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

600
006380/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,0,3660,3660,3660,3660,0
20250401,185700,0,3660,3660,3660,3660,0
20250401,185600,0,3660,3660,3660,3660,0
20250401,185500,0,3660,3660,3660,3660,0
20250401,185400,0,3660,3660,3660,3660,0
20250401,185300,0,3660,3660,3660,3660,0
20250401,185200,0,3660,3660,3660,3660,0
20250401,185100,0,3660,3660,3660,3660,0
20250401,185000,0,3660,3660,3660,3660,0
20250401,184900,0,3660,3660,3660,3660,0
20250401,184800,0,3660,3660,3660,3660,0
20250401,184700,0,3660,3660,3660,3660,0
20250401,184600,0,3660,3660,3660,3660,0
20250401,184500,0,3660,3660,3660,3660,0
20250401,184400,0,3660,3660,3660,3660,0
20250401,184300,0,3660,3660,3660,3660,0
20250401,184200,0,3660,3660,3660,3660,0
20250401,184100,0,3660,3660,3660,3660,0
20250401,184000,0,3660,3660,3660,3660,0
20250401,183900,0,3660,3660,3660,3660,0
20250401,183800,0,3660,3660,3660,3660,0
20250401,183700,0,3660,3660,3660,3660,0
20250401,183600,0,3660,3660,3660,3660,0
20250401,183500,0,3660,3660,3660,3660,0
20250401,183400,0,3660,3660,3660,3660,0
20250401,183300,0,3660,3660,3660,3660,0
20250401,183200,0,3660,3660,3660,3660,0
20250401,183100,0,3660,3660,3660,3660,0
20250401,183000,0,3660,3660,3660,3660,0
20250401,182900,0,3660,3660,3660,3660,0
20250401,182800,0,3660,3660,3660,3660,0
20250401,182700,0,3660,3660,3660,3660,0
20250401,182600,0,3660,3660,3660,3660,0
20250401,182500,0,3660,3660,3660,3660,0
20250401,182400,0,3660,3660,3660,3660,0
20250401,182300,0,3660,3660,3660,3660,0
20250401,182200,0,3660,3660,3660,3660,0
20250401,182100,0,3660,3660,3660,3660,0
20250401,182000,0,3660,3660,3660,3660,0
20250401,181900,0,3660,3660,3660,3660,0
20250401,181800,0,3660,3660,3660,3660,0
20250401,181700,0,3660,3660,3660,3660,0
20250401,181600,0,3660,3660,3660,3660,0
20250401,181500,0,3660,3660,3660,3660,0
20250401,181400,0,3660,3660,3660,3660,0
20250401,181300,0,3660,3660,3660,3660,0
20250401,181200,0,3660,3660,3660,3660,0
20250401,181100,0,3660,3660,3660,3660,0
20250401,181000,0,3660,3660,3660,3660,0
20250401,180900,0,3660,3660,3660,3660,0
20250401,180800,0,3660,3660,3660,3660,0
20250401,180700,0,3660,3660,3660,3660,0
20250401,180600,0,3660,3660,3660,3660,0
20250401,180500,0,3660,3660,3660,3660,0
20250401,180400,0,3660,3660,3660,3660,0
20250401,180300,0,3660,3660,3660,3660,0
20250401,180200,0,3660,3660,3660,3660,0
20250401,180100,0,3660,3660,3660,3660,0
20250401,180000,0,3660,3660,3660,3660,0
20250401,175900,0,3660,3660,3660,3660,0
20250401,175800,0,3660,3660,3660,3660,0
20250401,175700,0,3660,3660,3660,3660,0
20250401,175600,0,3660,3660,3660,3660,0
20250401,175500,0,3660,3660,3660,3660,0
20250401,175400,0,3660,3660,3660,3660,0
20250401,175300,0,3660,3660,3660,3660,0
20250401,175200,0,3660,3660,3660,3660,0
20250401,175100,0,3660,3660,3660,3660,0
20250401,175000,0,3660,3660,3660,3660,0
20250401,174900,0,3660,3660,3660,3660,0
20250401,174800,0,3660,3660,3660,3660,0
20250401,174700,0,3660,3660,3660,3660,0
20250401,174600,0,3660,3660,3660,3660,0
20250401,174500,0,3660,3660,3660,3660,0
20250401,174400,0,3660,3660,3660,3660,0
20250401,174300,0,3660,3660,3660,3660,0
20250401,174200,0,3660,3660,3660,3660,0
20250401,174100,0,3660,3660,3660,3660,0
20250401,174000,0,3660,3660,3660,3660,0
20250401,173900,0,3660,3660,3660,3660,0
20250401,173800,0,3660,3660,3660,3660,0
20250401,173700,0,3660,3660,3660,3660,0
20250401,173600,0,3660,3660,3660,3660,0
20250401,173500,0,3660,3660,3660,3660,0
20250401,173400,0,3660,3660,3660,3660,0
20250401,173300,0,3660,3660,3660,3660,0
20250401,173200,0,3660,3660,3660,3660,0
20250401,173100,0,3660,3660,3660,3660,0
20250401,173000,0,3660,3660,3660,3660,0
20250401,172900,0,3660,3660,3660,3660,0
20250401,172800,0,3660,3660,3660,3660,0
20250401,172700,0,3660,3660,3660,3660,0
20250401,172600,0,3660,3660,3660,3660,0
20250401,172500,0,3660,3660,3660,3660,0
20250401,172400,0,3660,3660,3660,3660,0
20250401,172300,0,3660,3660,3660,3660,0
20250401,172200,0,3660,3660,3660,3660,0
20250401,172100,0,3660,3660,3660,3660,0
20250401,172000,0,3660,3660,3660,3660,0
20250401,171900,0,3660,3660,3660,3660,0
20250401,171800,0,3660,3660,3660,3660,0
20250401,171700,0,3660,3660,3660,3660,0
20250401,171600,0,3660,3660,3660,3660,0
20250401,171500,0,3660,3660,3660,3660,0
20250401,171400,0,3660,3660,3660,3660,0
20250401,171300,0,3660,3660,3660,3660,0
20250401,171200,0,3660,3660,3660,3660,0
20250401,171100,0,3660,3660,3660,3660,0
20250401,171000,0,3660,3660,3660,3660,0
20250401,170900,0,3660,3660,3660,3660,0
20250401,170800,0,3660,3660,3660,3660,0
20250401,170700,0,3660,3660,3660,3660,0
20250401,170600,0,3660,3660,3660,3660,0
20250401,170500,0,3660,3660,3660,3660,0
20250401,170400,0,3660,3660,3660,3660,0
20250401,170300,0,3660,3660,3660,3660,0
20250401,170200,0,3660,3660,3660,3660,0
20250401,170100,0,3660,3660,3660,3660,0
20250401,170000,0,3660,3660,3660,3660,0
20250401,165900,0,3660,3660,3660,3660,0
20250401,165800,0,3660,3660,3660,3660,0
20250401,165700,0,3660,3660,3660,3660,0
20250401,165600,0,3660,3660,3660,3660,0
20250401,165500,0,3660,3660,3660,3660,0
20250401,165400,0,3660,3660,3660,3660,0
20250401,165300,0,3660,3660,3660,3660,0
20250401,165200,0,3660,3660,3660,3660,0
20250401,165100,0,3660,3660,3660,3660,0
20250401,165000,0,3660,3660,3660,3660,0
20250401,164900,0,3660,3660,3660,3660,0
20250401,164800,0,3660,3660,3660,3660,0
20250401,164700,0,3660,3660,3660,3660,0
20250401,164600,0,3660,3660,3660,3660,0
20250401,164500,0,3660,3660,3660,3660,0
20250401,164400,0,3660,3660,3660,3660,0
20250401,164300,0,3660,3660,3660,3660,0
20250401,164200,0,3660,3660,3660,3660,0
20250401,164100,0,3660,3660,3660,3660,0
20250401,164000,0,3660,3660,3660,3660,0
20250401,163900,0,3660,3660,3660,3660,0
20250401,163800,0,3660,3660,3660,3660,0
20250401,163700,0,3660,3660,3660,3660,0
20250401,163600,0,3660,3660,3660,3660,0
20250401,163500,0,3660,3660,3660,3660,0
20250401,163400,0,3660,3660,3660,3660,0
20250401,163300,0,3660,3660,3660,3660,0
20250401,163200,0,3660,3660,3660,3660,0
20250401,163100,0,3660,3660,3660,3660,0
20250401,163000,0,3660,3660,3660,3660,0
20250401,162900,0,3660,3660,3660,3660,0
20250401,162800,0,3660,3660,3660,3660,0
20250401,162700,0,3660,3660,3660,3660,0
20250401,162600,0,3660,3660,3660,3660,0
20250401,162500,0,3660,3660,3660,3660,0
20250401,162400,0,3660,3660,3660,3660,0
20250401,162300,0,3660,3660,3660,3660,0
