1935 1935 0
53 20250401 175600 0 1935 1935 1935 1935 0
54 20250401 175500 0 1935 1935 1935 1935 0
55 20250401 175400 0 1935 1935 1935 1935 0
56 20250401 175300 0 1935 1935 1935 1935 0
57 20250401 175200 0 1935 1935 1935 1935 0
58 20250401 175100 0 1935 1935 1935 1935 0
59 20250401 175000 0 1935 1935 1935 1935 0
60 20250401 174900 0 1935 1935 1935 1935 0
61 20250401 174800 0 1935 1935 1935 1935 0
62 20250401 174700 0 1935 1935 1935 1935 0
63 20250401 174600 0 1935 1935 1935 1935 0
64 20250401 174500 0 1935 1935 1935 1935 0
65 20250401 174400 0 1935 1935 1935 1935 0
66 20250401 174300 0 1935 1935 1935 1935 0
67 20250401 174200 0 1935 1935 1935 1935 0
68 20250401 174100 0 1935 1935 1935 1935 0
69 20250401 174000 0 1935 1935 1935 1935 0
70 20250401 173900 0 1935 1935 1935 1935 0
71 20250401 173800 0 1935 1935 1935 1935 0
72 20250401 173700 0 1935 1935 1935 1935 0
73 20250401 173600 0 1935 1935 1935 1935 0
74 20250401 173500 0 1935 1935 1935 1935 0
75 20250401 173400 0 1935 1935 1935 1935 0
76 20250401 173300 0 1935 1935 1935 1935 0
77 20250401 173200 0 1935 1935 1935 1935 0
78 20250401 173100 0 1935 1935 1935 1935 0
79 20250401 173000 0 1935 1935 1935 1935 0
80 20250401 172900 0 1935 1935 1935 1935 0
81 20250401 172800 0 1935 1935 1935 1935 0
82 20250401 172700 0 1935 1935 1935 1935 0
83 20250401 172600 0 1935 1935 1935 1935 0
84 20250401 172500 0 1935 1935 1935 1935 0
85 20250401 172400 0 1935 1935 1935 1935 0
86 20250401 172300 0 1935 1935 1935 1935 0
87 20250401 172200 0 1935 1935 1935 1935 0
88 20250401 172100 0 1935 1935 1935 1935 0
89 20250401 172000 0 1935 1935 1935 1935 0
90 20250401 171900 0 1935 1935 1935 1935 0
91 20250401 171800 0 1935 1935 1935 1935 0
92 20250401 171700 0 1935 1935 1935 1935 0
93 20250401 171600 0 1935 1935 1935 1935 0
94 20250401 171500 0 1935 1935 1935 1935 0
95 20250401 171400 0 1935 1935 1935 1935 0
96 20250401 171300 0 1935 1935 1935 1935 0
97 20250401 171200 0 1935 1935 1935 1935 0
98 20250401 171100 0 1935 1935 1935 1935 0
99 20250401 171000 0 1935 1935 1935 1935 0
100 20250401 170900 0 1935 1935 1935 1935 0
101 20250401 170800 0 1935 1935 1935 1935 0
102 20250401 170700 0 1935 1935 1935 1935 0
103 20250401 170600 0 1935 1935 1935 1935 0
104 20250401 170500 0 1935 1935 1935 1935 0
105 20250401 170400 0 1935 1935 1935 1935 0
106 20250401 170300 0 1935 1935 1935 1935 0
107 20250401 170200 0 1935 1935 1935 1935 0
108 20250401 170100 0 1935 1935 1935 1935 0
109 20250401 170000 0 1935 1935 1935 1935 0
110 20250401 165900 0 1935 1935 1935 1935 0
111 20250401 165800 0 1935 1935 1935 1935 0
112 20250401 165700 0 1935 1935 1935 1935 0
113 20250401 165600 0 1935 1935 1935 1935 0
114 20250401 165500 0 1935 1935 1935 1935 0
115 20250401 165400 0 1935 1935 1935 1935 0
116 20250401 165300 0 1935 1935 1935 1935 0
117 20250401 165200 0 1935 1935 1935 1935 0
118 20250401 165100 0 1935 1935 1935 1935 0
119 20250401 165000 0 1935 1935 1935 1935 0
120 20250401 164900 0 1935 1935 1935 1935 0
121 20250401 164800 0 1935 1935 1935 1935 0
