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

596
005110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,0,1254,1254,1254,1254,0
20250401,185300,0,1254,1254,1254,1254,0
20250401,185200,0,1254,1254,1254,1254,0
20250401,185100,0,1254,1254,1254,1254,0
20250401,185000,0,1254,1254,1254,1254,0
20250401,184900,0,1254,1254,1254,1254,0
20250401,184800,0,1254,1254,1254,1254,0
20250401,184700,0,1254,1254,1254,1254,0
20250401,184600,0,1254,1254,1254,1254,0
20250401,184500,0,1254,1254,1254,1254,0
20250401,184400,0,1254,1254,1254,1254,0
20250401,184300,0,1254,1254,1254,1254,0
20250401,184200,0,1254,1254,1254,1254,0
20250401,184100,0,1254,1254,1254,1254,0
20250401,184000,0,1254,1254,1254,1254,0
20250401,183900,0,1254,1254,1254,1254,0
20250401,183800,0,1254,1254,1254,1254,0
20250401,183700,0,1254,1254,1254,1254,0
20250401,183600,0,1254,1254,1254,1254,0
20250401,183500,0,1254,1254,1254,1254,0
20250401,183400,0,1254,1254,1254,1254,0
20250401,183300,0,1254,1254,1254,1254,0
20250401,183200,0,1254,1254,1254,1254,0
20250401,183100,0,1254,1254,1254,1254,0
20250401,183000,0,1254,1254,1254,1254,0
20250401,182900,0,1254,1254,1254,1254,0
20250401,182800,0,1254,1254,1254,1254,0
20250401,182700,0,1254,1254,1254,1254,0
20250401,182600,0,1254,1254,1254,1254,0
20250401,182500,0,1254,1254,1254,1254,0
20250401,182400,0,1254,1254,1254,1254,0
20250401,182300,0,1254,1254,1254,1254,0
20250401,182200,0,1254,1254,1254,1254,0
20250401,182100,0,1254,1254,1254,1254,0
20250401,182000,0,1254,1254,1254,1254,0
20250401,181900,0,1254,1254,1254,1254,0
20250401,181800,0,1254,1254,1254,1254,0
20250401,181700,0,1254,1254,1254,1254,0
20250401,181600,0,1254,1254,1254,1254,0
20250401,181500,0,1254,1254,1254,1254,0
20250401,181400,0,1254,1254,1254,1254,0
20250401,181300,0,1254,1254,1254,1254,0
20250401,181200,0,1254,1254,1254,1254,0
20250401,181100,0,1254,1254,1254,1254,0
20250401,181000,0,1254,1254,1254,1254,0
20250401,180900,0,1254,1254,1254,1254,0
20250401,180800,0,1254,1254,1254,1254,0
20250401,180700,0,1254,1254,1254,1254,0
20250401,180600,0,1254,1254,1254,1254,0
20250401,180500,0,1254,1254,1254,1254,0
20250401,180400,0,1254,1254,1254,1254,0
20250401,180300,0,1254,1254,1254,1254,0
20250401,180200,0,1254,1254,1254,1254,0
20250401,180100,0,1254,1254,1254,1254,0
20250401,180000,0,1254,1254,1254,1254,0
20250401,175900,0,1254,1254,1254,1254,0
20250401,175800,0,1254,1254,1254,1254,0
20250401,175700,0,1254,1254,1254,1254,0
20250401,175600,0,1254,1254,1254,1254,0
20250401,175500,0,1254,1254,1254,1254,0
20250401,175400,0,1254,1254,1254,1254,0
20250401,175300,0,1254,1254,1254,1254,0
20250401,175200,0,1254,1254,1254,1254,0
20250401,175100,0,1254,1254,1254,1254,0
20250401,175000,0,1254,1254,1254,1254,0
20250401,174900,0,1254,1254,1254,1254,0
20250401,174800,0,1254,1254,1254,1254,0
20250401,174700,0,1254,1254,1254,1254,0
20250401,174600,0,1254,1254,1254,1254,0
20250401,174500,0,1254,1254,1254,1254,0
20250401,174400,0,1254,1254,1254,1254,0
20250401,174300,0,1254,1254,1254,1254,0
20250401,174200,0,1254,1254,1254,1254,0
20250401,174100,0,1254,1254,1254,1254,0
20250401,174000,0,1254,1254,1254,1254,0
20250401,173900,0,1254,1254,1254,1254,0
20250401,173800,0,1254,1254,1254,1254,0
20250401,173700,0,1254,1254,1254,1254,0
20250401,173600,0,1254,1254,1254,1254,0
20250401,173500,0,1254,1254,1254,1254,0
20250401,173400,0,1254,1254,1254,1254,0
20250401,173300,0,1254,1254,1254,1254,0
20250401,173200,0,1254,1254,1254,1254,0
20250401,173100,0,1254,1254,1254,1254,0
20250401,173000,0,1254,1254,1254,1254,0
20250401,172900,0,1254,1254,1254,1254,0
20250401,172800,0,1254,1254,1254,1254,0
20250401,172700,0,1254,1254,1254,1254,0
20250401,172600,0,1254,1254,1254,1254,0
20250401,172500,0,1254,1254,1254,1254,0
20250401,172400,0,1254,1254,1254,1254,0
20250401,172300,0,1254,1254,1254,1254,0
20250401,172200,0,1254,1254,1254,1254,0
20250401,172100,0,1254,1254,1254,1254,0
20250401,172000,0,1254,1254,1254,1254,0
20250401,171900,0,1254,1254,1254,1254,0
20250401,171800,0,1254,1254,1254,1254,0
20250401,171700,0,1254,1254,1254,1254,0
20250401,171600,0,1254,1254,1254,1254,0
20250401,171500,0,1254,1254,1254,1254,0
20250401,171400,0,1254,1254,1254,1254,0
20250401,171300,0,1254,1254,1254,1254,0
20250401,171200,0,1254,1254,1254,1254,0
20250401,171100,0,1254,1254,1254,1254,0
20250401,171000,0,1254,1254,1254,1254,0
20250401,170900,0,1254,1254,1254,1254,0
20250401,170800,0,1254,1254,1254,1254,0
20250401,170700,0,1254,1254,1254,1254,0
20250401,170600,0,1254,1254,1254,1254,0
20250401,170500,0,1254,1254,1254,1254,0
20250401,170400,0,1254,1254,1254,1254,0
20250401,170300,0,1254,1254,1254,1254,0
20250401,170200,0,1254,1254,1254,1254,0
20250401,170100,0,1254,1254,1254,1254,0
20250401,170000,0,1254,1254,1254,1254,0
20250401,165900,0,1254,1254,1254,1254,0
20250401,165800,0,1254,1254,1254,1254,0
20250401,165700,0,1254,1254,1254,1254,0
20250401,165600,0,1254,1254,1254,1254,0
20250401,165500,0,1254,1254,1254,1254,0
20250401,165400,0,1254,1254,1254,1254,0
20250401,165300,0,1254,1254,1254,1254,0
20250401,165200,0,1254,1254,1254,1254,0
20250401,165100,0,1254,1254,1254,1254,0
20250401,165000,0,1254,1254,1254,1254,0
20250401,164900,0,1254,1254,1254,1254,0
20250401,164800,0,1254,1254,1254,1254,0
20250401,164700,0,1254,1254,1254,1254,0
20250401,164600,0,1254,1254,1254,1254,0
20250401,164500,0,1254,1254,1254,1254,0
20250401,164400,0,1254,1254,1254,1254,0
20250401,164300,0,1254,1254,1254,1254,0
20250401,164200,0,1254,1254,1254,1254,0
20250401,164100,0,1254,1254,1254,1254,0
20250401,164000,0,1254,1254,1254,1254,0
20250401,163900,0,1254,1254,1254,1254,0
20250401,163800,0,1254,1254,1254,1254,0
20250401,163700,0,1254,1254,1254,1254,0
20250401,163600,0,1254,1254,1254,1254,0
20250401,163500,0,1254,1254,1254,1254,0
20250401,163400,0,1254,1254,1254,1254,0
20250401,163300,0,1254,1254,1254,1254,0
20250401,163200,0,1254,1254,1254,1254,0
20250401,163100,0,1254,1254,1254,1254,0
20250401,163000,0,1254,1254,1254,1254,0
20250401,162900,0,1254,1254,1254,1254,0
20250401,162800,0,1254,1254,1254,1254,0
20250401,162700,0,1254,1254,1254,1254,0
20250401,162600,0,1254,1254,1254,1254,0
20250401,162500,0,1254,1254,1254,1254,0
20250401,162400,0,1254,1254,1254,1254,0
20250401,162300,0,1254,1254,1254,1254,0
20250401,162200,0,1254,1254,1254,1254,0
20250401,162100,0,1254,1254,1254,1254,0
20250401,162000,0,1254,1254,1254,1254,0