20250401,162200,0,3660,3660,3660,3660,0
20250401,162100,0,3660,3660,3660,3660,0
20250401,162000,0,3660,3660,3660,3660,0
20250401,161900,0,3660,3660,3660,3660,0
20250401,161800,0,3660,3660,3660,3660,0
20250401,161700,0,3660,3660,3660,3660,0
20250401,161600,0,3660,3660,3660,3660,0
20250401,161500,0,3660,3660,3660,3660,0
20250401,161400,0,3660,3660,3660,3660,0
20250401,161300,0,3660,3660,3660,3660,0
20250401,161200,0,3660,3660,3660,3660,0
20250401,161100,0,3660,3660,3660,3660,0
20250401,161000,0,3660,3660,3660,3660,0
20250401,160900,0,3660,3660,3660,3660,0
20250401,160800,0,3660,3660,3660,3660,0
20250401,160700,0,3660,3660,3660,3660,0
20250401,160600,0,3660,3660,3660,3660,0
20250401,160500,0,3660,3660,3660,3660,0
20250401,160400,0,3660,3660,3660,3660,0
20250401,160300,0,3660,3660,3660,3660,0
20250401,160200,0,3660,3660,3660,3660,0
20250401,160100,0,3660,3660,3660,3660,0
20250401,160000,0,3660,3660,3660,3660,0
20250401,155900,0,3660,3660,3660,3660,0
20250401,155800,0,3660,3660,3660,3660,0
20250401,155700,0,3660,3660,3660,3660,0
20250401,155600,0,3660,3660,3660,3660,0
20250401,155500,0,3660,3660,3660,3660,0
20250401,155400,0,3660,3660,3660,3660,0
20250401,155300,0,3660,3660,3660,3660,0
20250401,155200,0,3660,3660,3660,3660,0
20250401,155100,0,3660,3660,3660,3660,0
20250401,155000,0,3660,3660,3660,3660,0
20250401,154900,0,3660,3660,3660,3660,0
20250401,154800,0,3660,3660,3660,3660,0
20250401,154700,0,3660,3660,3660,3660,0
20250401,154600,0,3660,3660,3660,3660,0
20250401,154500,0,3660,3660,3660,3660,0
20250401,154400,0,3660,3660,3660,3660,0
20250401,154300,0,3660,3660,3660,3660,0
20250401,154200,0,3660,3660,3660,3660,0
20250401,154100,0,3660,3660,3660,3660,0
20250401,154000,0,3660,3660,3660,3660,0
20250401,153900,0,3660,3660,3660,3660,0
20250401,153800,0,3660,3660,3660,3660,0
20250401,153700,0,3660,3660,3660,3660,0
20250401,153600,0,3660,3660,3660,3660,0
20250401,153500,0,3660,3660,3660,3660,0
20250401,153400,0,3660,3660,3660,3660,0
20250401,153300,0,3660,3660,3660,3660,0
20250401,153200,0,3660,3660,3660,3660,0
20250401,153100,0,3660,3660,3660,3660,0
20250401,153000,0,3660,3660,3660,3660,0
20250401,152900,0,3660,3660,3660,3660,0
20250401,152800,0,3660,3660,3660,3660,0
20250401,152700,0,3660,3660,3660,3660,0
20250401,152600,0,3660,3660,3660,3660,0
20250401,152500,0,3660,3660,3660,3660,0
20250401,152400,0,3660,3660,3660,3660,0
20250401,152300,0,3660,3660,3660,3660,0
20250401,152200,0,3660,3660,3660,3660,0
20250401,152100,0,3660,3660,3660,3660,0
20250401,152000,0,3660,3660,3660,3660,0
20250401,151900,0,3660,3660,3660,3660,0
20250401,151800,0,3660,3660,3660,3660,0
20250401,151700,0,3660,3660,3660,3660,0
20250401,151600,0,3660,3660,3660,3660,0
20250401,151500,0,3660,3660,3660,3660,0
20250401,151400,0,3660,3660,3660,3660,0
20250401,151300,0,3660,3660,3660,3660,0
20250401,151200,0,3660,3660,3660,3660,0
20250401,151100,0,3660,3660,3660,3660,0
20250401,151000,0,3660,3660,3660,3660,0
20250401,150900,0,3660,3660,3660,3660,0
20250401,150800,0,3660,3660,3660,3660,0
20250401,150700,0,3660,3660,3660,3660,0
20250401,150600,0,3660,3660,3660,3660,0
20250401,150500,0,3660,3660,3660,3660,0
20250401,150400,0,3660,3660,3660,3660,0
20250401,150300,0,3660,3660,3660,3660,0
20250401,150200,0,3660,3660,3660,3660,0
20250401,150100,0,3660,3660,3660,3660,0
20250401,150000,0,3660,3660,3660,3660,0
20250401,145900,0,3660,3660,3660,3660,0
20250401,145800,0,3660,3660,3660,3660,0
20250401,145700,0,3660,3660,3660,3660,0
20250401,145600,0,3660,3660,3660,3660,0
20250401,145500,0,3660,3660,3660,3660,0
20250401,145400,0,3660,3660,3660,3660,0
20250401,145300,0,3660,3660,3660,3660,0
20250401,145200,0,3660,3660,3660,3660,0
20250401,145100,0,3660,3660,3660,3660,0
20250401,145000,0,3660,3660,3660,3660,0
20250401,144900,0,3660,3660,3660,3660,0
20250401,144800,0,3660,3660,3660,3660,0
20250401,144700,0,3660,3660,3660,3660,0
20250401,144600,0,3660,3660,3660,3660,0
20250401,144500,0,3660,3660,3660,3660,0
20250401,144400,0,3660,3660,3660,3660,0
20250401,144300,0,3660,3660,3660,3660,0
20250401,144200,0,3660,3660,3660,3660,0
20250401,144100,0,3660,3660,3660,3660,0
20250401,144000,0,3660,3660,3660,3660,0
20250401,143900,0,3660,3660,3660,3660,0
20250401,143800,0,3660,3660,3660,3660,0
20250401,143700,0,3660,3660,3660,3660,0
20250401,143600,0,3660,3660,3660,3660,0
20250401,143500,0,3660,3660,3660,3660,0
20250401,143400,0,3660,3660,3660,3660,0
20250401,143300,0,3660,3660,3660,3660,0
20250401,143200,0,3660,3660,3660,3660,0
20250401,143100,0,3660,3660,3660,3660,0
20250401,143000,0,3660,3660,3660,3660,0
20250401,142900,0,3660,3660,3660,3660,0
20250401,142800,0,3660,3660,3660,3660,0
20250401,142700,0,3660,3660,3660,3660,0
20250401,142600,0,3660,3660,3660,3660,0
20250401,142500,0,3660,3660,3660,3660,0
20250401,142400,0,3660,3660,3660,3660,0
20250401,142300,0,3660,3660,3660,3660,0
20250401,142200,0,3660,3660,3660,3660,0
20250401,142100,0,3660,3660,3660,3660,0
20250401,142000,0,3660,3660,3660,3660,0
20250401,141900,0,3660,3660,3660,3660,0
20250401,141800,0,3660,3660,3660,3660,0
20250401,141700,0,3660,3660,3660,3660,0
20250401,141600,0,3660,3660,3660,3660,0
20250401,141500,0,3660,3660,3660,3660,0
20250401,141400,0,3660,3660,3660,3660,0
20250401,141300,0,3660,3660,3660,3660,0
20250401,141200,0,3660,3660,3660,3660,0
20250401,141100,0,3660,3660,3660,3660,0
20250401,141000,0,3660,3660,3660,3660,0
20250401,140900,0,3660,3660,3660,3660,0
20250401,140800,0,3660,3660,3660,3660,0
20250401,140700,0,3660,3660,3660,3660,0
20250401,140600,0,3660,3660,3660,3660,0
20250401,140500,0,3660,3660,3660,3660,0
20250401,140400,0,3660,3660,3660,3660,0
20250401,140300,0,3660,3660,3660,3660,0
20250401,140200,0,3660,3660,3660,3660,0
20250401,140100,0,3660,3660,3660,3660,0
20250401,140000,0,3660,3660,3660,3660,0
20250401,135900,0,3660,3660,3660,3660,0
20250401,135800,0,3660,3660,3660,3660,0
20250401,135700,0,3660,3660,3660,3660,0
20250401,135600,0,3660,3660,3660,3660,0
20250401,135500,0,3660,3660,3660,3660,0
20250401,135400,0,3660,3660,3660,3660,0
20250401,135300,0,3660,3660,3660,3660,0
20250401,135200,0,3660,3660,3660,3660,0
20250401,135100,0,3660,3660,3660,3660,0
20250401,135000,0,3660,3660,3660,3660,0
20250401,134900,0,3660,3660,3660,3660,0
20250401,134800,0,3660,3660,3660,3660,0
20250401,134700,0,3660,3660,3660,3660,0
20250401,134600,0,3660,3660,3660,3660,0
20250401,134500,0,3660,3660,3660,3660,0
20250401,134400,0,3660,3660,3660,3660,0
