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

602
007610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,0,3000,3000,3000,3000,0
20250401,185900,0,3000,3000,3000,3000,0
20250401,185800,0,3000,3000,3000,3000,0
20250401,185700,0,3000,3000,3000,3000,0
20250401,185600,0,3000,3000,3000,3000,0
20250401,185500,0,3000,3000,3000,3000,0
20250401,185400,0,3000,3000,3000,3000,0
20250401,185300,0,3000,3000,3000,3000,0
20250401,185200,0,3000,3000,3000,3000,0
20250401,185100,0,3000,3000,3000,3000,0
20250401,185000,0,3000,3000,3000,3000,0
20250401,184900,0,3000,3000,3000,3000,0
20250401,184800,0,3000,3000,3000,3000,0
20250401,184700,0,3000,3000,3000,3000,0
20250401,184600,0,3000,3000,3000,3000,0
20250401,184500,0,3000,3000,3000,3000,0
20250401,184400,0,3000,3000,3000,3000,0
20250401,184300,0,3000,3000,3000,3000,0
20250401,184200,0,3000,3000,3000,3000,0
20250401,184100,0,3000,3000,3000,3000,0
20250401,184000,0,3000,3000,3000,3000,0
20250401,183900,0,3000,3000,3000,3000,0
20250401,183800,0,3000,3000,3000,3000,0
20250401,183700,0,3000,3000,3000,3000,0
20250401,183600,0,3000,3000,3000,3000,0
20250401,183500,0,3000,3000,3000,3000,0
20250401,183400,0,3000,3000,3000,3000,0
20250401,183300,0,3000,3000,3000,3000,0
20250401,183200,0,3000,3000,3000,3000,0
20250401,183100,0,3000,3000,3000,3000,0
20250401,183000,0,3000,3000,3000,3000,0
20250401,182900,0,3000,3000,3000,3000,0
20250401,182800,0,3000,3000,3000,3000,0
20250401,182700,0,3000,3000,3000,3000,0
20250401,182600,0,3000,3000,3000,3000,0
20250401,182500,0,3000,3000,3000,3000,0
20250401,182400,0,3000,3000,3000,3000,0
20250401,182300,0,3000,3000,3000,3000,0
20250401,182200,0,3000,3000,3000,3000,0
20250401,182100,0,3000,3000,3000,3000,0
20250401,182000,0,3000,3000,3000,3000,0
20250401,181900,0,3000,3000,3000,3000,0
20250401,181800,0,3000,3000,3000,3000,0
20250401,181700,0,3000,3000,3000,3000,0
20250401,181600,0,3000,3000,3000,3000,0
20250401,181500,0,3000,3000,3000,3000,0
20250401,181400,0,3000,3000,3000,3000,0
20250401,181300,0,3000,3000,3000,3000,0
20250401,181200,0,3000,3000,3000,3000,0
20250401,181100,0,3000,3000,3000,3000,0
20250401,181000,0,3000,3000,3000,3000,0
20250401,180900,0,3000,3000,3000,3000,0
20250401,180800,0,3000,3000,3000,3000,0
20250401,180700,0,3000,3000,3000,3000,0
20250401,180600,0,3000,3000,3000,3000,0
20250401,180500,0,3000,3000,3000,3000,0
20250401,180400,0,3000,3000,3000,3000,0
20250401,180300,0,3000,3000,3000,3000,0
20250401,180200,0,3000,3000,3000,3000,0
20250401,180100,0,3000,3000,3000,3000,0
20250401,180000,0,3000,3000,3000,3000,0
20250401,175900,0,3000,3000,3000,3000,0
20250401,175800,0,3000,3000,3000,3000,0
20250401,175700,0,3000,3000,3000,3000,0
20250401,175600,0,3000,3000,3000,3000,0
20250401,175500,0,3000,3000,3000,3000,0
20250401,175400,0,3000,3000,3000,3000,0
20250401,175300,0,3000,3000,3000,3000,0
20250401,175200,0,3000,3000,3000,3000,0
20250401,175100,0,3000,3000,3000,3000,0
20250401,175000,0,3000,3000,3000,3000,0
20250401,174900,0,3000,3000,3000,3000,0
20250401,174800,0,3000,3000,3000,3000,0
20250401,174700,0,3000,3000,3000,3000,0
20250401,174600,0,3000,3000,3000,3000,0
20250401,174500,0,3000,3000,3000,3000,0
20250401,174400,0,3000,3000,3000,3000,0
20250401,174300,0,3000,3000,3000,3000,0
20250401,174200,0,3000,3000,3000,3000,0
20250401,174100,0,3000,3000,3000,3000,0