122 20250401 164700 0 1935 1935 1935 1935 0
123 20250401 164600 0 1935 1935 1935 1935 0
124 20250401 164500 0 1935 1935 1935 1935 0
125 20250401 164400 0 1935 1935 1935 1935 0
126 20250401 164300 0 1935 1935 1935 1935 0
127 20250401 164200 0 1935 1935 1935 1935 0
128 20250401 164100 0 1935 1935 1935 1935 0
129 20250401 164000 0 1935 1935 1935 1935 0
130 20250401 163900 0 1935 1935 1935 1935 0
131 20250401 163800 0 1935 1935 1935 1935 0
132 20250401 163700 0 1935 1935 1935 1935 0
133 20250401 163600 0 1935 1935 1935 1935 0
134 20250401 163500 0 1935 1935 1935 1935 0
135 20250401 163400 0 1935 1935 1935 1935 0
136 20250401 163300 0 1935 1935 1935 1935 0
137 20250401 163200 0 1935 1935 1935 1935 0
138 20250401 163100 0 1935 1935 1935 1935 0
139 20250401 163000 0 1935 1935 1935 1935 0
140 20250401 162900 0 1935 1935 1935 1935 0
141 20250401 162800 0 1935 1935 1935 1935 0
142 20250401 162700 0 1935 1935 1935 1935 0
143 20250401 162600 0 1935 1935 1935 1935 0
144 20250401 162500 0 1935 1935 1935 1935 0
145 20250401 162400 0 1935 1935 1935 1935 0
146 20250401 162300 0 1935 1935 1935 1935 0
147 20250401 162200 0 1935 1935 1935 1935 0
148 20250401 162100 0 1935 1935 1935 1935 0
149 20250401 162000 0 1935 1935 1935 1935 0
150 20250401 161900 0 1935 1935 1935 1935 0
151 20250401 161800 0 1935 1935 1935 1935 0
152 20250401 161700 0 1935 1935 1935 1935 0
153 20250401 161600 0 1935 1935 1935 1935 0
154 20250401 161500 0 1935 1935 1935 1935 0
155 20250401 161400 0 1935 1935 1935 1935 0
156 20250401 161300 0 1935 1935 1935 1935 0
157 20250401 161200 0 1935 1935 1935 1935 0
158 20250401 161100 0 1935 1935 1935 1935 0
159 20250401 161000 0 1935 1935 1935 1935 0
160 20250401 160900 0 1935 1935 1935 1935 0
161 20250401 160800 0 1935 1935 1935 1935 0
162 20250401 160700 0 1935 1935 1935 1935 0
163 20250401 160600 0 1935 1935 1935 1935 0
164 20250401 160500 0 1935 1935 1935 1935 0
165 20250401 160400 0 1935 1935 1935 1935 0
166 20250401 160300 0 1935 1935 1935 1935 0
167 20250401 160200 0 1935 1935 1935 1935 0
168 20250401 160100 0 1935 1935 1935 1935 0
169 20250401 160000 0 1935 1935 1935 1935 0
170 20250401 155900 0 1935 1935 1935 1935 0
171 20250401 155800 0 1935 1935 1935 1935 0
172 20250401 155700 0 1935 1935 1935 1935 0
173 20250401 155600 0 1935 1935 1935 1935 0
174 20250401 155500 0 1935 1935 1935 1935 0
175 20250401 155400 0 1935 1935 1935 1935 0
176 20250401 155300 0 1935 1935 1935 1935 0
177 20250401 155200 0 1935 1935 1935 1935 0
178 20250401 155100 0 1935 1935 1935 1935 0
179 20250401 155000 0 1935 1935 1935 1935 0
180 20250401 154900 0 1935 1935 1935 1935 0
181 20250401 154800 0 1935 1935 1935 1935 0
182 20250401 154700 0 1935 1935 1935 1935 0
183 20250401 154600 0 1935 1935 1935 1935 0
184 20250401 154500 0 1935 1935 1935 1935 0
185 20250401 154400 0 1935 1935 1935 1935 0
186 20250401 154300 0 1935 1935 1935 1935 0
187 20250401 154200 0 1935 1935 1935 1935 0
188 20250401 154100 0 1935 1935 1935 1935 0
189 20250401 154000 0 1935 1935 1935 1935 0