20250401,134300,0,3660,3660,3660,3660,0
20250401,134200,0,3660,3660,3660,3660,0
20250401,134100,0,3660,3660,3660,3660,0
20250401,134000,0,3660,3660,3660,3660,0
20250401,133900,0,3660,3660,3660,3660,0
20250401,133800,0,3660,3660,3660,3660,0
20250401,133700,0,3660,3660,3660,3660,0
20250401,133600,0,3660,3660,3660,3660,0
20250401,133500,0,3660,3660,3660,3660,0
20250401,133400,0,3660,3660,3660,3660,0
20250401,133300,0,3660,3660,3660,3660,0
20250401,133200,0,3660,3660,3660,3660,0
20250401,133100,0,3660,3660,3660,3660,0
20250401,133000,0,3660,3660,3660,3660,0
20250401,132900,0,3660,3660,3660,3660,0
20250401,132800,0,3660,3660,3660,3660,0
20250401,132700,0,3660,3660,3660,3660,0
20250401,132600,0,3660,3660,3660,3660,0
20250401,132500,0,3660,3660,3660,3660,0
20250401,132400,0,3660,3660,3660,3660,0
20250401,132300,0,3660,3660,3660,3660,0
20250401,132200,0,3660,3660,3660,3660,0
20250401,132100,0,3660,3660,3660,3660,0
20250401,132000,0,3660,3660,3660,3660,0
20250401,131900,0,3660,3660,3660,3660,0
20250401,131800,0,3660,3660,3660,3660,0
20250401,131700,0,3660,3660,3660,3660,0
20250401,131600,0,3660,3660,3660,3660,0
20250401,131500,0,3660,3660,3660,3660,0
20250401,131400,0,3660,3660,3660,3660,0
20250401,131300,0,3660,3660,3660,3660,0
20250401,131200,0,3660,3660,3660,3660,0
20250401,131100,0,3660,3660,3660,3660,0
20250401,131000,0,3660,3660,3660,3660,0
20250401,130900,0,3660,3660,3660,3660,0
20250401,130800,0,3660,3660,3660,3660,0
20250401,130700,0,3660,3660,3660,3660,0
20250401,130600,0,3660,3660,3660,3660,0
20250401,130500,0,3660,3660,3660,3660,0
20250401,130400,0,3660,3660,3660,3660,0
20250401,130300,0,3660,3660,3660,3660,0
20250401,130200,0,3660,3660,3660,3660,0
20250401,130100,0,3660,3660,3660,3660,0
20250401,130000,0,3660,3660,3660,3660,0
20250401,125900,0,3660,3660,3660,3660,0
20250401,125800,0,3660,3660,3660,3660,0
20250401,125700,0,3660,3660,3660,3660,0
20250401,125600,0,3660,3660,3660,3660,0
20250401,125500,0,3660,3660,3660,3660,0
20250401,125400,0,3660,3660,3660,3660,0
20250401,125300,0,3660,3660,3660,3660,0
20250401,125200,0,3660,3660,3660,3660,0
20250401,125100,0,3660,3660,3660,3660,0
20250401,125000,0,3660,3660,3660,3660,0
20250401,124900,0,3660,3660,3660,3660,0
20250401,124800,0,3660,3660,3660,3660,0
20250401,124700,0,3660,3660,3660,3660,0
20250401,124600,0,3660,3660,3660,3660,0
20250401,124500,0,3660,3660,3660,3660,0
20250401,124400,0,3660,3660,3660,3660,0
20250401,124300,0,3660,3660,3660,3660,0
20250401,124200,0,3660,3660,3660,3660,0
20250401,124100,0,3660,3660,3660,3660,0
20250401,124000,0,3660,3660,3660,3660,0
20250401,123900,0,3660,3660,3660,3660,0
20250401,123800,0,3660,3660,3660,3660,0
20250401,123700,0,3660,3660,3660,3660,0
20250401,123600,0,3660,3660,3660,3660,0
20250401,123500,0,3660,3660,3660,3660,0
20250401,123400,0,3660,3660,3660,3660,0
20250401,123300,0,3660,3660,3660,3660,0
20250401,123200,0,3660,3660,3660,3660,0
20250401,123100,0,3660,3660,3660,3660,0
20250401,123000,0,3660,3660,3660,3660,0
20250401,122900,0,3660,3660,3660,3660,0
20250401,122800,0,3660,3660,3660,3660,0
20250401,122700,0,3660,3660,3660,3660,0
20250401,122600,0,3660,3660,3660,3660,0
20250401,122500,0,3660,3660,3660,3660,0
20250401,122400,0,3660,3660,3660,3660,0
20250401,122300,0,3660,3660,3660,3660,0
20250401,122200,0,3660,3660,3660,3660,0
20250401,122100,0,3660,3660,3660,3660,0
20250401,122000,0,3660,3660,3660,3660,0
20250401,121900,0,3660,3660,3660,3660,0
20250401,121800,0,3660,3660,3660,3660,0
20250401,121700,0,3660,3660,3660,3660,0
20250401,121600,0,3660,3660,3660,3660,0
20250401,121500,0,3660,3660,3660,3660,0
20250401,121400,0,3660,3660,3660,3660,0
20250401,121300,0,3660,3660,3660,3660,0
20250401,121200,0,3660,3660,3660,3660,0
20250401,121100,0,3660,3660,3660,3660,0
20250401,121000,0,3660,3660,3660,3660,0
20250401,120900,0,3660,3660,3660,3660,0
20250401,120800,0,3660,3660,3660,3660,0
20250401,120700,0,3660,3660,3660,3660,0
20250401,120600,0,3660,3660,3660,3660,0
20250401,120500,0,3660,3660,3660,3660,0
20250401,120400,0,3660,3660,3660,3660,0
20250401,120300,0,3660,3660,3660,3660,0
20250401,120200,0,3660,3660,3660,3660,0
20250401,120100,0,3660,3660,3660,3660,0
20250401,120000,0,3660,3660,3660,3660,0
20250401,115900,0,3660,3660,3660,3660,0
20250401,115800,0,3660,3660,3660,3660,0
20250401,115700,0,3660,3660,3660,3660,0
20250401,115600,0,3660,3660,3660,3660,0
20250401,115500,0,3660,3660,3660,3660,0
20250401,115400,0,3660,3660,3660,3660,0
20250401,115300,0,3660,3660,3660,3660,0
20250401,115200,0,3660,3660,3660,3660,0
20250401,115100,0,3660,3660,3660,3660,0
20250401,115000,0,3660,3660,3660,3660,0
20250401,114900,0,3660,3660,3660,3660,0
20250401,114800,0,3660,3660,3660,3660,0
20250401,114700,0,3660,3660,3660,3660,0
20250401,114600,0,3660,3660,3660,3660,0
20250401,114500,0,3660,3660,3660,3660,0
20250401,114400,0,3660,3660,3660,3660,0
20250401,114300,0,3660,3660,3660,3660,0
20250401,114200,0,3660,3660,3660,3660,0
20250401,114100,0,3660,3660,3660,3660,0
20250401,114000,0,3660,3660,3660,3660,0
20250401,113900,0,3660,3660,3660,3660,0
20250401,113800,0,3660,3660,3660,3660,0
20250401,113700,0,3660,3660,3660,3660,0
20250401,113600,0,3660,3660,3660,3660,0
20250401,113500,0,3660,3660,3660,3660,0
20250401,113400,0,3660,3660,3660,3660,0
20250401,113300,0,3660,3660,3660,3660,0
20250401,113200,0,3660,3660,3660,3660,0
20250401,113100,0,3660,3660,3660,3660,0
20250401,113000,0,3660,3660,3660,3660,0
20250401,112900,0,3660,3660,3660,3660,0
20250401,112800,0,3660,3660,3660,3660,0
20250401,112700,0,3660,3660,3660,3660,0
20250401,112600,0,3660,3660,3660,3660,0
20250401,112500,0,3660,3660,3660,3660,0
20250401,112400,0,3660,3660,3660,3660,0
20250401,112300,0,3660,3660,3660,3660,0
20250401,112200,0,3660,3660,3660,3660,0
20250401,112100,0,3660,3660,3660,3660,0
20250401,112000,0,3660,3660,3660,3660,0
20250401,111900,0,3660,3660,3660,3660,0
20250401,111800,0,3660,3660,3660,3660,0
20250401,111700,0,3660,3660,3660,3660,0
20250401,111600,0,3660,3660,3660,3660,0
20250401,111500,0,3660,3660,3660,3660,0
20250401,111400,0,3660,3660,3660,3660,0
20250401,111300,0,3660,3660,3660,3660,0
20250401,111200,0,3660,3660,3660,3660,0
20250401,111100,0,3660,3660,3660,3660,0
20250401,111000,0,3660,3660,3660,3660,0
20250401,110900,0,3660,3660,3660,3660,0
20250401,110800,0,3660,3660,3660,3660,0
20250401,110700,0,3660,3660,3660,3660,0
20250401,110600,0,3660,3660,3660,3660,0