20250401,174000,0,3000,3000,3000,3000,0
20250401,173900,0,3000,3000,3000,3000,0
20250401,173800,0,3000,3000,3000,3000,0
20250401,173700,0,3000,3000,3000,3000,0
20250401,173600,0,3000,3000,3000,3000,0
20250401,173500,0,3000,3000,3000,3000,0
20250401,173400,0,3000,3000,3000,3000,0
20250401,173300,0,3000,3000,3000,3000,0
20250401,173200,0,3000,3000,3000,3000,0
20250401,173100,0,3000,3000,3000,3000,0
20250401,173000,0,3000,3000,3000,3000,0
20250401,172900,0,3000,3000,3000,3000,0
20250401,172800,0,3000,3000,3000,3000,0
20250401,172700,0,3000,3000,3000,3000,0
20250401,172600,0,3000,3000,3000,3000,0
20250401,172500,0,3000,3000,3000,3000,0
20250401,172400,0,3000,3000,3000,3000,0
20250401,172300,0,3000,3000,3000,3000,0
20250401,172200,0,3000,3000,3000,3000,0
20250401,172100,0,3000,3000,3000,3000,0
20250401,172000,0,3000,3000,3000,3000,0
20250401,171900,0,3000,3000,3000,3000,0
20250401,171800,0,3000,3000,3000,3000,0
20250401,171700,0,3000,3000,3000,3000,0
20250401,171600,0,3000,3000,3000,3000,0
20250401,171500,0,3000,3000,3000,3000,0
20250401,171400,0,3000,3000,3000,3000,0
20250401,171300,0,3000,3000,3000,3000,0
20250401,171200,0,3000,3000,3000,3000,0
20250401,171100,0,3000,3000,3000,3000,0
20250401,171000,0,3000,3000,3000,3000,0
20250401,170900,0,3000,3000,3000,3000,0
20250401,170800,0,3000,3000,3000,3000,0
20250401,170700,0,3000,3000,3000,3000,0
20250401,170600,0,3000,3000,3000,3000,0
20250401,170500,0,3000,3000,3000,3000,0
20250401,170400,0,3000,3000,3000,3000,0
20250401,170300,0,3000,3000,3000,3000,0
20250401,170200,0,3000,3000,3000,3000,0
20250401,170100,0,3000,3000,3000,3000,0
20250401,170000,0,3000,3000,3000,3000,0
20250401,165900,0,3000,3000,3000,3000,0
20250401,165800,0,3000,3000,3000,3000,0
20250401,165700,0,3000,3000,3000,3000,0
20250401,165600,0,3000,3000,3000,3000,0
20250401,165500,0,3000,3000,3000,3000,0
20250401,165400,0,3000,3000,3000,3000,0
20250401,165300,0,3000,3000,3000,3000,0
20250401,165200,0,3000,3000,3000,3000,0
20250401,165100,0,3000,3000,3000,3000,0
20250401,165000,0,3000,3000,3000,3000,0
20250401,164900,0,3000,3000,3000,3000,0
20250401,164800,0,3000,3000,3000,3000,0
20250401,164700,0,3000,3000,3000,3000,0
20250401,164600,0,3000,3000,3000,3000,0
20250401,164500,0,3000,3000,3000,3000,0
20250401,164400,0,3000,3000,3000,3000,0
20250401,164300,0,3000,3000,3000,3000,0
20250401,164200,0,3000,3000,3000,3000,0
20250401,164100,0,3000,3000,3000,3000,0
20250401,164000,0,3000,3000,3000,3000,0
20250401,163900,0,3000,3000,3000,3000,0
20250401,163800,0,3000,3000,3000,3000,0
20250401,163700,0,3000,3000,3000,3000,0
20250401,163600,0,3000,3000,3000,3000,0
20250401,163500,0,3000,3000,3000,3000,0
20250401,163400,0,3000,3000,3000,3000,0
20250401,163300,0,3000,3000,3000,3000,0
20250401,163200,0,3000,3000,3000,3000,0
20250401,163100,0,3000,3000,3000,3000,0
20250401,163000,0,3000,3000,3000,3000,0
20250401,162900,0,3000,3000,3000,3000,0
20250401,162800,0,3000,3000,3000,3000,0
20250401,162700,0,3000,3000,3000,3000,0
20250401,162600,0,3000,3000,3000,3000,0
20250401,162500,0,3000,3000,3000,3000,0
20250401,162400,0,3000,3000,3000,3000,0
20250401,162300,0,3000,3000,3000,3000,0
20250401,162200,0,3000,3000,3000,3000,0
20250401,162100,0,3000,3000,3000,3000,0
20250401,162000,0,3000,3000,3000,3000,0
20250401,161900,0,3000,3000,3000,3000,0
20250401,161800,0,3000,3000,3000,3000,0