190 20250401 153900 0 1935 1935 1935 1935 0
191 20250401 153800 0 1935 1935 1935 1935 0
192 20250401 153700 0 1935 1935 1935 1935 0
193 20250401 153600 0 1935 1935 1935 1935 0
194 20250401 153500 0 1935 1935 1935 1935 0
195 20250401 153400 0 1935 1935 1935 1935 0
196 20250401 153300 0 1935 1935 1935 1935 0
197 20250401 153200 0 1935 1935 1935 1935 0
198 20250401 153100 0 1935 1935 1935 1935 0
199 20250401 153000 0 1935 1935 1935 1935 0
200 20250401 152900 0 1935 1935 1935 1935 0
201 20250401 152800 0 1935 1935 1935 1935 0
202 20250401 152700 0 1935 1935 1935 1935 0
203 20250401 152600 0 1935 1935 1935 1935 0
204 20250401 152500 0 1935 1935 1935 1935 0
205 20250401 152400 0 1935 1935 1935 1935 0
206 20250401 152300 0 1935 1935 1935 1935 0
207 20250401 152200 0 1935 1935 1935 1935 0
208 20250401 152100 0 1935 1935 1935 1935 0
209 20250401 152000 0 1935 1935 1935 1935 0
210 20250401 151900 0 1935 1935 1935 1935 0
211 20250401 151800 0 1935 1935 1935 1935 0
212 20250401 151700 0 1935 1935 1935 1935 0
213 20250401 151600 0 1935 1935 1935 1935 0
214 20250401 151500 0 1935 1935 1935 1935 0
215 20250401 151400 0 1935 1935 1935 1935 0
216 20250401 151300 0 1935 1935 1935 1935 0
217 20250401 151200 0 1935 1935 1935 1935 0
218 20250401 151100 0 1935 1935 1935 1935 0
219 20250401 151000 0 1935 1935 1935 1935 0
220 20250401 150900 0 1935 1935 1935 1935 0
221 20250401 150800 0 1935 1935 1935 1935 0
222 20250401 150700 0 1935 1935 1935 1935 0
223 20250401 150600 0 1935 1935 1935 1935 0
224 20250401 150500 0 1935 1935 1935 1935 0
225 20250401 150400 0 1935 1935 1935 1935 0
226 20250401 150300 0 1935 1935 1935 1935 0
227 20250401 150200 0 1935 1935 1935 1935 0
228 20250401 150100 0 1935 1935 1935 1935 0
229 20250401 150000 0 1935 1935 1935 1935 0
230 20250401 145900 0 1935 1935 1935 1935 0
231 20250401 145800 0 1935 1935 1935 1935 0
232 20250401 145700 0 1935 1935 1935 1935 0
233 20250401 145600 0 1935 1935 1935 1935 0
234 20250401 145500 0 1935 1935 1935 1935 0
235 20250401 145400 0 1935 1935 1935 1935 0
236 20250401 145300 0 1935 1935 1935 1935 0
237 20250401 145200 0 1935 1935 1935 1935 0
238 20250401 145100 0 1935 1935 1935 1935 0
239 20250401 145000 0 1935 1935 1935 1935 0
240 20250401 144900 0 1935 1935 1935 1935 0
241 20250401 144800 0 1935 1935 1935 1935 0
242 20250401 144700 0 1935 1935 1935 1935 0
243 20250401 144600 0 1935 1935 1935 1935 0
244 20250401 144500 0 1935 1935 1935 1935 0
245 20250401 144400 0 1935 1935 1935 1935 0
246 20250401 144300 0 1935 1935 1935 1935 0
247 20250401 144200 0 1935 1935 1935 1935 0
248 20250401 144100 0 1935 1935 1935 1935 0
249 20250401 144000 0 1935 1935 1935 1935 0
250 20250401 143900 0 1935 1935 1935 1935 0
251 20250401 143800 0 1935 1935 1935 1935 0
252 20250401 143700 0 1935 1935 1935 1935 0
253 20250401 143600 0 1935 1935 1935 1935 0
254 20250401 143500 0 1935 1935 1935 1935 0
255 20250401 143400 0 1935 1935 1935 1935 0
256 20250401 143300 0 1935 1935 1935 1935 0
257 20250401 143200 0 1935 1935 1935 1935 0