20250401,161900,0,1254,1254,1254,1254,0
20250401,161800,0,1254,1254,1254,1254,0
20250401,161700,0,1254,1254,1254,1254,0
20250401,161600,0,1254,1254,1254,1254,0
20250401,161500,0,1254,1254,1254,1254,0
20250401,161400,0,1254,1254,1254,1254,0
20250401,161300,0,1254,1254,1254,1254,0
20250401,161200,0,1254,1254,1254,1254,0
20250401,161100,0,1254,1254,1254,1254,0
20250401,161000,0,1254,1254,1254,1254,0
20250401,160900,0,1254,1254,1254,1254,0
20250401,160800,0,1254,1254,1254,1254,0
20250401,160700,0,1254,1254,1254,1254,0
20250401,160600,0,1254,1254,1254,1254,0
20250401,160500,0,1254,1254,1254,1254,0
20250401,160400,0,1254,1254,1254,1254,0
20250401,160300,0,1254,1254,1254,1254,0
20250401,160200,0,1254,1254,1254,1254,0
20250401,160100,0,1254,1254,1254,1254,0
20250401,160000,0,1254,1254,1254,1254,0
20250401,155900,0,1254,1254,1254,1254,0
20250401,155800,0,1254,1254,1254,1254,0
20250401,155700,0,1254,1254,1254,1254,0
20250401,155600,0,1254,1254,1254,1254,0
20250401,155500,0,1254,1254,1254,1254,0
20250401,155400,0,1254,1254,1254,1254,0
20250401,155300,0,1254,1254,1254,1254,0
20250401,155200,0,1254,1254,1254,1254,0
20250401,155100,0,1254,1254,1254,1254,0
20250401,155000,0,1254,1254,1254,1254,0
20250401,154900,0,1254,1254,1254,1254,0
20250401,154800,0,1254,1254,1254,1254,0
20250401,154700,0,1254,1254,1254,1254,0
20250401,154600,0,1254,1254,1254,1254,0
20250401,154500,0,1254,1254,1254,1254,0
20250401,154400,0,1254,1254,1254,1254,0
20250401,154300,0,1254,1254,1254,1254,0
20250401,154200,0,1254,1254,1254,1254,0
20250401,154100,0,1254,1254,1254,1254,0
20250401,154000,0,1254,1254,1254,1254,0
20250401,153900,0,1254,1254,1254,1254,0
20250401,153800,0,1254,1254,1254,1254,0
20250401,153700,0,1254,1254,1254,1254,0
20250401,153600,0,1254,1254,1254,1254,0
20250401,153500,0,1254,1254,1254,1254,0
20250401,153400,0,1254,1254,1254,1254,0
20250401,153300,0,1254,1254,1254,1254,0
20250401,153200,0,1254,1254,1254,1254,0
20250401,153100,0,1254,1254,1254,1254,0
20250401,153000,0,1254,1254,1254,1254,0
20250401,152900,0,1254,1254,1254,1254,0
20250401,152800,0,1254,1254,1254,1254,0
20250401,152700,0,1254,1254,1254,1254,0
20250401,152600,0,1254,1254,1254,1254,0
20250401,152500,0,1254,1254,1254,1254,0
20250401,152400,0,1254,1254,1254,1254,0
20250401,152300,0,1254,1254,1254,1254,0
20250401,152200,0,1254,1254,1254,1254,0
20250401,152100,0,1254,1254,1254,1254,0
20250401,152000,0,1254,1254,1254,1254,0
20250401,151900,0,1254,1254,1254,1254,0
20250401,151800,0,1254,1254,1254,1254,0
20250401,151700,0,1254,1254,1254,1254,0
20250401,151600,0,1254,1254,1254,1254,0
20250401,151500,0,1254,1254,1254,1254,0
20250401,151400,0,1254,1254,1254,1254,0
20250401,151300,0,1254,1254,1254,1254,0
20250401,151200,0,1254,1254,1254,1254,0
20250401,151100,0,1254,1254,1254,1254,0
20250401,151000,0,1254,1254,1254,1254,0
20250401,150900,0,1254,1254,1254,1254,0
20250401,150800,0,1254,1254,1254,1254,0
20250401,150700,0,1254,1254,1254,1254,0
20250401,150600,0,1254,1254,1254,1254,0
20250401,150500,0,1254,1254,1254,1254,0
20250401,150400,0,1254,1254,1254,1254,0
20250401,150300,0,1254,1254,1254,1254,0
20250401,150200,0,1254,1254,1254,1254,0
20250401,150100,0,1254,1254,1254,1254,0
20250401,150000,0,1254,1254,1254,1254,0
20250401,145900,0,1254,1254,1254,1254,0
20250401,145800,0,1254,1254,1254,1254,0
20250401,145700,0,1254,1254,1254,1254,0
20250401,145600,0,1254,1254,1254,1254,0
20250401,145500,0,1254,1254,1254,1254,0
20250401,145400,0,1254,1254,1254,1254,0
20250401,145300,0,1254,1254,1254,1254,0
20250401,145200,0,1254,1254,1254,1254,0
20250401,145100,0,1254,1254,1254,1254,0
20250401,145000,0,1254,1254,1254,1254,0
20250401,144900,0,1254,1254,1254,1254,0
20250401,144800,0,1254,1254,1254,1254,0
20250401,144700,0,1254,1254,1254,1254,0
20250401,144600,0,1254,1254,1254,1254,0
20250401,144500,0,1254,1254,1254,1254,0
20250401,144400,0,1254,1254,1254,1254,0
20250401,144300,0,1254,1254,1254,1254,0
20250401,144200,0,1254,1254,1254,1254,0
20250401,144100,0,1254,1254,1254,1254,0
20250401,144000,0,1254,1254,1254,1254,0
20250401,143900,0,1254,1254,1254,1254,0
20250401,143800,0,1254,1254,1254,1254,0
20250401,143700,0,1254,1254,1254,1254,0
20250401,143600,0,1254,1254,1254,1254,0
20250401,143500,0,1254,1254,1254,1254,0
20250401,143400,0,1254,1254,1254,1254,0
20250401,143300,0,1254,1254,1254,1254,0
20250401,143200,0,1254,1254,1254,1254,0
20250401,143100,0,1254,1254,1254,1254,0
20250401,143000,0,1254,1254,1254,1254,0
20250401,142900,0,1254,1254,1254,1254,0
20250401,142800,0,1254,1254,1254,1254,0
20250401,142700,0,1254,1254,1254,1254,0
20250401,142600,0,1254,1254,1254,1254,0
20250401,142500,0,1254,1254,1254,1254,0
20250401,142400,0,1254,1254,1254,1254,0
20250401,142300,0,1254,1254,1254,1254,0
20250401,142200,0,1254,1254,1254,1254,0
20250401,142100,0,1254,1254,1254,1254,0
20250401,142000,0,1254,1254,1254,1254,0
20250401,141900,0,1254,1254,1254,1254,0
20250401,141800,0,1254,1254,1254,1254,0
20250401,141700,0,1254,1254,1254,1254,0
20250401,141600,0,1254,1254,1254,1254,0
20250401,141500,0,1254,1254,1254,1254,0
20250401,141400,0,1254,1254,1254,1254,0
20250401,141300,0,1254,1254,1254,1254,0
20250401,141200,0,1254,1254,1254,1254,0
20250401,141100,0,1254,1254,1254,1254,0
20250401,141000,0,1254,1254,1254,1254,0
20250401,140900,0,1254,1254,1254,1254,0
20250401,140800,0,1254,1254,1254,1254,0
20250401,140700,0,1254,1254,1254,1254,0
20250401,140600,0,1254,1254,1254,1254,0
20250401,140500,0,1254,1254,1254,1254,0
20250401,140400,0,1254,1254,1254,1254,0
20250401,140300,0,1254,1254,1254,1254,0
20250401,140200,0,1254,1254,1254,1254,0
20250401,140100,0,1254,1254,1254,1254,0
20250401,140000,0,1254,1254,1254,1254,0
20250401,135900,0,1254,1254,1254,1254,0
20250401,135800,0,1254,1254,1254,1254,0
20250401,135700,0,1254,1254,1254,1254,0
20250401,135600,0,1254,1254,1254,1254,0
20250401,135500,0,1254,1254,1254,1254,0
20250401,135400,0,1254,1254,1254,1254,0
20250401,135300,0,1254,1254,1254,1254,0
20250401,135200,0,1254,1254,1254,1254,0
20250401,135100,0,1254,1254,1254,1254,0
20250401,135000,0,1254,1254,1254,1254,0
20250401,134900,0,1254,1254,1254,1254,0
20250401,134800,0,1254,1254,1254,1254,0
20250401,134700,0,1254,1254,1254,1254,0
20250401,134600,0,1254,1254,1254,1254,0
20250401,134500,0,1254,1254,1254,1254,0
20250401,134400,0,1254,1254,1254,1254,0
20250401,134300,0,1254,1254,1254,1254,0
20250401,134200,0,1254,1254,1254,1254,0