20250401,110500,0,3660,3660,3660,3660,0
20250401,110400,0,3660,3660,3660,3660,0
20250401,110300,0,3660,3660,3660,3660,0
20250401,110200,0,3660,3660,3660,3660,0
20250401,110100,0,3660,3660,3660,3660,0
20250401,110000,0,3660,3660,3660,3660,0
20250401,105900,0,3660,3660,3660,3660,0
20250401,105800,0,3660,3660,3660,3660,0
20250401,105700,0,3660,3660,3660,3660,0
20250401,105600,0,3660,3660,3660,3660,0
20250401,105500,0,3660,3660,3660,3660,0
20250401,105400,0,3660,3660,3660,3660,0
20250401,105300,0,3660,3660,3660,3660,0
20250401,105200,0,3660,3660,3660,3660,0
20250401,105100,0,3660,3660,3660,3660,0
20250401,105000,0,3660,3660,3660,3660,0
20250401,104900,0,3660,3660,3660,3660,0
20250401,104800,0,3660,3660,3660,3660,0
20250401,104700,0,3660,3660,3660,3660,0
20250401,104600,0,3660,3660,3660,3660,0
20250401,104500,0,3660,3660,3660,3660,0
20250401,104400,0,3660,3660,3660,3660,0
20250401,104300,0,3660,3660,3660,3660,0
20250401,104200,0,3660,3660,3660,3660,0
20250401,104100,0,3660,3660,3660,3660,0
20250401,104000,0,3660,3660,3660,3660,0
20250401,103900,0,3660,3660,3660,3660,0
20250401,103800,0,3660,3660,3660,3660,0
20250401,103700,0,3660,3660,3660,3660,0
20250401,103600,0,3660,3660,3660,3660,0
20250401,103500,0,3660,3660,3660,3660,0
20250401,103400,0,3660,3660,3660,3660,0
20250401,103300,0,3660,3660,3660,3660,0
20250401,103200,0,3660,3660,3660,3660,0
20250401,103100,0,3660,3660,3660,3660,0
20250401,103000,0,3660,3660,3660,3660,0
20250401,102900,0,3660,3660,3660,3660,0
20250401,102800,0,3660,3660,3660,3660,0
20250401,102700,0,3660,3660,3660,3660,0
20250401,102600,0,3660,3660,3660,3660,0
20250401,102500,0,3660,3660,3660,3660,0
20250401,102400,0,3660,3660,3660,3660,0
20250401,102300,0,3660,3660,3660,3660,0
20250401,102200,0,3660,3660,3660,3660,0
20250401,102100,0,3660,3660,3660,3660,0
20250401,102000,0,3660,3660,3660,3660,0
20250401,101900,0,3660,3660,3660,3660,0
20250401,101800,0,3660,3660,3660,3660,0
20250401,101700,0,3660,3660,3660,3660,0
20250401,101600,0,3660,3660,3660,3660,0
20250401,101500,0,3660,3660,3660,3660,0
20250401,101400,0,3660,3660,3660,3660,0
20250401,101300,0,3660,3660,3660,3660,0
20250401,101200,0,3660,3660,3660,3660,0
20250401,101100,0,3660,3660,3660,3660,0
20250401,101000,0,3660,3660,3660,3660,0
20250401,100900,0,3660,3660,3660,3660,0
20250401,100800,0,3660,3660,3660,3660,0
20250401,100700,0,3660,3660,3660,3660,0
20250401,100600,0,3660,3660,3660,3660,0
20250401,100500,0,3660,3660,3660,3660,0
20250401,100400,0,3660,3660,3660,3660,0
20250401,100300,0,3660,3660,3660,3660,0
20250401,100200,0,3660,3660,3660,3660,0
20250401,100100,0,3660,3660,3660,3660,0
20250401,100000,0,3660,3660,3660,3660,0
20250401,095900,0,3660,3660,3660,3660,0
20250401,095800,0,3660,3660,3660,3660,0
20250401,095700,0,3660,3660,3660,3660,0
20250401,095600,0,3660,3660,3660,3660,0
20250401,095500,0,3660,3660,3660,3660,0
20250401,095400,0,3660,3660,3660,3660,0
20250401,095300,0,3660,3660,3660,3660,0
20250401,095200,0,3660,3660,3660,3660,0
20250401,095100,0,3660,3660,3660,3660,0
20250401,095000,0,3660,3660,3660,3660,0
20250401,094900,0,3660,3660,3660,3660,0
20250401,094800,0,3660,3660,3660,3660,0
20250401,094700,0,3660,3660,3660,3660,0
20250401,094600,0,3660,3660,3660,3660,0
20250401,094500,0,3660,3660,3660,3660,0
20250401,094400,0,3660,3660,3660,3660,0
20250401,094300,0,3660,3660,3660,3660,0
20250401,094200,0,3660,3660,3660,3660,0
20250401,094100,0,3660,3660,3660,3660,0
20250401,094000,0,3660,3660,3660,3660,0
20250401,093900,0,3660,3660,3660,3660,0
20250401,093800,0,3660,3660,3660,3660,0
20250401,093700,0,3660,3660,3660,3660,0
20250401,093600,0,3660,3660,3660,3660,0
20250401,093500,0,3660,3660,3660,3660,0
20250401,093400,0,3660,3660,3660,3660,0
20250401,093300,0,3660,3660,3660,3660,0
20250401,093200,0,3660,3660,3660,3660,0
20250401,093100,0,3660,3660,3660,3660,0
20250401,093000,0,3660,3660,3660,3660,0
20250401,092900,0,3660,3660,3660,3660,0
20250401,092800,0,3660,3660,3660,3660,0
20250401,092700,0,3660,3660,3660,3660,0
20250401,092600,0,3660,3660,3660,3660,0
20250401,092500,0,3660,3660,3660,3660,0
20250401,092400,0,3660,3660,3660,3660,0
20250401,092300,0,3660,3660,3660,3660,0
20250401,092200,0,3660,3660,3660,3660,0
20250401,092100,0,3660,3660,3660,3660,0
20250401,092000,0,3660,3660,3660,3660,0
20250401,091900,0,3660,3660,3660,3660,0
20250401,091800,0,3660,3660,3660,3660,0
20250401,091700,0,3660,3660,3660,3660,0
20250401,091600,0,3660,3660,3660,3660,0
20250401,091500,0,3660,3660,3660,3660,0
20250401,091400,0,3660,3660,3660,3660,0
20250401,091300,0,3660,3660,3660,3660,0
20250401,091200,0,3660,3660,3660,3660,0
20250401,091100,0,3660,3660,3660,3660,0
20250401,091000,0,3660,3660,3660,3660,0
20250401,090900,0,3660,3660,3660,3660,0
20250401,090800,0,3660,3660,3660,3660,0
20250401,090700,0,3660,3660,3660,3660,0
20250401,090600,0,3660,3660,3660,3660,0
20250401,090500,0,3660,3660,3660,3660,0
20250401,090400,0,3660,3660,3660,3660,0
20250401,090300,0,3660,3660,3660,3660,0
20250401,090200,0,3660,3660,3660,3660,0
20250401,090100,0,3660,3660,3660,3660,0
20250401,090000,0,3660,3660,3660,3660,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 0 3660 3660 3660 3660 0
3 20250401 185700 0 3660 3660 3660 3660 0
4 20250401 185600 0 3660 3660 3660 3660 0
5 20250401 185500 0 3660 3660 3660 3660 0
6 20250401 185400 0 3660 3660 3660 3660 0
7 20250401 185300 0 3660 3660 3660 3660 0
8 20250401 185200 0 3660 3660 3660 3660 0
9 20250401 185100 0 3660 3660 3660 3660 0
10 20250401 185000 0 3660 3660 3660 3660 0
11 20250401 184900 0 3660 3660 3660 3660 0
12 20250401 184800 0 3660 3660 3660 3660 0
13 20250401 184700 0 3660 3660 3660 3660 0
14 20250401 184600 0 3660 3660 3660 3660 0
15 20250401 184500 0 3660 3660 3660 3660 0
16 20250401 184400 0 3660 3660 3660 3660 0
17 20250401 184300 0 3660 3660 3660 3660 0
18 20250401 184200 0 3660 3660 3660 3660 0
19 20250401 184100 0 3660 3660 3660 3660 0
20 20250401 184000 0 3660 3660 3660 3660 0
21 20250401 183900 0 3660 3660 3660 3660 0
22 20250401 183800 0 3660 3660 3660 3660 0
23 20250401 183700 0 3660 3660 3660 3660 0
24 20250401 183600 0 3660 3660 3660 3660 0
25 20250401 183500 0 3660 3660 3660 3660 0
26 20250401 183400 0 3660 3660 3660 3660 0
27 20250401 183300 0 3660 3660 3660 3660 0
28 20250401 183200 0 3660 3660 3660 3660 0
29 20250401 183100 0 3660 3660 3660 3660 0
30 20250401 183000 0 3660 3660 3660 3660 0
31 20250401 182900 0 3660 3660 3660 3660 0