258 20250401 143100 0 1935 1935 1935 1935 0
259 20250401 143000 0 1935 1935 1935 1935 0
260 20250401 142900 0 1935 1935 1935 1935 0
261 20250401 142800 0 1935 1935 1935 1935 0
262 20250401 142700 0 1935 1935 1935 1935 0
263 20250401 142600 0 1935 1935 1935 1935 0
264 20250401 142500 0 1935 1935 1935 1935 0
265 20250401 142400 0 1935 1935 1935 1935 0
266 20250401 142300 0 1935 1935 1935 1935 0
267 20250401 142200 0 1935 1935 1935 1935 0
268 20250401 142100 0 1935 1935 1935 1935 0
269 20250401 142000 0 1935 1935 1935 1935 0
270 20250401 141900 0 1935 1935 1935 1935 0
271 20250401 141800 0 1935 1935 1935 1935 0
272 20250401 141700 0 1935 1935 1935 1935 0
273 20250401 141600 0 1935 1935 1935 1935 0
274 20250401 141500 0 1935 1935 1935 1935 0
275 20250401 141400 0 1935 1935 1935 1935 0
276 20250401 141300 0 1935 1935 1935 1935 0
277 20250401 141200 0 1935 1935 1935 1935 0
278 20250401 141100 0 1935 1935 1935 1935 0
279 20250401 141000 0 1935 1935 1935 1935 0
280 20250401 140900 0 1935 1935 1935 1935 0
281 20250401 140800 0 1935 1935 1935 1935 0
282 20250401 140700 0 1935 1935 1935 1935 0
283 20250401 140600 0 1935 1935 1935 1935 0
284 20250401 140500 0 1935 1935 1935 1935 0
285 20250401 140400 0 1935 1935 1935 1935 0
286 20250401 140300 0 1935 1935 1935 1935 0
287 20250401 140200 0 1935 1935 1935 1935 0
288 20250401 140100 0 1935 1935 1935 1935 0
289 20250401 140000 0 1935 1935 1935 1935 0
290 20250401 135900 0 1935 1935 1935 1935 0
291 20250401 135800 0 1935 1935 1935 1935 0
292 20250401 135700 0 1935 1935 1935 1935 0
293 20250401 135600 0 1935 1935 1935 1935 0
294 20250401 135500 0 1935 1935 1935 1935 0
295 20250401 135400 0 1935 1935 1935 1935 0
296 20250401 135300 0 1935 1935 1935 1935 0
297 20250401 135200 0 1935 1935 1935 1935 0
298 20250401 135100 0 1935 1935 1935 1935 0
299 20250401 135000 0 1935 1935 1935 1935 0
300 20250401 134900 0 1935 1935 1935 1935 0
301 20250401 134800 0 1935 1935 1935 1935 0
302 20250401 134700 0 1935 1935 1935 1935 0
303 20250401 134600 0 1935 1935 1935 1935 0
304 20250401 134500 0 1935 1935 1935 1935 0
305 20250401 134400 0 1935 1935 1935 1935 0
306 20250401 134300 0 1935 1935 1935 1935 0
307 20250401 134200 0 1935 1935 1935 1935 0
308 20250401 134100 0 1935 1935 1935 1935 0
309 20250401 134000 0 1935 1935 1935 1935 0
310 20250401 133900 0 1935 1935 1935 1935 0
311 20250401 133800 0 1935 1935 1935 1935 0
312 20250401 133700 0 1935 1935 1935 1935 0
313 20250401 133600 0 1935 1935 1935 1935 0
314 20250401 133500 0 1935 1935 1935 1935 0
315 20250401 133400 0 1935 1935 1935 1935 0
316 20250401 133300 0 1935 1935 1935 1935 0
317 20250401 133200 0 1935 1935 1935 1935 0
318 20250401 133100 0 1935 1935 1935 1935 0
319 20250401 133000 0 1935 1935 1935 1935 0
320 20250401 132900 0 1935 1935 1935 1935 0
321 20250401 132800 0 1935 1935 1935 1935 0
322 20250401 132700 0 1935 1935 1935 1935 0
323 20250401 132600 0 1935 1935 1935 1935 0
324 20250401 132500 0 1935 1935 1935 1935 0
325 20250401 132400 0 1935 1935 1935 1935 0
326 20250401 132300 0 1935 1935 1935 1935 0