20250401,134100,0,1254,1254,1254,1254,0
20250401,134000,0,1254,1254,1254,1254,0
20250401,133900,0,1254,1254,1254,1254,0
20250401,133800,0,1254,1254,1254,1254,0
20250401,133700,0,1254,1254,1254,1254,0
20250401,133600,0,1254,1254,1254,1254,0
20250401,133500,0,1254,1254,1254,1254,0
20250401,133400,0,1254,1254,1254,1254,0
20250401,133300,0,1254,1254,1254,1254,0
20250401,133200,0,1254,1254,1254,1254,0
20250401,133100,0,1254,1254,1254,1254,0
20250401,133000,0,1254,1254,1254,1254,0
20250401,132900,0,1254,1254,1254,1254,0
20250401,132800,0,1254,1254,1254,1254,0
20250401,132700,0,1254,1254,1254,1254,0
20250401,132600,0,1254,1254,1254,1254,0
20250401,132500,0,1254,1254,1254,1254,0
20250401,132400,0,1254,1254,1254,1254,0
20250401,132300,0,1254,1254,1254,1254,0
20250401,132200,0,1254,1254,1254,1254,0
20250401,132100,0,1254,1254,1254,1254,0
20250401,132000,0,1254,1254,1254,1254,0
20250401,131900,0,1254,1254,1254,1254,0
20250401,131800,0,1254,1254,1254,1254,0
20250401,131700,0,1254,1254,1254,1254,0
20250401,131600,0,1254,1254,1254,1254,0
20250401,131500,0,1254,1254,1254,1254,0
20250401,131400,0,1254,1254,1254,1254,0
20250401,131300,0,1254,1254,1254,1254,0
20250401,131200,0,1254,1254,1254,1254,0
20250401,131100,0,1254,1254,1254,1254,0
20250401,131000,0,1254,1254,1254,1254,0
20250401,130900,0,1254,1254,1254,1254,0
20250401,130800,0,1254,1254,1254,1254,0
20250401,130700,0,1254,1254,1254,1254,0
20250401,130600,0,1254,1254,1254,1254,0
20250401,130500,0,1254,1254,1254,1254,0
20250401,130400,0,1254,1254,1254,1254,0
20250401,130300,0,1254,1254,1254,1254,0
20250401,130200,0,1254,1254,1254,1254,0
20250401,130100,0,1254,1254,1254,1254,0
20250401,130000,0,1254,1254,1254,1254,0
20250401,125900,0,1254,1254,1254,1254,0
20250401,125800,0,1254,1254,1254,1254,0
20250401,125700,0,1254,1254,1254,1254,0
20250401,125600,0,1254,1254,1254,1254,0
20250401,125500,0,1254,1254,1254,1254,0
20250401,125400,0,1254,1254,1254,1254,0
20250401,125300,0,1254,1254,1254,1254,0
20250401,125200,0,1254,1254,1254,1254,0
20250401,125100,0,1254,1254,1254,1254,0
20250401,125000,0,1254,1254,1254,1254,0
20250401,124900,0,1254,1254,1254,1254,0
20250401,124800,0,1254,1254,1254,1254,0
20250401,124700,0,1254,1254,1254,1254,0
20250401,124600,0,1254,1254,1254,1254,0
20250401,124500,0,1254,1254,1254,1254,0
20250401,124400,0,1254,1254,1254,1254,0
20250401,124300,0,1254,1254,1254,1254,0
20250401,124200,0,1254,1254,1254,1254,0
20250401,124100,0,1254,1254,1254,1254,0
20250401,124000,0,1254,1254,1254,1254,0
20250401,123900,0,1254,1254,1254,1254,0
20250401,123800,0,1254,1254,1254,1254,0
20250401,123700,0,1254,1254,1254,1254,0
20250401,123600,0,1254,1254,1254,1254,0
20250401,123500,0,1254,1254,1254,1254,0
20250401,123400,0,1254,1254,1254,1254,0
20250401,123300,0,1254,1254,1254,1254,0
20250401,123200,0,1254,1254,1254,1254,0
20250401,123100,0,1254,1254,1254,1254,0
20250401,123000,0,1254,1254,1254,1254,0
20250401,122900,0,1254,1254,1254,1254,0
20250401,122800,0,1254,1254,1254,1254,0
20250401,122700,0,1254,1254,1254,1254,0
20250401,122600,0,1254,1254,1254,1254,0
20250401,122500,0,1254,1254,1254,1254,0
20250401,122400,0,1254,1254,1254,1254,0
20250401,122300,0,1254,1254,1254,1254,0
20250401,122200,0,1254,1254,1254,1254,0
20250401,122100,0,1254,1254,1254,1254,0
20250401,122000,0,1254,1254,1254,1254,0
20250401,121900,0,1254,1254,1254,1254,0
20250401,121800,0,1254,1254,1254,1254,0
20250401,121700,0,1254,1254,1254,1254,0
20250401,121600,0,1254,1254,1254,1254,0
20250401,121500,0,1254,1254,1254,1254,0
20250401,121400,0,1254,1254,1254,1254,0
20250401,121300,0,1254,1254,1254,1254,0
20250401,121200,0,1254,1254,1254,1254,0
20250401,121100,0,1254,1254,1254,1254,0
20250401,121000,0,1254,1254,1254,1254,0
20250401,120900,0,1254,1254,1254,1254,0
20250401,120800,0,1254,1254,1254,1254,0
20250401,120700,0,1254,1254,1254,1254,0
20250401,120600,0,1254,1254,1254,1254,0
20250401,120500,0,1254,1254,1254,1254,0
20250401,120400,0,1254,1254,1254,1254,0
20250401,120300,0,1254,1254,1254,1254,0
20250401,120200,0,1254,1254,1254,1254,0
20250401,120100,0,1254,1254,1254,1254,0
20250401,120000,0,1254,1254,1254,1254,0
20250401,115900,0,1254,1254,1254,1254,0
20250401,115800,0,1254,1254,1254,1254,0
20250401,115700,0,1254,1254,1254,1254,0
20250401,115600,0,1254,1254,1254,1254,0
20250401,115500,0,1254,1254,1254,1254,0
20250401,115400,0,1254,1254,1254,1254,0
20250401,115300,0,1254,1254,1254,1254,0
20250401,115200,0,1254,1254,1254,1254,0
20250401,115100,0,1254,1254,1254,1254,0
20250401,115000,0,1254,1254,1254,1254,0
20250401,114900,0,1254,1254,1254,1254,0
20250401,114800,0,1254,1254,1254,1254,0
20250401,114700,0,1254,1254,1254,1254,0
20250401,114600,0,1254,1254,1254,1254,0
20250401,114500,0,1254,1254,1254,1254,0
20250401,114400,0,1254,1254,1254,1254,0
20250401,114300,0,1254,1254,1254,1254,0
20250401,114200,0,1254,1254,1254,1254,0
20250401,114100,0,1254,1254,1254,1254,0
20250401,114000,0,1254,1254,1254,1254,0
20250401,113900,0,1254,1254,1254,1254,0
20250401,113800,0,1254,1254,1254,1254,0
20250401,113700,0,1254,1254,1254,1254,0
20250401,113600,0,1254,1254,1254,1254,0
20250401,113500,0,1254,1254,1254,1254,0
20250401,113400,0,1254,1254,1254,1254,0
20250401,113300,0,1254,1254,1254,1254,0
20250401,113200,0,1254,1254,1254,1254,0
20250401,113100,0,1254,1254,1254,1254,0
20250401,113000,0,1254,1254,1254,1254,0
20250401,112900,0,1254,1254,1254,1254,0
20250401,112800,0,1254,1254,1254,1254,0
20250401,112700,0,1254,1254,1254,1254,0
20250401,112600,0,1254,1254,1254,1254,0
20250401,112500,0,1254,1254,1254,1254,0
20250401,112400,0,1254,1254,1254,1254,0
20250401,112300,0,1254,1254,1254,1254,0
20250401,112200,0,1254,1254,1254,1254,0
20250401,112100,0,1254,1254,1254,1254,0
20250401,112000,0,1254,1254,1254,1254,0
20250401,111900,0,1254,1254,1254,1254,0
20250401,111800,0,1254,1254,1254,1254,0
20250401,111700,0,1254,1254,1254,1254,0
20250401,111600,0,1254,1254,1254,1254,0
20250401,111500,0,1254,1254,1254,1254,0
20250401,111400,0,1254,1254,1254,1254,0
20250401,111300,0,1254,1254,1254,1254,0
20250401,111200,0,1254,1254,1254,1254,0
20250401,111100,0,1254,1254,1254,1254,0
20250401,111000,0,1254,1254,1254,1254,0
20250401,110900,0,1254,1254,1254,1254,0
20250401,110800,0,1254,1254,1254,1254,0
20250401,110700,0,1254,1254,1254,1254,0
20250401,110600,0,1254,1254,1254,1254,0
20250401,110500,0,1254,1254,1254,1254,0