32 20250401 182800 0 3660 3660 3660 3660 0
33 20250401 182700 0 3660 3660 3660 3660 0
34 20250401 182600 0 3660 3660 3660 3660 0
35 20250401 182500 0 3660 3660 3660 3660 0
36 20250401 182400 0 3660 3660 3660 3660 0
37 20250401 182300 0 3660 3660 3660 3660 0
38 20250401 182200 0 3660 3660 3660 3660 0
39 20250401 182100 0 3660 3660 3660 3660 0
40 20250401 182000 0 3660 3660 3660 3660 0
41 20250401 181900 0 3660 3660 3660 3660 0
42 20250401 181800 0 3660 3660 3660 3660 0
43 20250401 181700 0 3660 3660 3660 3660 0
44 20250401 181600 0 3660 3660 3660 3660 0
45 20250401 181500 0 3660 3660 3660 3660 0
46 20250401 181400 0 3660 3660 3660 3660 0
47 20250401 181300 0 3660 3660 3660 3660 0
48 20250401 181200 0 3660 3660 3660 3660 0
49 20250401 181100 0 3660 3660 3660 3660 0
50 20250401 181000 0 3660 3660 3660 3660 0
51 20250401 180900 0 3660 3660 3660 3660 0
52 20250401 180800 0 3660 3660 3660 3660 0
53 20250401 180700 0 3660 3660 3660 3660 0
54 20250401 180600 0 3660 3660 3660 3660 0
55 20250401 180500 0 3660 3660 3660 3660 0
56 20250401 180400 0 3660 3660 3660 3660 0
57 20250401 180300 0 3660 3660 3660 3660 0
58 20250401 180200 0 3660 3660 3660 3660 0
59 20250401 180100 0 3660 3660 3660 3660 0
60 20250401 180000 0 3660 3660 3660 3660 0
61 20250401 175900 0 3660 3660 3660 3660 0
62 20250401 175800 0 3660 3660 3660 3660 0
63 20250401 175700 0 3660 3660 3660 3660 0
64 20250401 175600 0 3660 3660 3660 3660 0
65 20250401 175500 0 3660 3660 3660 3660 0
66 20250401 175400 0 3660 3660 3660 3660 0
67 20250401 175300 0 3660 3660 3660 3660 0
68 20250401 175200 0 3660 3660 3660 3660 0
69 20250401 175100 0 3660 3660 3660 3660 0
70 20250401 175000 0 3660 3660 3660 3660 0
71 20250401 174900 0 3660 3660 3660 3660 0
72 20250401 174800 0 3660 3660 3660 3660 0
73 20250401 174700 0 3660 3660 3660 3660 0
74 20250401 174600 0 3660 3660 3660 3660 0
75 20250401 174500 0 3660 3660 3660 3660 0
76 20250401 174400 0 3660 3660 3660 3660 0
77 20250401 174300 0 3660 3660 3660 3660 0
78 20250401 174200 0 3660 3660 3660 3660 0
79 20250401 174100 0 3660 3660 3660 3660 0
80 20250401 174000 0 3660 3660 3660 3660 0
81 20250401 173900 0 3660 3660 3660 3660 0
82 20250401 173800 0 3660 3660 3660 3660 0
83 20250401 173700 0 3660 3660 3660 3660 0
84 20250401 173600 0 3660 3660 3660 3660 0
85 20250401 173500 0 3660 3660 3660 3660 0
86 20250401 173400 0 3660 3660 3660 3660 0
87 20250401 173300 0 3660 3660 3660 3660 0
88 20250401 173200 0 3660 3660 3660 3660 0
89 20250401 173100 0 3660 3660 3660 3660 0
90 20250401 173000 0 3660 3660 3660 3660 0
91 20250401 172900 0 3660 3660 3660 3660 0
92 20250401 172800 0 3660 3660 3660 3660 0
93 20250401 172700 0 3660 3660 3660 3660 0
94 20250401 172600 0 3660 3660 3660 3660 0
95 20250401 172500 0 3660 3660 3660 3660 0
96 20250401 172400 0 3660 3660 3660 3660 0
97 20250401 172300 0 3660 3660 3660 3660 0
98 20250401 172200 0 3660 3660 3660 3660 0
99 20250401 172100 0 3660 3660 3660 3660 0
100 20250401 172000 0 3660 3660 3660 3660 0
101 20250401 171900 0 3660 3660 3660 3660 0
102 20250401 171800 0 3660 3660 3660 3660 0
103 20250401 171700 0 3660 3660 3660 3660 0
104 20250401 171600 0 3660 3660 3660 3660 0
105 20250401 171500 0 3660 3660 3660 3660 0
106 20250401 171400 0 3660 3660 3660 3660 0
107 20250401 171300 0 3660 3660 3660 3660 0
108 20250401 171200 0 3660 3660 3660 3660 0
109 20250401 171100 0 3660 3660 3660 3660 0
110 20250401 171000 0 3660 3660 3660 3660 0
111 20250401 170900 0 3660 3660 3660 3660 0
112 20250401 170800 0 3660 3660 3660 3660 0
113 20250401 170700 0 3660 3660 3660 3660 0
114 20250401 170600 0 3660 3660 3660 3660 0
115 20250401 170500 0 3660 3660 3660 3660 0
116 20250401 170400 0 3660 3660 3660 3660 0
117 20250401 170300 0 3660 3660 3660 3660 0
118 20250401 170200 0 3660 3660 3660 3660 0
119 20250401 170100 0 3660 3660 3660 3660 0
120 20250401 170000 0 3660 3660 3660 3660 0
121 20250401 165900 0 3660 3660 3660 3660 0
122 20250401 165800 0 3660 3660 3660 3660 0
123 20250401 165700 0 3660 3660 3660 3660 0
124 20250401 165600 0 3660 3660 3660 3660 0
125 20250401 165500 0 3660 3660 3660 3660 0
126 20250401 165400 0 3660 3660 3660 3660 0
127 20250401 165300 0 3660 3660 3660 3660 0
128 20250401 165200 0 3660 3660 3660 3660 0
129 20250401 165100 0 3660 3660 3660 3660 0
130 20250401 165000 0 3660 3660 3660 3660 0
131 20250401 164900 0 3660 3660 3660 3660 0
132 20250401 164800 0 3660 3660 3660 3660 0
133 20250401 164700 0 3660 3660 3660 3660 0
134 20250401 164600 0 3660 3660 3660 3660 0
135 20250401 164500 0 3660 3660 3660 3660 0
136 20250401 164400 0 3660 3660 3660 3660 0
137 20250401 164300 0 3660 3660 3660 3660 0
138 20250401 164200 0 3660 3660 3660 3660 0
139 20250401 164100 0 3660 3660 3660 3660 0
140 20250401 164000 0 3660 3660 3660 3660 0
141 20250401 163900 0 3660 3660 3660 3660 0
142 20250401 163800 0 3660 3660 3660 3660 0
143 20250401 163700 0 3660 3660 3660 3660 0
144 20250401 163600 0 3660 3660 3660 3660 0
145 20250401 163500 0 3660 3660 3660 3660 0
146 20250401 163400 0 3660 3660 3660 3660 0
147 20250401 163300 0 3660 3660 3660 3660 0
148 20250401 163200 0 3660 3660 3660 3660 0
149 20250401 163100 0 3660 3660 3660 3660 0
150 20250401 163000 0 3660 3660 3660 3660 0
151 20250401 162900 0 3660 3660 3660 3660 0
152 20250401 162800 0 3660 3660 3660 3660 0
153 20250401 162700 0 3660 3660 3660 3660 0
154 20250401 162600 0 3660 3660 3660 3660 0
155 20250401 162500 0 3660 3660 3660 3660 0
156 20250401 162400 0 3660 3660 3660 3660 0
157 20250401 162300 0 3660 3660 3660 3660 0
158 20250401 162200 0 3660 3660 3660 3660 0
159 20250401 162100 0 3660 3660 3660 3660 0
160 20250401 162000 0 3660 3660 3660 3660 0
161 20250401 161900 0 3660 3660 3660 3660 0
162 20250401 161800 0 3660 3660 3660 3660 0
163 20250401 161700 0 3660 3660 3660 3660 0
164 20250401 161600 0 3660 3660 3660 3660 0
165 20250401 161500 0 3660 3660 3660 3660 0
166 20250401 161400 0 3660 3660 3660 3660 0
167 20250401 161300 0 3660 3660 3660 3660 0
168 20250401 161200 0 3660 3660 3660 3660 0
169 20250401 161100 0 3660 3660 3660 3660 0
170 20250401 161000 0 3660 3660 3660 3660 0
171 20250401 160900 0 3660 3660 3660 3660 0
172 20250401 160800 0 3660 3660 3660 3660 0
173 20250401 160700 0 3660 3660 3660 3660 0
174 20250401 160600 0 3660 3660 3660 3660 0
175 20250401 160500 0 3660 3660 3660 3660 0
176 20250401 160400 0 3660 3660 3660 3660 0
177 20250401 160300 0 3660 3660 3660 3660 0