327 20250401 132200 0 1935 1935 1935 1935 0
328 20250401 132100 0 1935 1935 1935 1935 0
329 20250401 132000 0 1935 1935 1935 1935 0
330 20250401 131900 0 1935 1935 1935 1935 0
331 20250401 131800 0 1935 1935 1935 1935 0
332 20250401 131700 0 1935 1935 1935 1935 0
333 20250401 131600 0 1935 1935 1935 1935 0
334 20250401 131500 0 1935 1935 1935 1935 0
335 20250401 131400 0 1935 1935 1935 1935 0
336 20250401 131300 0 1935 1935 1935 1935 0
337 20250401 131200 0 1935 1935 1935 1935 0
338 20250401 131100 0 1935 1935 1935 1935 0
339 20250401 131000 0 1935 1935 1935 1935 0
340 20250401 130900 0 1935 1935 1935 1935 0
341 20250401 130800 0 1935 1935 1935 1935 0
342 20250401 130700 0 1935 1935 1935 1935 0
343 20250401 130600 0 1935 1935 1935 1935 0
344 20250401 130500 0 1935 1935 1935 1935 0
345 20250401 130400 0 1935 1935 1935 1935 0
346 20250401 130300 0 1935 1935 1935 1935 0
347 20250401 130200 0 1935 1935 1935 1935 0
348 20250401 130100 0 1935 1935 1935 1935 0
349 20250401 130000 0 1935 1935 1935 1935 0
350 20250401 125900 0 1935 1935 1935 1935 0
351 20250401 125800 0 1935 1935 1935 1935 0
352 20250401 125700 0 1935 1935 1935 1935 0
353 20250401 125600 0 1935 1935 1935 1935 0
354 20250401 125500 0 1935 1935 1935 1935 0
355 20250401 125400 0 1935 1935 1935 1935 0
356 20250401 125300 0 1935 1935 1935 1935 0
357 20250401 125200 0 1935 1935 1935 1935 0
358 20250401 125100 0 1935 1935 1935 1935 0
359 20250401 125000 0 1935 1935 1935 1935 0
360 20250401 124900 0 1935 1935 1935 1935 0
361 20250401 124800 0 1935 1935 1935 1935 0
362 20250401 124700 0 1935 1935 1935 1935 0
363 20250401 124600 0 1935 1935 1935 1935 0
364 20250401 124500 0 1935 1935 1935 1935 0
365 20250401 124400 0 1935 1935 1935 1935 0
366 20250401 124300 0 1935 1935 1935 1935 0
367 20250401 124200 0 1935 1935 1935 1935 0
368 20250401 124100 0 1935 1935 1935 1935 0
369 20250401 124000 0 1935 1935 1935 1935 0
370 20250401 123900 0 1935 1935 1935 1935 0
371 20250401 123800 0 1935 1935 1935 1935 0
372 20250401 123700 0 1935 1935 1935 1935 0
373 20250401 123600 0 1935 1935 1935 1935 0
374 20250401 123500 0 1935 1935 1935 1935 0
375 20250401 123400 0 1935 1935 1935 1935 0
376 20250401 123300 0 1935 1935 1935 1935 0
377 20250401 123200 0 1935 1935 1935 1935 0
378 20250401 123100 0 1935 1935 1935 1935 0
379 20250401 123000 0 1935 1935 1935 1935 0
380 20250401 122900 0 1935 1935 1935 1935 0
381 20250401 122800 0 1935 1935 1935 1935 0
382 20250401 122700 0 1935 1935 1935 1935 0
383 20250401 122600 0 1935 1935 1935 1935 0
384 20250401 122500 0 1935 1935 1935 1935 0
385 20250401 122400 0 1935 1935 1935 1935 0
386 20250401 122300 0 1935 1935 1935 1935 0
387 20250401 122200 0 1935 1935 1935 1935 0
388 20250401 122100 0 1935 1935 1935 1935 0
389 20250401 122000 0 1935 1935 1935 1935 0
390 20250401 121900 0 1935 1935 1935 1935 0
391 20250401 121800 0 1935 1935 1935 1935 0
392 20250401 121700 0 1935 1935 1935 1935 0
393 20250401 121600 0 1935 1935 1935 1935 0
394 20250401 121500 0 1935 1935 1935 1935 0