20250401,110400,0,1254,1254,1254,1254,0
20250401,110300,0,1254,1254,1254,1254,0
20250401,110200,0,1254,1254,1254,1254,0
20250401,110100,0,1254,1254,1254,1254,0
20250401,110000,0,1254,1254,1254,1254,0
20250401,105900,0,1254,1254,1254,1254,0
20250401,105800,0,1254,1254,1254,1254,0
20250401,105700,0,1254,1254,1254,1254,0
20250401,105600,0,1254,1254,1254,1254,0
20250401,105500,0,1254,1254,1254,1254,0
20250401,105400,0,1254,1254,1254,1254,0
20250401,105300,0,1254,1254,1254,1254,0
20250401,105200,0,1254,1254,1254,1254,0
20250401,105100,0,1254,1254,1254,1254,0
20250401,105000,0,1254,1254,1254,1254,0
20250401,104900,0,1254,1254,1254,1254,0
20250401,104800,0,1254,1254,1254,1254,0
20250401,104700,0,1254,1254,1254,1254,0
20250401,104600,0,1254,1254,1254,1254,0
20250401,104500,0,1254,1254,1254,1254,0
20250401,104400,0,1254,1254,1254,1254,0
20250401,104300,0,1254,1254,1254,1254,0
20250401,104200,0,1254,1254,1254,1254,0
20250401,104100,0,1254,1254,1254,1254,0
20250401,104000,0,1254,1254,1254,1254,0
20250401,103900,0,1254,1254,1254,1254,0
20250401,103800,0,1254,1254,1254,1254,0
20250401,103700,0,1254,1254,1254,1254,0
20250401,103600,0,1254,1254,1254,1254,0
20250401,103500,0,1254,1254,1254,1254,0
20250401,103400,0,1254,1254,1254,1254,0
20250401,103300,0,1254,1254,1254,1254,0
20250401,103200,0,1254,1254,1254,1254,0
20250401,103100,0,1254,1254,1254,1254,0
20250401,103000,0,1254,1254,1254,1254,0
20250401,102900,0,1254,1254,1254,1254,0
20250401,102800,0,1254,1254,1254,1254,0
20250401,102700,0,1254,1254,1254,1254,0
20250401,102600,0,1254,1254,1254,1254,0
20250401,102500,0,1254,1254,1254,1254,0
20250401,102400,0,1254,1254,1254,1254,0
20250401,102300,0,1254,1254,1254,1254,0
20250401,102200,0,1254,1254,1254,1254,0
20250401,102100,0,1254,1254,1254,1254,0
20250401,102000,0,1254,1254,1254,1254,0
20250401,101900,0,1254,1254,1254,1254,0
20250401,101800,0,1254,1254,1254,1254,0
20250401,101700,0,1254,1254,1254,1254,0
20250401,101600,0,1254,1254,1254,1254,0
20250401,101500,0,1254,1254,1254,1254,0
20250401,101400,0,1254,1254,1254,1254,0
20250401,101300,0,1254,1254,1254,1254,0
20250401,101200,0,1254,1254,1254,1254,0
20250401,101100,0,1254,1254,1254,1254,0
20250401,101000,0,1254,1254,1254,1254,0
20250401,100900,0,1254,1254,1254,1254,0
20250401,100800,0,1254,1254,1254,1254,0
20250401,100700,0,1254,1254,1254,1254,0
20250401,100600,0,1254,1254,1254,1254,0
20250401,100500,0,1254,1254,1254,1254,0
20250401,100400,0,1254,1254,1254,1254,0
20250401,100300,0,1254,1254,1254,1254,0
20250401,100200,0,1254,1254,1254,1254,0
20250401,100100,0,1254,1254,1254,1254,0
20250401,100000,0,1254,1254,1254,1254,0
20250401,095900,0,1254,1254,1254,1254,0
20250401,095800,0,1254,1254,1254,1254,0
20250401,095700,0,1254,1254,1254,1254,0
20250401,095600,0,1254,1254,1254,1254,0
20250401,095500,0,1254,1254,1254,1254,0
20250401,095400,0,1254,1254,1254,1254,0
20250401,095300,0,1254,1254,1254,1254,0
20250401,095200,0,1254,1254,1254,1254,0
20250401,095100,0,1254,1254,1254,1254,0
20250401,095000,0,1254,1254,1254,1254,0
20250401,094900,0,1254,1254,1254,1254,0
20250401,094800,0,1254,1254,1254,1254,0
20250401,094700,0,1254,1254,1254,1254,0
20250401,094600,0,1254,1254,1254,1254,0
20250401,094500,0,1254,1254,1254,1254,0
20250401,094400,0,1254,1254,1254,1254,0
20250401,094300,0,1254,1254,1254,1254,0
20250401,094200,0,1254,1254,1254,1254,0
20250401,094100,0,1254,1254,1254,1254,0
20250401,094000,0,1254,1254,1254,1254,0
20250401,093900,0,1254,1254,1254,1254,0
20250401,093800,0,1254,1254,1254,1254,0
20250401,093700,0,1254,1254,1254,1254,0
20250401,093600,0,1254,1254,1254,1254,0
20250401,093500,0,1254,1254,1254,1254,0
20250401,093400,0,1254,1254,1254,1254,0
20250401,093300,0,1254,1254,1254,1254,0
20250401,093200,0,1254,1254,1254,1254,0
20250401,093100,0,1254,1254,1254,1254,0
20250401,093000,0,1254,1254,1254,1254,0
20250401,092900,0,1254,1254,1254,1254,0
20250401,092800,0,1254,1254,1254,1254,0
20250401,092700,0,1254,1254,1254,1254,0
20250401,092600,0,1254,1254,1254,1254,0
20250401,092500,0,1254,1254,1254,1254,0
20250401,092400,0,1254,1254,1254,1254,0
20250401,092300,0,1254,1254,1254,1254,0
20250401,092200,0,1254,1254,1254,1254,0
20250401,092100,0,1254,1254,1254,1254,0
20250401,092000,0,1254,1254,1254,1254,0
20250401,091900,0,1254,1254,1254,1254,0
20250401,091800,0,1254,1254,1254,1254,0
20250401,091700,0,1254,1254,1254,1254,0
20250401,091600,0,1254,1254,1254,1254,0
20250401,091500,0,1254,1254,1254,1254,0
20250401,091400,0,1254,1254,1254,1254,0
20250401,091300,0,1254,1254,1254,1254,0
20250401,091200,0,1254,1254,1254,1254,0
20250401,091100,0,1254,1254,1254,1254,0
20250401,091000,0,1254,1254,1254,1254,0
20250401,090900,0,1254,1254,1254,1254,0
20250401,090800,0,1254,1254,1254,1254,0
20250401,090700,0,1254,1254,1254,1254,0
20250401,090600,0,1254,1254,1254,1254,0
20250401,090500,0,1254,1254,1254,1254,0
20250401,090400,0,1254,1254,1254,1254,0
20250401,090300,0,1254,1254,1254,1254,0
20250401,090200,0,1254,1254,1254,1254,0
20250401,090100,0,1254,1254,1254,1254,0
20250401,090000,0,1254,1254,1254,1254,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 0 1254 1254 1254 1254 0
3 20250401 185300 0 1254 1254 1254 1254 0
4 20250401 185200 0 1254 1254 1254 1254 0
5 20250401 185100 0 1254 1254 1254 1254 0
6 20250401 185000 0 1254 1254 1254 1254 0
7 20250401 184900 0 1254 1254 1254 1254 0
8 20250401 184800 0 1254 1254 1254 1254 0
9 20250401 184700 0 1254 1254 1254 1254 0
10 20250401 184600 0 1254 1254 1254 1254 0
11 20250401 184500 0 1254 1254 1254 1254 0
12 20250401 184400 0 1254 1254 1254 1254 0
13 20250401 184300 0 1254 1254 1254 1254 0
14 20250401 184200 0 1254 1254 1254 1254 0
15 20250401 184100 0 1254 1254 1254 1254 0
16 20250401 184000 0 1254 1254 1254 1254 0
17 20250401 183900 0 1254 1254 1254 1254 0
18 20250401 183800 0 1254 1254 1254 1254 0
19 20250401 183700 0 1254 1254 1254 1254 0
20 20250401 183600 0 1254 1254 1254 1254 0
21 20250401 183500 0 1254 1254 1254 1254 0
22 20250401 183400 0 1254 1254 1254 1254 0
23 20250401 183300 0 1254 1254 1254 1254 0
24 20250401 183200 0 1254 1254 1254 1254 0
25 20250401 183100 0 1254 1254 1254 1254 0
26 20250401 183000 0 1254 1254 1254 1254 0
27 20250401 182900 0 1254 1254 1254 1254 0
28 20250401 182800 0 1254 1254 1254 1254 0
29 20250401 182700 0 1254 1254 1254 1254 0
30 20250401 182600 0 1254 1254 1254 1254 0
31 20250401 182500 0 1254 1254 1254 1254 0