178 20250401 160200 0 3660 3660 3660 3660 0
179 20250401 160100 0 3660 3660 3660 3660 0
180 20250401 160000 0 3660 3660 3660 3660 0
181 20250401 155900 0 3660 3660 3660 3660 0
182 20250401 155800 0 3660 3660 3660 3660 0
183 20250401 155700 0 3660 3660 3660 3660 0
184 20250401 155600 0 3660 3660 3660 3660 0
185 20250401 155500 0 3660 3660 3660 3660 0
186 20250401 155400 0 3660 3660 3660 3660 0
187 20250401 155300 0 3660 3660 3660 3660 0
188 20250401 155200 0 3660 3660 3660 3660 0
189 20250401 155100 0 3660 3660 3660 3660 0
190 20250401 155000 0 3660 3660 3660 3660 0
191 20250401 154900 0 3660 3660 3660 3660 0
192 20250401 154800 0 3660 3660 3660 3660 0
193 20250401 154700 0 3660 3660 3660 3660 0
194 20250401 154600 0 3660 3660 3660 3660 0
195 20250401 154500 0 3660 3660 3660 3660 0
196 20250401 154400 0 3660 3660 3660 3660 0
197 20250401 154300 0 3660 3660 3660 3660 0
198 20250401 154200 0 3660 3660 3660 3660 0
199 20250401 154100 0 3660 3660 3660 3660 0
200 20250401 154000 0 3660 3660 3660 3660 0
201 20250401 153900 0 3660 3660 3660 3660 0
202 20250401 153800 0 3660 3660 3660 3660 0
203 20250401 153700 0 3660 3660 3660 3660 0
204 20250401 153600 0 3660 3660 3660 3660 0
205 20250401 153500 0 3660 3660 3660 3660 0
206 20250401 153400 0 3660 3660 3660 3660 0
207 20250401 153300 0 3660 3660 3660 3660 0
208 20250401 153200 0 3660 3660 3660 3660 0
209 20250401 153100 0 3660 3660 3660 3660 0
210 20250401 153000 0 3660 3660 3660 3660 0
211 20250401 152900 0 3660 3660 3660 3660 0
212 20250401 152800 0 3660 3660 3660 3660 0
213 20250401 152700 0 3660 3660 3660 3660 0
214 20250401 152600 0 3660 3660 3660 3660 0
215 20250401 152500 0 3660 3660 3660 3660 0
216 20250401 152400 0 3660 3660 3660 3660 0
217 20250401 152300 0 3660 3660 3660 3660 0
218 20250401 152200 0 3660 3660 3660 3660 0
219 20250401 152100 0 3660 3660 3660 3660 0
220 20250401 152000 0 3660 3660 3660 3660 0
221 20250401 151900 0 3660 3660 3660 3660 0
222 20250401 151800 0 3660 3660 3660 3660 0
223 20250401 151700 0 3660 3660 3660 3660 0
224 20250401 151600 0 3660 3660 3660 3660 0
225 20250401 151500 0 3660 3660 3660 3660 0
226 20250401 151400 0 3660 3660 3660 3660 0
227 20250401 151300 0 3660 3660 3660 3660 0
228 20250401 151200 0 3660 3660 3660 3660 0
229 20250401 151100 0 3660 3660 3660 3660 0
230 20250401 151000 0 3660 3660 3660 3660 0
231 20250401 150900 0 3660 3660 3660 3660 0
232 20250401 150800 0 3660 3660 3660 3660 0
233 20250401 150700 0 3660 3660 3660 3660 0
234 20250401 150600 0 3660 3660 3660 3660 0
235 20250401 150500 0 3660 3660 3660 3660 0
236 20250401 150400 0 3660 3660 3660 3660 0
237 20250401 150300 0 3660 3660 3660 3660 0
238 20250401 150200 0 3660 3660 3660 3660 0
239 20250401 150100 0 3660 3660 3660 3660 0
240 20250401 150000 0 3660 3660 3660 3660 0
241 20250401 145900 0 3660 3660 3660 3660 0
242 20250401 145800 0 3660 3660 3660 3660 0
243 20250401 145700 0 3660 3660 3660 3660 0
244 20250401 145600 0 3660 3660 3660 3660 0
245 20250401 145500 0 3660 3660 3660 3660 0
246 20250401 145400 0 3660 3660 3660 3660 0
247 20250401 145300 0 3660 3660 3660 3660 0
248 20250401 145200 0 3660 3660 3660 3660 0
249 20250401 145100 0 3660 3660 3660 3660 0
250 20250401 145000 0 3660 3660 3660 3660 0
251 20250401 144900 0 3660 3660 3660 3660 0
252 20250401 144800 0 3660 3660 3660 3660 0
253 20250401 144700 0 3660 3660 3660 3660 0
254 20250401 144600 0 3660 3660 3660 3660 0
255 20250401 144500 0 3660 3660 3660 3660 0
256 20250401 144400 0 3660 3660 3660 3660 0
257 20250401 144300 0 3660 3660 3660 3660 0
258 20250401 144200 0 3660 3660 3660 3660 0
259 20250401 144100 0 3660 3660 3660 3660 0
260 20250401 144000 0 3660 3660 3660 3660 0
261 20250401 143900 0 3660 3660 3660 3660 0
262 20250401 143800 0 3660 3660 3660 3660 0
263 20250401 143700 0 3660 3660 3660 3660 0
264 20250401 143600 0 3660 3660 3660 3660 0
265 20250401 143500 0 3660 3660 3660 3660 0
266 20250401 143400 0 3660 3660 3660 3660 0
267 20250401 143300 0 3660 3660 3660 3660 0
268 20250401 143200 0 3660 3660 3660 3660 0
269 20250401 143100 0 3660 3660 3660 3660 0
270 20250401 143000 0 3660 3660 3660 3660 0
271 20250401 142900 0 3660 3660 3660 3660 0
272 20250401 142800 0 3660 3660 3660 3660 0
273 20250401 142700 0 3660 3660 3660 3660 0
274 20250401 142600 0 3660 3660 3660 3660 0
275 20250401 142500 0 3660 3660 3660 3660 0
276 20250401 142400 0 3660 3660 3660 3660 0
277 20250401 142300 0 3660 3660 3660 3660 0
278 20250401 142200 0 3660 3660 3660 3660 0
279 20250401 142100 0 3660 3660 3660 3660 0
280 20250401 142000 0 3660 3660 3660 3660 0
281 20250401 141900 0 3660 3660 3660 3660 0
282 20250401 141800 0 3660 3660 3660 3660 0
283 20250401 141700 0 3660 3660 3660 3660 0
284 20250401 141600 0 3660 3660 3660 3660 0
285 20250401 141500 0 3660 3660 3660 3660 0
286 20250401 141400 0 3660 3660 3660 3660 0
287 20250401 141300 0 3660 3660 3660 3660 0
288 20250401 141200 0 3660 3660 3660 3660 0
289 20250401 141100 0 3660 3660 3660 3660 0
290 20250401 141000 0 3660 3660 3660 3660 0
291 20250401 140900 0 3660 3660 3660 3660 0
292 20250401 140800 0 3660 3660 3660 3660 0
293 20250401 140700 0 3660 3660 3660 3660 0
294 20250401 140600 0 3660 3660 3660 3660 0
295 20250401 140500 0 3660 3660 3660 3660 0
296 20250401 140400 0 3660 3660 3660 3660 0
297 20250401 140300 0 3660 3660 3660 3660 0
298 20250401 140200 0 3660 3660 3660 3660 0
299 20250401 140100 0 3660 3660 3660 3660 0
300 20250401 140000 0 3660 3660 3660 3660 0
301 20250401 135900 0 3660 3660 3660 3660 0
302 20250401 135800 0 3660 3660 3660 3660 0
303 20250401 135700 0 3660 3660 3660 3660 0
304 20250401 135600 0 3660 3660 3660 3660 0
305 20250401 135500 0 3660 3660 3660 3660 0
306 20250401 135400 0 3660 3660 3660 3660 0
307 20250401 135300 0 3660 3660 3660 3660 0
308 20250401 135200 0 3660 3660 3660 3660 0
309 20250401 135100 0 3660 3660 3660 3660 0
310 20250401 135000 0 3660 3660 3660 3660 0
311 20250401 134900 0 3660 3660 3660 3660 0
312 20250401 134800 0 3660 3660 3660 3660 0
313 20250401 134700 0 3660 3660 3660 3660 0
314 20250401 134600 0 3660 3660 3660 3660 0
315 20250401 134500 0 3660 3660 3660 3660 0
316 20250401 134400 0 3660 3660 3660 3660 0
317 20250401 134300 0 3660 3660 3660 3660 0
318 20250401 134200 0 3660 3660 3660 3660 0
319 20250401 134100 0 3660 3660 3660 3660 0
320 20250401 134000 0 3660 3660 3660 3660 0
321 20250401 133900 0 3660 3660 3660 3660 0