395 20250401 121400 0 1935 1935 1935 1935 0
396 20250401 121300 0 1935 1935 1935 1935 0
397 20250401 121200 0 1935 1935 1935 1935 0
398 20250401 121100 0 1935 1935 1935 1935 0
399 20250401 121000 0 1935 1935 1935 1935 0
400 20250401 120900 0 1935 1935 1935 1935 0
401 20250401 120800 0 1935 1935 1935 1935 0
402 20250401 120700 0 1935 1935 1935 1935 0
403 20250401 120600 0 1935 1935 1935 1935 0
404 20250401 120500 0 1935 1935 1935 1935 0
405 20250401 120400 0 1935 1935 1935 1935 0
406 20250401 120300 0 1935 1935 1935 1935 0
407 20250401 120200 0 1935 1935 1935 1935 0
408 20250401 120100 0 1935 1935 1935 1935 0
409 20250401 120000 0 1935 1935 1935 1935 0
410 20250401 115900 0 1935 1935 1935 1935 0
411 20250401 115800 0 1935 1935 1935 1935 0
412 20250401 115700 0 1935 1935 1935 1935 0
413 20250401 115600 0 1935 1935 1935 1935 0
414 20250401 115500 0 1935 1935 1935 1935 0
415 20250401 115400 0 1935 1935 1935 1935 0
416 20250401 115300 0 1935 1935 1935 1935 0
417 20250401 115200 0 1935 1935 1935 1935 0
418 20250401 115100 0 1935 1935 1935 1935 0
419 20250401 115000 0 1935 1935 1935 1935 0
420 20250401 114900 0 1935 1935 1935 1935 0
421 20250401 114800 0 1935 1935 1935 1935 0
422 20250401 114700 0 1935 1935 1935 1935 0
423 20250401 114600 0 1935 1935 1935 1935 0
424 20250401 114500 0 1935 1935 1935 1935 0
425 20250401 114400 0 1935 1935 1935 1935 0
426 20250401 114300 0 1935 1935 1935 1935 0
427 20250401 114200 0 1935 1935 1935 1935 0
428 20250401 114100 0 1935 1935 1935 1935 0
429 20250401 114000 0 1935 1935 1935 1935 0
430 20250401 113900 0 1935 1935 1935 1935 0
431 20250401 113800 0 1935 1935 1935 1935 0
432 20250401 113700 0 1935 1935 1935 1935 0
433 20250401 113600 0 1935 1935 1935 1935 0
434 20250401 113500 0 1935 1935 1935 1935 0
435 20250401 113400 0 1935 1935 1935 1935 0
436 20250401 113300 0 1935 1935 1935 1935 0
437 20250401 113200 0 1935 1935 1935 1935 0
438 20250401 113100 0 1935 1935 1935 1935 0
439 20250401 113000 0 1935 1935 1935 1935 0
440 20250401 112900 0 1935 1935 1935 1935 0
441 20250401 112800 0 1935 1935 1935 1935 0
442 20250401 112700 0 1935 1935 1935 1935 0
443 20250401 112600 0 1935 1935 1935 1935 0
444 20250401 112500 0 1935 1935 1935 1935 0
445 20250401 112400 0 1935 1935 1935 1935 0
446 20250401 112300 0 1935 1935 1935 1935 0
447 20250401 112200 0 1935 1935 1935 1935 0
448 20250401 112100 0 1935 1935 1935 1935 0
449 20250401 112000 0 1935 1935 1935 1935 0
450 20250401 111900 0 1935 1935 1935 1935 0
451 20250401 111800 0 1935 1935 1935 1935 0
452 20250401 111700 0 1935 1935 1935 1935 0
453 20250401 111600 0 1935 1935 1935 1935 0
454 20250401 111500 0 1935 1935 1935 1935 0
455 20250401 111400 0 1935 1935 1935 1935 0
456 20250401 111300 0 1935 1935 1935 1935 0
457 20250401 111200 0 1935 1935 1935 1935 0
458 20250401 111100 0 1935 1935 1935 1935 0
459 20250401 111000 0 1935 1935 1935 1935 0
460 20250401 110900 0 1935 1935 1935 1935 0
461 20250401 110800 0 1935 1935 1935 1935 0
462 20250401 110700 0 1935 1935 1935 1935 0