32 20250401 182400 0 1254 1254 1254 1254 0
33 20250401 182300 0 1254 1254 1254 1254 0
34 20250401 182200 0 1254 1254 1254 1254 0
35 20250401 182100 0 1254 1254 1254 1254 0
36 20250401 182000 0 1254 1254 1254 1254 0
37 20250401 181900 0 1254 1254 1254 1254 0
38 20250401 181800 0 1254 1254 1254 1254 0
39 20250401 181700 0 1254 1254 1254 1254 0
40 20250401 181600 0 1254 1254 1254 1254 0
41 20250401 181500 0 1254 1254 1254 1254 0
42 20250401 181400 0 1254 1254 1254 1254 0
43 20250401 181300 0 1254 1254 1254 1254 0
44 20250401 181200 0 1254 1254 1254 1254 0
45 20250401 181100 0 1254 1254 1254 1254 0
46 20250401 181000 0 1254 1254 1254 1254 0
47 20250401 180900 0 1254 1254 1254 1254 0
48 20250401 180800 0 1254 1254 1254 1254 0
49 20250401 180700 0 1254 1254 1254 1254 0
50 20250401 180600 0 1254 1254 1254 1254 0
51 20250401 180500 0 1254 1254 1254 1254 0
52 20250401 180400 0 1254 1254 1254 1254 0
53 20250401 180300 0 1254 1254 1254 1254 0
54 20250401 180200 0 1254 1254 1254 1254 0
55 20250401 180100 0 1254 1254 1254 1254 0
56 20250401 180000 0 1254 1254 1254 1254 0
57 20250401 175900 0 1254 1254 1254 1254 0
58 20250401 175800 0 1254 1254 1254 1254 0
59 20250401 175700 0 1254 1254 1254 1254 0
60 20250401 175600 0 1254 1254 1254 1254 0
61 20250401 175500 0 1254 1254 1254 1254 0
62 20250401 175400 0 1254 1254 1254 1254 0
63 20250401 175300 0 1254 1254 1254 1254 0
64 20250401 175200 0 1254 1254 1254 1254 0
65 20250401 175100 0 1254 1254 1254 1254 0
66 20250401 175000 0 1254 1254 1254 1254 0
67 20250401 174900 0 1254 1254 1254 1254 0
68 20250401 174800 0 1254 1254 1254 1254 0
69 20250401 174700 0 1254 1254 1254 1254 0
70 20250401 174600 0 1254 1254 1254 1254 0
71 20250401 174500 0 1254 1254 1254 1254 0
72 20250401 174400 0 1254 1254 1254 1254 0
73 20250401 174300 0 1254 1254 1254 1254 0
74 20250401 174200 0 1254 1254 1254 1254 0
75 20250401 174100 0 1254 1254 1254 1254 0
76 20250401 174000 0 1254 1254 1254 1254 0
77 20250401 173900 0 1254 1254 1254 1254 0
78 20250401 173800 0 1254 1254 1254 1254 0
79 20250401 173700 0 1254 1254 1254 1254 0
80 20250401 173600 0 1254 1254 1254 1254 0
81 20250401 173500 0 1254 1254 1254 1254 0
82 20250401 173400 0 1254 1254 1254 1254 0
83 20250401 173300 0 1254 1254 1254 1254 0
84 20250401 173200 0 1254 1254 1254 1254 0
85 20250401 173100 0 1254 1254 1254 1254 0
86 20250401 173000 0 1254 1254 1254 1254 0
87 20250401 172900 0 1254 1254 1254 1254 0
88 20250401 172800 0 1254 1254 1254 1254 0
89 20250401 172700 0 1254 1254 1254 1254 0
90 20250401 172600 0 1254 1254 1254 1254 0
91 20250401 172500 0 1254 1254 1254 1254 0
92 20250401 172400 0 1254 1254 1254 1254 0
93 20250401 172300 0 1254 1254 1254 1254 0
94 20250401 172200 0 1254 1254 1254 1254 0
95 20250401 172100 0 1254 1254 1254 1254 0
96 20250401 172000 0 1254 1254 1254 1254 0
97 20250401 171900 0 1254 1254 1254 1254 0
98 20250401 171800 0 1254 1254 1254 1254 0
99 20250401 171700 0 1254 1254 1254 1254 0
100 20250401 171600 0 1254 1254 1254 1254 0
101 20250401 171500 0 1254 1254 1254 1254 0
102 20250401 171400 0 1254 1254 1254 1254 0
103 20250401 171300 0 1254 1254 1254 1254 0
104 20250401 171200 0 1254 1254 1254 1254 0
105 20250401 171100 0 1254 1254 1254 1254 0
106 20250401 171000 0 1254 1254 1254 1254 0
107 20250401 170900 0 1254 1254 1254 1254 0
108 20250401 170800 0 1254 1254 1254 1254 0
109 20250401 170700 0 1254 1254 1254 1254 0
110 20250401 170600 0 1254 1254 1254 1254 0
111 20250401 170500 0 1254 1254 1254 1254 0
112 20250401 170400 0 1254 1254 1254 1254 0
113 20250401 170300 0 1254 1254 1254 1254 0
114 20250401 170200 0 1254 1254 1254 1254 0
115 20250401 170100 0 1254 1254 1254 1254 0
116 20250401 170000 0 1254 1254 1254 1254 0
117 20250401 165900 0 1254 1254 1254 1254 0
118 20250401 165800 0 1254 1254 1254 1254 0
119 20250401 165700 0 1254 1254 1254 1254 0
120 20250401 165600 0 1254 1254 1254 1254 0
121 20250401 165500 0 1254 1254 1254 1254 0
122 20250401 165400 0 1254 1254 1254 1254 0
123 20250401 165300 0 1254 1254 1254 1254 0
124 20250401 165200 0 1254 1254 1254 1254 0
125 20250401 165100 0 1254 1254 1254 1254 0
126 20250401 165000 0 1254 1254 1254 1254 0
127 20250401 164900 0 1254 1254 1254 1254 0
128 20250401 164800 0 1254 1254 1254 1254 0
129 20250401 164700 0 1254 1254 1254 1254 0
130 20250401 164600 0 1254 1254 1254 1254 0
131 20250401 164500 0 1254 1254 1254 1254 0
132 20250401 164400 0 1254 1254 1254 1254 0
133 20250401 164300 0 1254 1254 1254 1254 0
134 20250401 164200 0 1254 1254 1254 1254 0
135 20250401 164100 0 1254 1254 1254 1254 0
136 20250401 164000 0 1254 1254 1254 1254 0
137 20250401 163900 0 1254 1254 1254 1254 0
138 20250401 163800 0 1254 1254 1254 1254 0
139 20250401 163700 0 1254 1254 1254 1254 0
140 20250401 163600 0 1254 1254 1254 1254 0
141 20250401 163500 0 1254 1254 1254 1254 0
142 20250401 163400 0 1254 1254 1254 1254 0
143 20250401 163300 0 1254 1254 1254 1254 0
144 20250401 163200 0 1254 1254 1254 1254 0
145 20250401 163100 0 1254 1254 1254 1254 0
146 20250401 163000 0 1254 1254 1254 1254 0
147 20250401 162900 0 1254 1254 1254 1254 0
148 20250401 162800 0 1254 1254 1254 1254 0
149 20250401 162700 0 1254 1254 1254 1254 0
150 20250401 162600 0 1254 1254 1254 1254 0
151 20250401 162500 0 1254 1254 1254 1254 0
152 20250401 162400 0 1254 1254 1254 1254 0
153 20250401 162300 0 1254 1254 1254 1254 0
154 20250401 162200 0 1254 1254 1254 1254 0
155 20250401 162100 0 1254 1254 1254 1254 0
156 20250401 162000 0 1254 1254 1254 1254 0
157 20250401 161900 0 1254 1254 1254 1254 0
158 20250401 161800 0 1254 1254 1254 1254 0
159 20250401 161700 0 1254 1254 1254 1254 0
160 20250401 161600 0 1254 1254 1254 1254 0
161 20250401 161500 0 1254 1254 1254 1254 0
162 20250401 161400 0 1254 1254 1254 1254 0
163 20250401 161300 0 1254 1254 1254 1254 0
164 20250401 161200 0 1254 1254 1254 1254 0
165 20250401 161100 0 1254 1254 1254 1254 0
166 20250401 161000 0 1254 1254 1254 1254 0
167 20250401 160900 0 1254 1254 1254 1254 0
168 20250401 160800 0 1254 1254 1254 1254 0
169 20250401 160700 0 1254 1254 1254 1254 0
170 20250401 160600 0 1254 1254 1254 1254 0
171 20250401 160500 0 1254 1254 1254 1254 0
172 20250401 160400 0 1254 1254 1254 1254 0
173 20250401 160300 0 1254 1254 1254 1254 0
174 20250401 160200 0 1254 1254 1254 1254 0
175 20250401 160100 0 1254 1254 1254 1254 0
176 20250401 160000 0 1254 1254 1254 1254 0