322 20250401 133800 0 3660 3660 3660 3660 0
323 20250401 133700 0 3660 3660 3660 3660 0
324 20250401 133600 0 3660 3660 3660 3660 0
325 20250401 133500 0 3660 3660 3660 3660 0
326 20250401 133400 0 3660 3660 3660 3660 0
327 20250401 133300 0 3660 3660 3660 3660 0
328 20250401 133200 0 3660 3660 3660 3660 0
329 20250401 133100 0 3660 3660 3660 3660 0
330 20250401 133000 0 3660 3660 3660 3660 0
331 20250401 132900 0 3660 3660 3660 3660 0
332 20250401 132800 0 3660 3660 3660 3660 0
333 20250401 132700 0 3660 3660 3660 3660 0
334 20250401 132600 0 3660 3660 3660 3660 0
335 20250401 132500 0 3660 3660 3660 3660 0
336 20250401 132400 0 3660 3660 3660 3660 0
337 20250401 132300 0 3660 3660 3660 3660 0
338 20250401 132200 0 3660 3660 3660 3660 0
339 20250401 132100 0 3660 3660 3660 3660 0
340 20250401 132000 0 3660 3660 3660 3660 0
341 20250401 131900 0 3660 3660 3660 3660 0
342 20250401 131800 0 3660 3660 3660 3660 0
343 20250401 131700 0 3660 3660 3660 3660 0
344 20250401 131600 0 3660 3660 3660 3660 0
345 20250401 131500 0 3660 3660 3660 3660 0
346 20250401 131400 0 3660 3660 3660 3660 0
347 20250401 131300 0 3660 3660 3660 3660 0
348 20250401 131200 0 3660 3660 3660 3660 0
349 20250401 131100 0 3660 3660 3660 3660 0
350 20250401 131000 0 3660 3660 3660 3660 0
351 20250401 130900 0 3660 3660 3660 3660 0
352 20250401 130800 0 3660 3660 3660 3660 0
353 20250401 130700 0 3660 3660 3660 3660 0
354 20250401 130600 0 3660 3660 3660 3660 0
355 20250401 130500 0 3660 3660 3660 3660 0
356 20250401 130400 0 3660 3660 3660 3660 0
357 20250401 130300 0 3660 3660 3660 3660 0
358 20250401 130200 0 3660 3660 3660 3660 0
359 20250401 130100 0 3660 3660 3660 3660 0
360 20250401 130000 0 3660 3660 3660 3660 0
361 20250401 125900 0 3660 3660 3660 3660 0
362 20250401 125800 0 3660 3660 3660 3660 0
363 20250401 125700 0 3660 3660 3660 3660 0
364 20250401 125600 0 3660 3660 3660 3660 0
365 20250401 125500 0 3660 3660 3660 3660 0
366 20250401 125400 0 3660 3660 3660 3660 0
367 20250401 125300 0 3660 3660 3660 3660 0
368 20250401 125200 0 3660 3660 3660 3660 0
369 20250401 125100 0 3660 3660 3660 3660 0
370 20250401 125000 0 3660 3660 3660 3660 0
371 20250401 124900 0 3660 3660 3660 3660 0
372 20250401 124800 0 3660 3660 3660 3660 0
373 20250401 124700 0 3660 3660 3660 3660 0
374 20250401 124600 0 3660 3660 3660 3660 0
375 20250401 124500 0 3660 3660 3660 3660 0
376 20250401 124400 0 3660 3660 3660 3660 0
377 20250401 124300 0 3660 3660 3660 3660 0
378 20250401 124200 0 3660 3660 3660 3660 0
379 20250401 124100 0 3660 3660 3660 3660 0
380 20250401 124000 0 3660 3660 3660 3660 0
381 20250401 123900 0 3660 3660 3660 3660 0
382 20250401 123800 0 3660 3660 3660 3660 0
383 20250401 123700 0 3660 3660 3660 3660 0
384 20250401 123600 0 3660 3660 3660 3660 0
385 20250401 123500 0 3660 3660 3660 3660 0
386 20250401 123400 0 3660 3660 3660 3660 0
387 20250401 123300 0 3660 3660 3660 3660 0
388 20250401 123200 0 3660 3660 3660 3660 0
389 20250401 123100 0 3660 3660 3660 3660 0
390 20250401 123000 0 3660 3660 3660 3660 0
391 20250401 122900 0 3660 3660 3660 3660 0
392 20250401 122800 0 3660 3660 3660 3660 0
393 20250401 122700 0 3660 3660 3660 3660 0
394 20250401 122600 0 3660 3660 3660 3660 0
395 20250401 122500 0 3660 3660 3660 3660 0
396 20250401 122400 0 3660 3660 3660 3660 0
397 20250401 122300 0 3660 3660 3660 3660 0
398 20250401 122200 0 3660 3660 3660 3660 0
399 20250401 122100 0 3660 3660 3660 3660 0
400 20250401 122000 0 3660 3660 3660 3660 0
401 20250401 121900 0 3660 3660 3660 3660 0
402 20250401 121800 0 3660 3660 3660 3660 0
403 20250401 121700 0 3660 3660 3660 3660 0
404 20250401 121600 0 3660 3660 3660 3660 0
405 20250401 121500 0 3660 3660 3660 3660 0
406 20250401 121400 0 3660 3660 3660 3660 0
407 20250401 121300 0 3660 3660 3660 3660 0
408 20250401 121200 0 3660 3660 3660 3660 0
409 20250401 121100 0 3660 3660 3660 3660 0
410 20250401 121000 0 3660 3660 3660 3660 0
411 20250401 120900 0 3660 3660 3660 3660 0
412 20250401 120800 0 3660 3660 3660 3660 0
413 20250401 120700 0 3660 3660 3660 3660 0
414 20250401 120600 0 3660 3660 3660 3660 0
415 20250401 120500 0 3660 3660 3660 3660 0
416 20250401 120400 0 3660 3660 3660 3660 0
417 20250401 120300 0 3660 3660 3660 3660 0
418 20250401 120200 0 3660 3660 3660 3660 0
419 20250401 120100 0 3660 3660 3660 3660 0
420 20250401 120000 0 3660 3660 3660 3660 0
421 20250401 115900 0 3660 3660 3660 3660 0
422 20250401 115800 0 3660 3660 3660 3660 0
423 20250401 115700 0 3660 3660 3660 3660 0
424 20250401 115600 0 3660 3660 3660 3660 0
425 20250401 115500 0 3660 3660 3660 3660 0
426 20250401 115400 0 3660 3660 3660 3660 0
427 20250401 115300 0 3660 3660 3660 3660 0
428 20250401 115200 0 3660 3660 3660 3660 0
429 20250401 115100 0 3660 3660 3660 3660 0
430 20250401 115000 0 3660 3660 3660 3660 0
431 20250401 114900 0 3660 3660 3660 3660 0
432 20250401 114800 0 3660 3660 3660 3660 0
433 20250401 114700 0 3660 3660 3660 3660 0
434 20250401 114600 0 3660 3660 3660 3660 0
435 20250401 114500 0 3660 3660 3660 3660 0
436 20250401 114400 0 3660 3660 3660 3660 0
437 20250401 114300 0 3660 3660 3660 3660 0
438 20250401 114200 0 3660 3660 3660 3660 0
439 20250401 114100 0 3660 3660 3660 3660 0
440 20250401 114000 0 3660 3660 3660 3660 0
441 20250401 113900 0 3660 3660 3660 3660 0
442 20250401 113800 0 3660 3660 3660 3660 0
443 20250401 113700 0 3660 3660 3660 3660 0
444 20250401 113600 0 3660 3660 3660 3660 0
445 20250401 113500 0 3660 3660 3660 3660 0
446 20250401 113400 0 3660 3660 3660 3660 0
447 20250401 113300 0 3660 3660 3660 3660 0
448 20250401 113200 0 3660 3660 3660 3660 0
449 20250401 113100 0 3660 3660 3660 3660 0
450 20250401 113000 0 3660 3660 3660 3660 0
451 20250401 112900 0 3660 3660 3660 3660 0
452 20250401 112800 0 3660 3660 3660 3660 0
453 20250401 112700 0 3660 3660 3660 3660 0
454 20250401 112600 0 3660 3660 3660 3660 0
455 20250401 112500 0 3660 3660 3660 3660 0
456 20250401 112400 0 3660 3660 3660 3660 0
457 20250401 112300 0 3660 3660 3660 3660 0
458 20250401 112200 0 3660 3660 3660 3660 0
459 20250401 112100 0 3660 3660 3660 3660 0
460 20250401 112000 0 3660 3660 3660 3660 0
461 20250401 111900 0 3660 3660 3660 3660 0
462 20250401 111800 0 3660 3660 3660 3660 0
463 20250401 111700 0 3660 3660 3660 3660 0
464 20250401 111600 0 3660 3660 3660 3660 0
465 20250401 111500 0 3660 3660 3660 3660 0