20250401,161700,0,3000,3000,3000,3000,0
20250401,161600,0,3000,3000,3000,3000,0
20250401,161500,0,3000,3000,3000,3000,0
20250401,161400,0,3000,3000,3000,3000,0
20250401,161300,0,3000,3000,3000,3000,0
20250401,161200,0,3000,3000,3000,3000,0
20250401,161100,0,3000,3000,3000,3000,0
20250401,161000,0,3000,3000,3000,3000,0
20250401,160900,0,3000,3000,3000,3000,0
20250401,160800,0,3000,3000,3000,3000,0
20250401,160700,0,3000,3000,3000,3000,0
20250401,160600,0,3000,3000,3000,3000,0
20250401,160500,0,3000,3000,3000,3000,0
20250401,160400,0,3000,3000,3000,3000,0
20250401,160300,0,3000,3000,3000,3000,0
20250401,160200,0,3000,3000,3000,3000,0
20250401,160100,0,3000,3000,3000,3000,0
20250401,160000,0,3000,3000,3000,3000,0
20250401,155900,0,3000,3000,3000,3000,0
20250401,155800,0,3000,3000,3000,3000,0
20250401,155700,0,3000,3000,3000,3000,0
20250401,155600,0,3000,3000,3000,3000,0
20250401,155500,0,3000,3000,3000,3000,0
20250401,155400,0,3000,3000,3000,3000,0
20250401,155300,0,3000,3000,3000,3000,0
20250401,155200,0,3000,3000,3000,3000,0
20250401,155100,0,3000,3000,3000,3000,0
20250401,155000,0,3000,3000,3000,3000,0
20250401,154900,0,3000,3000,3000,3000,0
20250401,154800,0,3000,3000,3000,3000,0
20250401,154700,0,3000,3000,3000,3000,0
20250401,154600,0,3000,3000,3000,3000,0
20250401,154500,0,3000,3000,3000,3000,0
20250401,154400,0,3000,3000,3000,3000,0
20250401,154300,0,3000,3000,3000,3000,0
20250401,154200,0,3000,3000,3000,3000,0
20250401,154100,0,3000,3000,3000,3000,0
20250401,154000,0,3000,3000,3000,3000,0
20250401,153900,0,3000,3000,3000,3000,0
20250401,153800,0,3000,3000,3000,3000,0
20250401,153700,0,3000,3000,3000,3000,0
20250401,153600,0,3000,3000,3000,3000,0
20250401,153500,0,3000,3000,3000,3000,0
20250401,153400,0,3000,3000,3000,3000,0
20250401,153300,0,3000,3000,3000,3000,0
20250401,153200,0,3000,3000,3000,3000,0
20250401,153100,0,3000,3000,3000,3000,0
20250401,153000,0,3000,3000,3000,3000,0
20250401,152900,0,3000,3000,3000,3000,0
20250401,152800,0,3000,3000,3000,3000,0
20250401,152700,0,3000,3000,3000,3000,0
20250401,152600,0,3000,3000,3000,3000,0
20250401,152500,0,3000,3000,3000,3000,0
20250401,152400,0,3000,3000,3000,3000,0
20250401,152300,0,3000,3000,3000,3000,0
20250401,152200,0,3000,3000,3000,3000,0
20250401,152100,0,3000,3000,3000,3000,0
20250401,152000,0,3000,3000,3000,3000,0
20250401,151900,0,3000,3000,3000,3000,0
20250401,151800,0,3000,3000,3000,3000,0
20250401,151700,0,3000,3000,3000,3000,0
20250401,151600,0,3000,3000,3000,3000,0
20250401,151500,0,3000,3000,3000,3000,0
20250401,151400,0,3000,3000,3000,3000,0
20250401,151300,0,3000,3000,3000,3000,0
20250401,151200,0,3000,3000,3000,3000,0
20250401,151100,0,3000,3000,3000,3000,0
20250401,151000,0,3000,3000,3000,3000,0
20250401,150900,0,3000,3000,3000,3000,0
20250401,150800,0,3000,3000,3000,3000,0
20250401,150700,0,3000,3000,3000,3000,0
20250401,150600,0,3000,3000,3000,3000,0
20250401,150500,0,3000,3000,3000,3000,0
20250401,150400,0,3000,3000,3000,3000,0
20250401,150300,0,3000,3000,3000,3000,0
20250401,150200,0,3000,3000,3000,3000,0
20250401,150100,0,3000,3000,3000,3000,0
20250401,150000,0,3000,3000,3000,3000,0
20250401,145900,0,3000,3000,3000,3000,0
20250401,145800,0,3000,3000,3000,3000,0
20250401,145700,0,3000,3000,3000,3000,0
20250401,145600,0,3000,3000,3000,3000,0
20250401,145500,0,3000,3000,3000,3000,0