177 20250401 155900 0 1254 1254 1254 1254 0
178 20250401 155800 0 1254 1254 1254 1254 0
179 20250401 155700 0 1254 1254 1254 1254 0
180 20250401 155600 0 1254 1254 1254 1254 0
181 20250401 155500 0 1254 1254 1254 1254 0
182 20250401 155400 0 1254 1254 1254 1254 0
183 20250401 155300 0 1254 1254 1254 1254 0
184 20250401 155200 0 1254 1254 1254 1254 0
185 20250401 155100 0 1254 1254 1254 1254 0
186 20250401 155000 0 1254 1254 1254 1254 0
187 20250401 154900 0 1254 1254 1254 1254 0
188 20250401 154800 0 1254 1254 1254 1254 0
189 20250401 154700 0 1254 1254 1254 1254 0
190 20250401 154600 0 1254 1254 1254 1254 0
191 20250401 154500 0 1254 1254 1254 1254 0
192 20250401 154400 0 1254 1254 1254 1254 0
193 20250401 154300 0 1254 1254 1254 1254 0
194 20250401 154200 0 1254 1254 1254 1254 0
195 20250401 154100 0 1254 1254 1254 1254 0
196 20250401 154000 0 1254 1254 1254 1254 0
197 20250401 153900 0 1254 1254 1254 1254 0
198 20250401 153800 0 1254 1254 1254 1254 0
199 20250401 153700 0 1254 1254 1254 1254 0
200 20250401 153600 0 1254 1254 1254 1254 0
201 20250401 153500 0 1254 1254 1254 1254 0
202 20250401 153400 0 1254 1254 1254 1254 0
203 20250401 153300 0 1254 1254 1254 1254 0
204 20250401 153200 0 1254 1254 1254 1254 0
205 20250401 153100 0 1254 1254 1254 1254 0
206 20250401 153000 0 1254 1254 1254 1254 0
207 20250401 152900 0 1254 1254 1254 1254 0
208 20250401 152800 0 1254 1254 1254 1254 0
209 20250401 152700 0 1254 1254 1254 1254 0
210 20250401 152600 0 1254 1254 1254 1254 0
211 20250401 152500 0 1254 1254 1254 1254 0
212 20250401 152400 0 1254 1254 1254 1254 0
213 20250401 152300 0 1254 1254 1254 1254 0
214 20250401 152200 0 1254 1254 1254 1254 0
215 20250401 152100 0 1254 1254 1254 1254 0
216 20250401 152000 0 1254 1254 1254 1254 0
217 20250401 151900 0 1254 1254 1254 1254 0
218 20250401 151800 0 1254 1254 1254 1254 0
219 20250401 151700 0 1254 1254 1254 1254 0
220 20250401 151600 0 1254 1254 1254 1254 0
221 20250401 151500 0 1254 1254 1254 1254 0
222 20250401 151400 0 1254 1254 1254 1254 0
223 20250401 151300 0 1254 1254 1254 1254 0
224 20250401 151200 0 1254 1254 1254 1254 0
225 20250401 151100 0 1254 1254 1254 1254 0
226 20250401 151000 0 1254 1254 1254 1254 0
227 20250401 150900 0 1254 1254 1254 1254 0
228 20250401 150800 0 1254 1254 1254 1254 0
229 20250401 150700 0 1254 1254 1254 1254 0
230 20250401 150600 0 1254 1254 1254 1254 0
231 20250401 150500 0 1254 1254 1254 1254 0
232 20250401 150400 0 1254 1254 1254 1254 0
233 20250401 150300 0 1254 1254 1254 1254 0
234 20250401 150200 0 1254 1254 1254 1254 0
235 20250401 150100 0 1254 1254 1254 1254 0
236 20250401 150000 0 1254 1254 1254 1254 0
237 20250401 145900 0 1254 1254 1254 1254 0
238 20250401 145800 0 1254 1254 1254 1254 0
239 20250401 145700 0 1254 1254 1254 1254 0
240 20250401 145600 0 1254 1254 1254 1254 0
241 20250401 145500 0 1254 1254 1254 1254 0
242 20250401 145400 0 1254 1254 1254 1254 0
243 20250401 145300 0 1254 1254 1254 1254 0
244 20250401 145200 0 1254 1254 1254 1254 0
245 20250401 145100 0 1254 1254 1254 1254 0
246 20250401 145000 0 1254 1254 1254 1254 0
247 20250401 144900 0 1254 1254 1254 1254 0
248 20250401 144800 0 1254 1254 1254 1254 0
249 20250401 144700 0 1254 1254 1254 1254 0
250 20250401 144600 0 1254 1254 1254 1254 0
251 20250401 144500 0 1254 1254 1254 1254 0
252 20250401 144400 0 1254 1254 1254 1254 0
253 20250401 144300 0 1254 1254 1254 1254 0
254 20250401 144200 0 1254 1254 1254 1254 0
255 20250401 144100 0 1254 1254 1254 1254 0
256 20250401 144000 0 1254 1254 1254 1254 0
257 20250401 143900 0 1254 1254 1254 1254 0
258 20250401 143800 0 1254 1254 1254 1254 0
259 20250401 143700 0 1254 1254 1254 1254 0
260 20250401 143600 0 1254 1254 1254 1254 0
261 20250401 143500 0 1254 1254 1254 1254 0
262 20250401 143400 0 1254 1254 1254 1254 0
263 20250401 143300 0 1254 1254 1254 1254 0
264 20250401 143200 0 1254 1254 1254 1254 0
265 20250401 143100 0 1254 1254 1254 1254 0
266 20250401 143000 0 1254 1254 1254 1254 0
267 20250401 142900 0 1254 1254 1254 1254 0
268 20250401 142800 0 1254 1254 1254 1254 0
269 20250401 142700 0 1254 1254 1254 1254 0
270 20250401 142600 0 1254 1254 1254 1254 0
271 20250401 142500 0 1254 1254 1254 1254 0
272 20250401 142400 0 1254 1254 1254 1254 0
273 20250401 142300 0 1254 1254 1254 1254 0
274 20250401 142200 0 1254 1254 1254 1254 0
275 20250401 142100 0 1254 1254 1254 1254 0
276 20250401 142000 0 1254 1254 1254 1254 0
277 20250401 141900 0 1254 1254 1254 1254 0
278 20250401 141800 0 1254 1254 1254 1254 0
279 20250401 141700 0 1254 1254 1254 1254 0
280 20250401 141600 0 1254 1254 1254 1254 0
281 20250401 141500 0 1254 1254 1254 1254 0
282 20250401 141400 0 1254 1254 1254 1254 0
283 20250401 141300 0 1254 1254 1254 1254 0
284 20250401 141200 0 1254 1254 1254 1254 0
285 20250401 141100 0 1254 1254 1254 1254 0
286 20250401 141000 0 1254 1254 1254 1254 0
287 20250401 140900 0 1254 1254 1254 1254 0
288 20250401 140800 0 1254 1254 1254 1254 0
289 20250401 140700 0 1254 1254 1254 1254 0
290 20250401 140600 0 1254 1254 1254 1254 0
291 20250401 140500 0 1254 1254 1254 1254 0
292 20250401 140400 0 1254 1254 1254 1254 0
293 20250401 140300 0 1254 1254 1254 1254 0
294 20250401 140200 0 1254 1254 1254 1254 0
295 20250401 140100 0 1254 1254 1254 1254 0
296 20250401 140000 0 1254 1254 1254 1254 0
297 20250401 135900 0 1254 1254 1254 1254 0
298 20250401 135800 0 1254 1254 1254 1254 0
299 20250401 135700 0 1254 1254 1254 1254 0
300 20250401 135600 0 1254 1254 1254 1254 0
301 20250401 135500 0 1254 1254 1254 1254 0
302 20250401 135400 0 1254 1254 1254 1254 0
303 20250401 135300 0 1254 1254 1254 1254 0
304 20250401 135200 0 1254 1254 1254 1254 0
305 20250401 135100 0 1254 1254 1254 1254 0
306 20250401 135000 0 1254 1254 1254 1254 0
307 20250401 134900 0 1254 1254 1254 1254 0
308 20250401 134800 0 1254 1254 1254 1254 0
309 20250401 134700 0 1254 1254 1254 1254 0
310 20250401 134600 0 1254 1254 1254 1254 0
311 20250401 134500 0 1254 1254 1254 1254 0
312 20250401 134400 0 1254 1254 1254 1254 0
313 20250401 134300 0 1254 1254 1254 1254 0
314 20250401 134200 0 1254 1254 1254 1254 0
315 20250401 134100 0 1254 1254 1254 1254 0
316 20250401 134000 0 1254 1254 1254 1254 0
317 20250401 133900 0 1254 1254 1254 1254 0
318 20250401 133800 0 1254 1254 1254 1254 0
319 20250401 133700 0 1254 1254 1254 1254 0