466 20250401 111400 0 3660 3660 3660 3660 0
467 20250401 111300 0 3660 3660 3660 3660 0
468 20250401 111200 0 3660 3660 3660 3660 0
469 20250401 111100 0 3660 3660 3660 3660 0
470 20250401 111000 0 3660 3660 3660 3660 0
471 20250401 110900 0 3660 3660 3660 3660 0
472 20250401 110800 0 3660 3660 3660 3660 0
473 20250401 110700 0 3660 3660 3660 3660 0
474 20250401 110600 0 3660 3660 3660 3660 0
475 20250401 110500 0 3660 3660 3660 3660 0
476 20250401 110400 0 3660 3660 3660 3660 0
477 20250401 110300 0 3660 3660 3660 3660 0
478 20250401 110200 0 3660 3660 3660 3660 0
479 20250401 110100 0 3660 3660 3660 3660 0
480 20250401 110000 0 3660 3660 3660 3660 0
481 20250401 105900 0 3660 3660 3660 3660 0
482 20250401 105800 0 3660 3660 3660 3660 0
483 20250401 105700 0 3660 3660 3660 3660 0
484 20250401 105600 0 3660 3660 3660 3660 0
485 20250401 105500 0 3660 3660 3660 3660 0
486 20250401 105400 0 3660 3660 3660 3660 0
487 20250401 105300 0 3660 3660 3660 3660 0
488 20250401 105200 0 3660 3660 3660 3660 0
489 20250401 105100 0 3660 3660 3660 3660 0
490 20250401 105000 0 3660 3660 3660 3660 0
491 20250401 104900 0 3660 3660 3660 3660 0
492 20250401 104800 0 3660 3660 3660 3660 0
493 20250401 104700 0 3660 3660 3660 3660 0
494 20250401 104600 0 3660 3660 3660 3660 0
495 20250401 104500 0 3660 3660 3660 3660 0
496 20250401 104400 0 3660 3660 3660 3660 0
497 20250401 104300 0 3660 3660 3660 3660 0
498 20250401 104200 0 3660 3660 3660 3660 0
499 20250401 104100 0 3660 3660 3660 3660 0
500 20250401 104000 0 3660 3660 3660 3660 0
501 20250401 103900 0 3660 3660 3660 3660 0
502 20250401 103800 0 3660 3660 3660 3660 0
503 20250401 103700 0 3660 3660 3660 3660 0
504 20250401 103600 0 3660 3660 3660 3660 0
505 20250401 103500 0 3660 3660 3660 3660 0
506 20250401 103400 0 3660 3660 3660 3660 0
507 20250401 103300 0 3660 3660 3660 3660 0
508 20250401 103200 0 3660 3660 3660 3660 0
509 20250401 103100 0 3660 3660 3660 3660 0
510 20250401 103000 0 3660 3660 3660 3660 0
511 20250401 102900 0 3660 3660 3660 3660 0
512 20250401 102800 0 3660 3660 3660 3660 0
513 20250401 102700 0 3660 3660 3660 3660 0
514 20250401 102600 0 3660 3660 3660 3660 0
515 20250401 102500 0 3660 3660 3660 3660 0
516 20250401 102400 0 3660 3660 3660 3660 0
517 20250401 102300 0 3660 3660 3660 3660 0
518 20250401 102200 0 3660 3660 3660 3660 0
519 20250401 102100 0 3660 3660 3660 3660 0
520 20250401 102000 0 3660 3660 3660 3660 0
521 20250401 101900 0 3660 3660 3660 3660 0
522 20250401 101800 0 3660 3660 3660 3660 0
523 20250401 101700 0 3660 3660 3660 3660 0
524 20250401 101600 0 3660 3660 3660 3660 0
525 20250401 101500 0 3660 3660 3660 3660 0
526 20250401 101400 0 3660 3660 3660 3660 0
527 20250401 101300 0 3660 3660 3660 3660 0
528 20250401 101200 0 3660 3660 3660 3660 0
529 20250401 101100 0 3660 3660 3660 3660 0
530 20250401 101000 0 3660 3660 3660 3660 0
531 20250401 100900 0 3660 3660 3660 3660 0
532 20250401 100800 0 3660 3660 3660 3660 0
533 20250401 100700 0 3660 3660 3660 3660 0
534 20250401 100600 0 3660 3660 3660 3660 0
535 20250401 100500 0 3660 3660 3660 3660 0
536 20250401 100400 0 3660 3660 3660 3660 0
537 20250401 100300 0 3660 3660 3660 3660 0
538 20250401 100200 0 3660 3660 3660 3660 0
539 20250401 100100 0 3660 3660 3660 3660 0
540 20250401 100000 0 3660 3660 3660 3660 0
541 20250401 095900 0 3660 3660 3660 3660 0
542 20250401 095800 0 3660 3660 3660 3660 0
543 20250401 095700 0 3660 3660 3660 3660 0
544 20250401 095600 0 3660 3660 3660 3660 0
545 20250401 095500 0 3660 3660 3660 3660 0
546 20250401 095400 0 3660 3660 3660 3660 0
547 20250401 095300 0 3660 3660 3660 3660 0
548 20250401 095200 0 3660 3660 3660 3660 0
549 20250401 095100 0 3660 3660 3660 3660 0
550 20250401 095000 0 3660 3660 3660 3660 0
551 20250401 094900 0 3660 3660 3660 3660 0
552 20250401 094800 0 3660 3660 3660 3660 0
553 20250401 094700 0 3660 3660 3660 3660 0
554 20250401 094600 0 3660 3660 3660 3660 0
555 20250401 094500 0 3660 3660 3660 3660 0
556 20250401 094400 0 3660 3660 3660 3660 0
557 20250401 094300 0 3660 3660 3660 3660 0
558 20250401 094200 0 3660 3660 3660 3660 0
559 20250401 094100 0 3660 3660 3660 3660 0
560 20250401 094000 0 3660 3660 3660 3660 0
561 20250401 093900 0 3660 3660 3660 3660 0
562 20250401 093800 0 3660 3660 3660 3660 0
563 20250401 093700 0 3660 3660 3660 3660 0
564 20250401 093600 0 3660 3660 3660 3660 0
565 20250401 093500 0 3660 3660 3660 3660 0
566 20250401 093400 0 3660 3660 3660 3660 0
567 20250401 093300 0 3660 3660 3660 3660 0
568 20250401 093200 0 3660 3660 3660 3660 0
569 20250401 093100 0 3660 3660 3660 3660 0
570 20250401 093000 0 3660 3660 3660 3660 0
571 20250401 092900 0 3660 3660 3660 3660 0
572 20250401 092800 0 3660 3660 3660 3660 0
573 20250401 092700 0 3660 3660 3660 3660 0
574 20250401 092600 0 3660 3660 3660 3660 0
575 20250401 092500 0 3660 3660 3660 3660 0
576 20250401 092400 0 3660 3660 3660 3660 0
577 20250401 092300 0 3660 3660 3660 3660 0
578 20250401 092200 0 3660 3660 3660 3660 0
579 20250401 092100 0 3660 3660 3660 3660 0
580 20250401 092000 0 3660 3660 3660 3660 0
581 20250401 091900 0 3660 3660 3660 3660 0
582 20250401 091800 0 3660 3660 3660 3660 0
583 20250401 091700 0 3660 3660 3660 3660 0
584 20250401 091600 0 3660 3660 3660 3660 0
585 20250401 091500 0 3660 3660 3660 3660 0
586 20250401 091400 0 3660 3660 3660 3660 0
587 20250401 091300 0 3660 3660 3660 3660 0
588 20250401 091200 0 3660 3660 3660 3660 0
589 20250401 091100 0 3660 3660 3660 3660 0
590 20250401 091000 0 3660 3660 3660 3660 0
591 20250401 090900 0 3660 3660 3660 3660 0
592 20250401 090800 0 3660 3660 3660 3660 0
593 20250401 090700 0 3660 3660 3660 3660 0
594 20250401 090600 0 3660 3660 3660 3660 0
595 20250401 090500 0 3660 3660 3660 3660 0
596 20250401 090400 0 3660 3660 3660 3660 0
597 20250401 090300 0 3660 3660 3660 3660 0
598 20250401 090200 0 3660 3660 3660 3660 0
599 20250401 090100 0 3660 3660 3660 3660 0
600 20250401 090000 0 3660 3660 3660 3660 0

1
006380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,168999996,0,618539985360,0.00
20250327,0,168999996,0,618539985360,0.00
20250326,0,168999996,0,618539985360,0.00
20250325,0,168999996,0,618539985360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 168999996 0 618539985360 0.00
3 20250327 0 168999996 0 618539985360 0.00
4 20250326 0 168999996 0 618539985360 0.00
5 20250325 0 168999996 0 618539985360 0.00