463 20250401 110600 0 1935 1935 1935 1935 0
464 20250401 110500 0 1935 1935 1935 1935 0
465 20250401 110400 0 1935 1935 1935 1935 0
466 20250401 110300 0 1935 1935 1935 1935 0
467 20250401 110200 0 1935 1935 1935 1935 0
468 20250401 110100 0 1935 1935 1935 1935 0
469 20250401 110000 0 1935 1935 1935 1935 0
470 20250401 105900 0 1935 1935 1935 1935 0
471 20250401 105800 0 1935 1935 1935 1935 0
472 20250401 105700 0 1935 1935 1935 1935 0
473 20250401 105600 0 1935 1935 1935 1935 0
474 20250401 105500 0 1935 1935 1935 1935 0
475 20250401 105400 0 1935 1935 1935 1935 0
476 20250401 105300 0 1935 1935 1935 1935 0
477 20250401 105200 0 1935 1935 1935 1935 0
478 20250401 105100 0 1935 1935 1935 1935 0
479 20250401 105000 0 1935 1935 1935 1935 0
480 20250401 104900 0 1935 1935 1935 1935 0
481 20250401 104800 0 1935 1935 1935 1935 0
482 20250401 104700 0 1935 1935 1935 1935 0
483 20250401 104600 0 1935 1935 1935 1935 0
484 20250401 104500 0 1935 1935 1935 1935 0
485 20250401 104400 0 1935 1935 1935 1935 0
486 20250401 104300 0 1935 1935 1935 1935 0
487 20250401 104200 0 1935 1935 1935 1935 0
488 20250401 104100 0 1935 1935 1935 1935 0
489 20250401 104000 0 1935 1935 1935 1935 0
490 20250401 103900 0 1935 1935 1935 1935 0
491 20250401 103800 0 1935 1935 1935 1935 0
492 20250401 103700 0 1935 1935 1935 1935 0
493 20250401 103600 0 1935 1935 1935 1935 0
494 20250401 103500 0 1935 1935 1935 1935 0
495 20250401 103400 0 1935 1935 1935 1935 0
496 20250401 103300 0 1935 1935 1935 1935 0
497 20250401 103200 0 1935 1935 1935 1935 0
498 20250401 103100 0 1935 1935 1935 1935 0
499 20250401 103000 0 1935 1935 1935 1935 0
500 20250401 102900 0 1935 1935 1935 1935 0
501 20250401 102800 0 1935 1935 1935 1935 0
502 20250401 102700 0 1935 1935 1935 1935 0
503 20250401 102600 0 1935 1935 1935 1935 0
504 20250401 102500 0 1935 1935 1935 1935 0
505 20250401 102400 0 1935 1935 1935 1935 0
506 20250401 102300 0 1935 1935 1935 1935 0
507 20250401 102200 0 1935 1935 1935 1935 0
508 20250401 102100 0 1935 1935 1935 1935 0
509 20250401 102000 0 1935 1935 1935 1935 0
510 20250401 101900 0 1935 1935 1935 1935 0
511 20250401 101800 0 1935 1935 1935 1935 0
512 20250401 101700 0 1935 1935 1935 1935 0
513 20250401 101600 0 1935 1935 1935 1935 0
514 20250401 101500 0 1935 1935 1935 1935 0
515 20250401 101400 0 1935 1935 1935 1935 0
516 20250401 101300 0 1935 1935 1935 1935 0
517 20250401 101200 0 1935 1935 1935 1935 0
518 20250401 101100 0 1935 1935 1935 1935 0
519 20250401 101000 0 1935 1935 1935 1935 0
520 20250401 100900 0 1935 1935 1935 1935 0
521 20250401 100800 0 1935 1935 1935 1935 0
522 20250401 100700 0 1935 1935 1935 1935 0
523 20250401 100600 0 1935 1935 1935 1935 0
524 20250401 100500 0 1935 1935 1935 1935 0
525 20250401 100400 0 1935 1935 1935 1935 0
526 20250401 100300 0 1935 1935 1935 1935 0
527 20250401 100200 0 1935 1935 1935 1935 0
528 20250401 100100 0 1935 1935 1935 1935 0
529 20250401 100000 0 1935 1935 1935 1935 0
530 20250401 095900 0 1935 1935 1935 1935 0