320 20250401 133600 0 1254 1254 1254 1254 0
321 20250401 133500 0 1254 1254 1254 1254 0
322 20250401 133400 0 1254 1254 1254 1254 0
323 20250401 133300 0 1254 1254 1254 1254 0
324 20250401 133200 0 1254 1254 1254 1254 0
325 20250401 133100 0 1254 1254 1254 1254 0
326 20250401 133000 0 1254 1254 1254 1254 0
327 20250401 132900 0 1254 1254 1254 1254 0
328 20250401 132800 0 1254 1254 1254 1254 0
329 20250401 132700 0 1254 1254 1254 1254 0
330 20250401 132600 0 1254 1254 1254 1254 0
331 20250401 132500 0 1254 1254 1254 1254 0
332 20250401 132400 0 1254 1254 1254 1254 0
333 20250401 132300 0 1254 1254 1254 1254 0
334 20250401 132200 0 1254 1254 1254 1254 0
335 20250401 132100 0 1254 1254 1254 1254 0
336 20250401 132000 0 1254 1254 1254 1254 0
337 20250401 131900 0 1254 1254 1254 1254 0
338 20250401 131800 0 1254 1254 1254 1254 0
339 20250401 131700 0 1254 1254 1254 1254 0
340 20250401 131600 0 1254 1254 1254 1254 0
341 20250401 131500 0 1254 1254 1254 1254 0
342 20250401 131400 0 1254 1254 1254 1254 0
343 20250401 131300 0 1254 1254 1254 1254 0
344 20250401 131200 0 1254 1254 1254 1254 0
345 20250401 131100 0 1254 1254 1254 1254 0
346 20250401 131000 0 1254 1254 1254 1254 0
347 20250401 130900 0 1254 1254 1254 1254 0
348 20250401 130800 0 1254 1254 1254 1254 0
349 20250401 130700 0 1254 1254 1254 1254 0
350 20250401 130600 0 1254 1254 1254 1254 0
351 20250401 130500 0 1254 1254 1254 1254 0
352 20250401 130400 0 1254 1254 1254 1254 0
353 20250401 130300 0 1254 1254 1254 1254 0
354 20250401 130200 0 1254 1254 1254 1254 0
355 20250401 130100 0 1254 1254 1254 1254 0
356 20250401 130000 0 1254 1254 1254 1254 0
357 20250401 125900 0 1254 1254 1254 1254 0
358 20250401 125800 0 1254 1254 1254 1254 0
359 20250401 125700 0 1254 1254 1254 1254 0
360 20250401 125600 0 1254 1254 1254 1254 0
361 20250401 125500 0 1254 1254 1254 1254 0
362 20250401 125400 0 1254 1254 1254 1254 0
363 20250401 125300 0 1254 1254 1254 1254 0
364 20250401 125200 0 1254 1254 1254 1254 0
365 20250401 125100 0 1254 1254 1254 1254 0
366 20250401 125000 0 1254 1254 1254 1254 0
367 20250401 124900 0 1254 1254 1254 1254 0
368 20250401 124800 0 1254 1254 1254 1254 0
369 20250401 124700 0 1254 1254 1254 1254 0
370 20250401 124600 0 1254 1254 1254 1254 0
371 20250401 124500 0 1254 1254 1254 1254 0
372 20250401 124400 0 1254 1254 1254 1254 0
373 20250401 124300 0 1254 1254 1254 1254 0
374 20250401 124200 0 1254 1254 1254 1254 0
375 20250401 124100 0 1254 1254 1254 1254 0
376 20250401 124000 0 1254 1254 1254 1254 0
377 20250401 123900 0 1254 1254 1254 1254 0
378 20250401 123800 0 1254 1254 1254 1254 0
379 20250401 123700 0 1254 1254 1254 1254 0
380 20250401 123600 0 1254 1254 1254 1254 0
381 20250401 123500 0 1254 1254 1254 1254 0
382 20250401 123400 0 1254 1254 1254 1254 0
383 20250401 123300 0 1254 1254 1254 1254 0
384 20250401 123200 0 1254 1254 1254 1254 0
385 20250401 123100 0 1254 1254 1254 1254 0
386 20250401 123000 0 1254 1254 1254 1254 0
387 20250401 122900 0 1254 1254 1254 1254 0
388 20250401 122800 0 1254 1254 1254 1254 0
389 20250401 122700 0 1254 1254 1254 1254 0
390 20250401 122600 0 1254 1254 1254 1254 0
391 20250401 122500 0 1254 1254 1254 1254 0
392 20250401 122400 0 1254 1254 1254 1254 0
393 20250401 122300 0 1254 1254 1254 1254 0
394 20250401 122200 0 1254 1254 1254 1254 0
395 20250401 122100 0 1254 1254 1254 1254 0
396 20250401 122000 0 1254 1254 1254 1254 0
397 20250401 121900 0 1254 1254 1254 1254 0
398 20250401 121800 0 1254 1254 1254 1254 0
399 20250401 121700 0 1254 1254 1254 1254 0
400 20250401 121600 0 1254 1254 1254 1254 0
401 20250401 121500 0 1254 1254 1254 1254 0
402 20250401 121400 0 1254 1254 1254 1254 0
403 20250401 121300 0 1254 1254 1254 1254 0
404 20250401 121200 0 1254 1254 1254 1254 0
405 20250401 121100 0 1254 1254 1254 1254 0
406 20250401 121000 0 1254 1254 1254 1254 0
407 20250401 120900 0 1254 1254 1254 1254 0
408 20250401 120800 0 1254 1254 1254 1254 0
409 20250401 120700 0 1254 1254 1254 1254 0
410 20250401 120600 0 1254 1254 1254 1254 0
411 20250401 120500 0 1254 1254 1254 1254 0
412 20250401 120400 0 1254 1254 1254 1254 0
413 20250401 120300 0 1254 1254 1254 1254 0
414 20250401 120200 0 1254 1254 1254 1254 0
415 20250401 120100 0 1254 1254 1254 1254 0
416 20250401 120000 0 1254 1254 1254 1254 0
417 20250401 115900 0 1254 1254 1254 1254 0
418 20250401 115800 0 1254 1254 1254 1254 0
419 20250401 115700 0 1254 1254 1254 1254 0
420 20250401 115600 0 1254 1254 1254 1254 0
421 20250401 115500 0 1254 1254 1254 1254 0
422 20250401 115400 0 1254 1254 1254 1254 0
423 20250401 115300 0 1254 1254 1254 1254 0
424 20250401 115200 0 1254 1254 1254 1254 0
425 20250401 115100 0 1254 1254 1254 1254 0
426 20250401 115000 0 1254 1254 1254 1254 0
427 20250401 114900 0 1254 1254 1254 1254 0
428 20250401 114800 0 1254 1254 1254 1254 0
429 20250401 114700 0 1254 1254 1254 1254 0
430 20250401 114600 0 1254 1254 1254 1254 0
431 20250401 114500 0 1254 1254 1254 1254 0
432 20250401 114400 0 1254 1254 1254 1254 0
433 20250401 114300 0 1254 1254 1254 1254 0
434 20250401 114200 0 1254 1254 1254 1254 0
435 20250401 114100 0 1254 1254 1254 1254 0
436 20250401 114000 0 1254 1254 1254 1254 0
437 20250401 113900 0 1254 1254 1254 1254 0
438 20250401 113800 0 1254 1254 1254 1254 0
439 20250401 113700 0 1254 1254 1254 1254 0
440 20250401 113600 0 1254 1254 1254 1254 0
441 20250401 113500 0 1254 1254 1254 1254 0
442 20250401 113400 0 1254 1254 1254 1254 0
443 20250401 113300 0 1254 1254 1254 1254 0
444 20250401 113200 0 1254 1254 1254 1254 0
445 20250401 113100 0 1254 1254 1254 1254 0
446 20250401 113000 0 1254 1254 1254 1254 0
447 20250401 112900 0 1254 1254 1254 1254 0
448 20250401 112800 0 1254 1254 1254 1254 0
449 20250401 112700 0 1254 1254 1254 1254 0
450 20250401 112600 0 1254 1254 1254 1254 0
451 20250401 112500 0 1254 1254 1254 1254 0
452 20250401 112400 0 1254 1254 1254 1254 0
453 20250401 112300 0 1254 1254 1254 1254 0
454 20250401 112200 0 1254 1254 1254 1254 0
455 20250401 112100 0 1254 1254 1254 1254 0
456 20250401 112000 0 1254 1254 1254 1254 0
457 20250401 111900 0 1254 1254 1254 1254 0
458 20250401 111800 0 1254 1254 1254 1254 0
459 20250401 111700 0 1254 1254 1254 1254 0
460 20250401 111600 0 1254 1254 1254 1254 0
461 20250401 111500 0 1254 1254 1254 1254 0
462 20250401 111400 0 1254 1254 1254 1254 0
463 20250401 111300 0 1254 1254 1254 1254 0
464 20250401 111200 0 1254 1254 1254 1254 0
465 20250401 111100 0 1254 1254 1254 1254 0
466 20250401 111000 0 1254 1254 1254 1254 0
467 20250401 110900 0 1254 1254 1254 1254 0
468 20250401 110800 0 1254 1254 1254 1254 0
469 20250401 110700 0 1254 1254 1254 1254 0
470 20250401 110600 0 1254 1254 1254 1254 0
471 20250401 110500 0 1254 1254 1254 1254 0
472 20250401 110400 0 1254 1254 1254 1254 0
473 20250401 110300 0 1254 1254 1254 1254 0
474 20250401 110200 0 1254 1254 1254 1254 0
475 20250401 110100 0 1254 1254 1254 1254 0
476 20250401 110000 0 1254 1254 1254 1254 0
477 20250401 105900 0 1254 1254 1254 1254 0
478 20250401 105800 0 1254 1254 1254 1254 0
479 20250401 105700 0 1254 1254 1254 1254 0
480 20250401 105600 0 1254 1254 1254 1254 0
481 20250401 105500 0 1254 1254 1254 1254 0
482 20250401 105400 0 1254 1254 1254 1254 0
483 20250401 105300 0 1254 1254 1254 1254 0
484 20250401 105200 0 1254 1254 1254 1254 0
485 20250401 105100 0 1254 1254 1254 1254 0
486 20250401 105000 0 1254 1254 1254 1254 0
487 20250401 104900 0 1254 1254 1254 1254 0
488 20250401 104800 0 1254 1254 1254 1254 0
489 20250401 104700 0 1254 1254 1254 1254 0
490 20250401 104600 0 1254 1254 1254 1254 0
491 20250401 104500 0 1254 1254 1254 1254 0
492 20250401 104400 0 1254 1254 1254 1254 0
493 20250401 104300 0 1254 1254 1254 1254 0
494 20250401 104200 0 1254 1254 1254 1254 0
495 20250401 104100 0 1254 1254 1254 1254 0
496 20250401 104000 0 1254 1254 1254 1254 0
497 20250401 103900 0 1254 1254 1254 1254 0
498 20250401 103800 0 1254 1254 1254 1254 0
499 20250401 103700 0 1254 1254 1254 1254 0
500 20250401 103600 0 1254 1254 1254 1254 0
501 20250401 103500 0 1254 1254 1254 1254 0
502 20250401 103400 0 1254 1254 1254 1254 0
503 20250401 103300 0 1254 1254 1254 1254 0
504 20250401 103200 0 1254 1254 1254 1254 0
505 20250401 103100 0 1254 1254 1254 1254 0
506 20250401 103000 0 1254 1254 1254 1254 0
507 20250401 102900 0 1254 1254 1254 1254 0
508 20250401 102800 0 1254 1254 1254 1254 0
509 20250401 102700 0 1254 1254 1254 1254 0
510 20250401 102600 0 1254 1254 1254 1254 0
511 20250401 102500 0 1254 1254 1254 1254 0
512 20250401 102400 0 1254 1254 1254 1254 0
513 20250401 102300 0 1254 1254 1254 1254 0
514 20250401 102200 0 1254 1254 1254 1254 0
515 20250401 102100 0 1254 1254 1254 1254 0
516 20250401 102000 0 1254 1254 1254 1254 0
517 20250401 101900 0 1254 1254 1254 1254 0
518 20250401 101800 0 1254 1254 1254 1254 0
519 20250401 101700 0 1254 1254 1254 1254 0
520 20250401 101600 0 1254 1254 1254 1254 0
521 20250401 101500 0 1254 1254 1254 1254 0
522 20250401 101400 0 1254 1254 1254 1254 0
523 20250401 101300 0 1254 1254 1254 1254 0
524 20250401 101200 0 1254 1254 1254 1254 0
525 20250401 101100 0 1254 1254 1254 1254 0
526 20250401 101000 0 1254 1254 1254 1254 0
527 20250401 100900 0 1254 1254 1254 1254 0
528 20250401 100800 0 1254 1254 1254 1254 0
529 20250401 100700 0 1254 1254 1254 1254 0
530 20250401 100600 0 1254 1254 1254 1254 0
531 20250401 100500 0 1254 1254 1254 1254 0
532 20250401 100400 0 1254 1254 1254 1254 0
533 20250401 100300 0 1254 1254 1254 1254 0
534 20250401 100200 0 1254 1254 1254 1254 0
535 20250401 100100 0 1254 1254 1254 1254 0
536 20250401 100000 0 1254 1254 1254 1254 0
537 20250401 095900 0 1254 1254 1254 1254 0
538 20250401 095800 0 1254 1254 1254 1254 0
539 20250401 095700 0 1254 1254 1254 1254 0
540 20250401 095600 0 1254 1254 1254 1254 0
541 20250401 095500 0 1254 1254 1254 1254 0
542 20250401 095400 0 1254 1254 1254 1254 0
543 20250401 095300 0 1254 1254 1254 1254 0
544 20250401 095200 0 1254 1254 1254 1254 0
545 20250401 095100 0 1254 1254 1254 1254 0
546 20250401 095000 0 1254 1254 1254 1254 0
547 20250401 094900 0 1254 1254 1254 1254 0
548 20250401 094800 0 1254 1254 1254 1254 0
549 20250401 094700 0 1254 1254 1254 1254 0
550 20250401 094600 0 1254 1254 1254 1254 0
551 20250401 094500 0 1254 1254 1254 1254 0
552 20250401 094400 0 1254 1254 1254 1254 0
553 20250401 094300 0 1254 1254 1254 1254 0
554 20250401 094200 0 1254 1254 1254 1254 0
555 20250401 094100 0 1254 1254 1254 1254 0
556 20250401 094000 0 1254 1254 1254 1254 0
557 20250401 093900 0 1254 1254 1254 1254 0
558 20250401 093800 0 1254 1254 1254 1254 0
559 20250401 093700 0 1254 1254 1254 1254 0
560 20250401 093600 0 1254 1254 1254 1254 0
561 20250401 093500 0 1254 1254 1254 1254 0
562 20250401 093400 0 1254 1254 1254 1254 0
563 20250401 093300 0 1254 1254 1254 1254 0
564 20250401 093200 0 1254 1254 1254 1254 0
565 20250401 093100 0 1254 1254 1254 1254 0
566 20250401 093000 0 1254 1254 1254 1254 0
567 20250401 092900 0 1254 1254 1254 1254 0
568 20250401 092800 0 1254 1254 1254 1254 0
569 20250401 092700 0 1254 1254 1254 1254 0
570 20250401 092600 0 1254 1254 1254 1254 0
571 20250401 092500 0 1254 1254 1254 1254 0
572 20250401 092400 0 1254 1254 1254 1254 0
573 20250401 092300 0 1254 1254 1254 1254 0
574 20250401 092200 0 1254 1254 1254 1254 0
575 20250401 092100 0 1254 1254 1254 1254 0
576 20250401 092000 0 1254 1254 1254 1254 0
577 20250401 091900 0 1254 1254 1254 1254 0
578 20250401 091800 0 1254 1254 1254 1254 0
579 20250401 091700 0 1254 1254 1254 1254 0
580 20250401 091600 0 1254 1254 1254 1254 0
581 20250401 091500 0 1254 1254 1254 1254 0
582 20250401 091400 0 1254 1254 1254 1254 0
583 20250401 091300 0 1254 1254 1254 1254 0
584 20250401 091200 0 1254 1254 1254 1254 0
585 20250401 091100 0 1254 1254 1254 1254 0
586 20250401 091000 0 1254 1254 1254 1254 0
587 20250401 090900 0 1254 1254 1254 1254 0
588 20250401 090800 0 1254 1254 1254 1254 0
589 20250401 090700 0 1254 1254 1254 1254 0
590 20250401 090600 0 1254 1254 1254 1254 0
591 20250401 090500 0 1254 1254 1254 1254 0
592 20250401 090400 0 1254 1254 1254 1254 0
593 20250401 090300 0 1254 1254 1254 1254 0
594 20250401 090200 0 1254 1254 1254 1254 0
595 20250401 090100 0 1254 1254 1254 1254 0
596 20250401 090000 0 1254 1254 1254 1254 0

1
005110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18606407,0,23332434378,0.00
20250327,0,18606407,0,23332434378,0.00
20250326,0,18606407,0,23332434378,0.00
20250325,0,18606407,0,23332434378,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18606407 0 23332434378 0.00
3 20250327 0 18606407 0 23332434378 0.00
4 20250326 0 18606407 0 23332434378 0.00
5 20250325 0 18606407 0 23332434378 0.00