531 20250401 095800 0 1935 1935 1935 1935 0
532 20250401 095700 0 1935 1935 1935 1935 0
533 20250401 095600 0 1935 1935 1935 1935 0
534 20250401 095500 0 1935 1935 1935 1935 0
535 20250401 095400 0 1935 1935 1935 1935 0
536 20250401 095300 0 1935 1935 1935 1935 0
537 20250401 095200 0 1935 1935 1935 1935 0
538 20250401 095100 0 1935 1935 1935 1935 0
539 20250401 095000 0 1935 1935 1935 1935 0
540 20250401 094900 0 1935 1935 1935 1935 0
541 20250401 094800 0 1935 1935 1935 1935 0
542 20250401 094700 0 1935 1935 1935 1935 0
543 20250401 094600 0 1935 1935 1935 1935 0
544 20250401 094500 0 1935 1935 1935 1935 0
545 20250401 094400 0 1935 1935 1935 1935 0
546 20250401 094300 0 1935 1935 1935 1935 0
547 20250401 094200 0 1935 1935 1935 1935 0
548 20250401 094100 0 1935 1935 1935 1935 0
549 20250401 094000 0 1935 1935 1935 1935 0
550 20250401 093900 0 1935 1935 1935 1935 0
551 20250401 093800 0 1935 1935 1935 1935 0
552 20250401 093700 0 1935 1935 1935 1935 0
553 20250401 093600 0 1935 1935 1935 1935 0
554 20250401 093500 0 1935 1935 1935 1935 0
555 20250401 093400 0 1935 1935 1935 1935 0
556 20250401 093300 0 1935 1935 1935 1935 0
557 20250401 093200 0 1935 1935 1935 1935 0
558 20250401 093100 0 1935 1935 1935 1935 0
559 20250401 093000 0 1935 1935 1935 1935 0
560 20250401 092900 0 1935 1935 1935 1935 0
561 20250401 092800 0 1935 1935 1935 1935 0
562 20250401 092700 0 1935 1935 1935 1935 0
563 20250401 092600 0 1935 1935 1935 1935 0
564 20250401 092500 0 1935 1935 1935 1935 0
565 20250401 092400 0 1935 1935 1935 1935 0
566 20250401 092300 0 1935 1935 1935 1935 0
567 20250401 092200 0 1935 1935 1935 1935 0
568 20250401 092100 0 1935 1935 1935 1935 0
569 20250401 092000 0 1935 1935 1935 1935 0
570 20250401 091900 0 1935 1935 1935 1935 0
571 20250401 091800 0 1935 1935 1935 1935 0
572 20250401 091700 0 1935 1935 1935 1935 0
573 20250401 091600 0 1935 1935 1935 1935 0
574 20250401 091500 0 1935 1935 1935 1935 0
575 20250401 091400 0 1935 1935 1935 1935 0
576 20250401 091300 0 1935 1935 1935 1935 0
577 20250401 091200 0 1935 1935 1935 1935 0
578 20250401 091100 0 1935 1935 1935 1935 0
579 20250401 091000 0 1935 1935 1935 1935 0
580 20250401 090900 0 1935 1935 1935 1935 0
581 20250401 090800 0 1935 1935 1935 1935 0
582 20250401 090700 0 1935 1935 1935 1935 0
583 20250401 090600 0 1935 1935 1935 1935 0
584 20250401 090500 0 1935 1935 1935 1935 0
585 20250401 090400 0 1935 1935 1935 1935 0
586 20250401 090300 0 1935 1935 1935 1935 0
587 20250401 090200 0 1935 1935 1935 1935 0
588 20250401 090100 0 1935 1935 1935 1935 0
589 20250401 090000 0 1935 1935 1935 1935 0

1
002410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,27479820,0,53173451700,0.00
20250327,0,27479820,0,53173451700,0.00
20250326,0,27479820,0,53173451700,0.00
20250325,0,27479820,0,53173451700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 27479820 0 53173451700 0.00
3 20250327 0 27479820 0 53173451700 0.00
4 20250326 0 27479820 0 53173451700 0.00
5 20250325 0 27479820 0 53173451700 0.00