20250401,145400,0,3000,3000,3000,3000,0
20250401,145300,0,3000,3000,3000,3000,0
20250401,145200,0,3000,3000,3000,3000,0
20250401,145100,0,3000,3000,3000,3000,0
20250401,145000,0,3000,3000,3000,3000,0
20250401,144900,0,3000,3000,3000,3000,0
20250401,144800,0,3000,3000,3000,3000,0
20250401,144700,0,3000,3000,3000,3000,0
20250401,144600,0,3000,3000,3000,3000,0
20250401,144500,0,3000,3000,3000,3000,0
20250401,144400,0,3000,3000,3000,3000,0
20250401,144300,0,3000,3000,3000,3000,0
20250401,144200,0,3000,3000,3000,3000,0
20250401,144100,0,3000,3000,3000,3000,0
20250401,144000,0,3000,3000,3000,3000,0
20250401,143900,0,3000,3000,3000,3000,0
20250401,143800,0,3000,3000,3000,3000,0
20250401,143700,0,3000,3000,3000,3000,0
20250401,143600,0,3000,3000,3000,3000,0
20250401,143500,0,3000,3000,3000,3000,0
20250401,143400,0,3000,3000,3000,3000,0
20250401,143300,0,3000,3000,3000,3000,0
20250401,143200,0,3000,3000,3000,3000,0
20250401,143100,0,3000,3000,3000,3000,0
20250401,143000,0,3000,3000,3000,3000,0
20250401,142900,0,3000,3000,3000,3000,0
20250401,142800,0,3000,3000,3000,3000,0
20250401,142700,0,3000,3000,3000,3000,0
20250401,142600,0,3000,3000,3000,3000,0
20250401,142500,0,3000,3000,3000,3000,0
20250401,142400,0,3000,3000,3000,3000,0
20250401,142300,0,3000,3000,3000,3000,0
20250401,142200,0,3000,3000,3000,3000,0
20250401,142100,0,3000,3000,3000,3000,0
20250401,142000,0,3000,3000,3000,3000,0
20250401,141900,0,3000,3000,3000,3000,0
20250401,141800,0,3000,3000,3000,3000,0
20250401,141700,0,3000,3000,3000,3000,0
20250401,141600,0,3000,3000,3000,3000,0
20250401,141500,0,3000,3000,3000,3000,0
20250401,141400,0,3000,3000,3000,3000,0
20250401,141300,0,3000,3000,3000,3000,0
20250401,141200,0,3000,3000,3000,3000,0
20250401,141100,0,3000,3000,3000,3000,0
20250401,141000,0,3000,3000,3000,3000,0
20250401,140900,0,3000,3000,3000,3000,0
20250401,140800,0,3000,3000,3000,3000,0
20250401,140700,0,3000,3000,3000,3000,0
20250401,140600,0,3000,3000,3000,3000,0
20250401,140500,0,3000,3000,3000,3000,0
20250401,140400,0,3000,3000,3000,3000,0
20250401,140300,0,3000,3000,3000,3000,0
20250401,140200,0,3000,3000,3000,3000,0
20250401,140100,0,3000,3000,3000,3000,0
20250401,140000,0,3000,3000,3000,3000,0
20250401,135900,0,3000,3000,3000,3000,0
20250401,135800,0,3000,3000,3000,3000,0
20250401,135700,0,3000,3000,3000,3000,0
20250401,135600,0,3000,3000,3000,3000,0
20250401,135500,0,3000,3000,3000,3000,0
20250401,135400,0,3000,3000,3000,3000,0
20250401,135300,0,3000,3000,3000,3000,0
20250401,135200,0,3000,3000,3000,3000,0
20250401,135100,0,3000,3000,3000,3000,0
20250401,135000,0,3000,3000,3000,3000,0
20250401,134900,0,3000,3000,3000,3000,0
20250401,134800,0,3000,3000,3000,3000,0
20250401,134700,0,3000,3000,3000,3000,0
20250401,134600,0,3000,3000,3000,3000,0
20250401,134500,0,3000,3000,3000,3000,0
20250401,134400,0,3000,3000,3000,3000,0
20250401,134300,0,3000,3000,3000,3000,0
20250401,134200,0,3000,3000,3000,3000,0
20250401,134100,0,3000,3000,3000,3000,0
20250401,134000,0,3000,3000,3000,3000,0
20250401,133900,0,3000,3000,3000,3000,0
20250401,133800,0,3000,3000,3000,3000,0
20250401,133700,0,3000,3000,3000,3000,0
20250401,133600,0,3000,3000,3000,3000,0
20250401,133500,0,3000,3000,3000,3000,0
20250401,133400,0,3000,3000,3000,3000,0
20250401,133300,0,3000,3000,3000,3000,0
20250401,133200,0,3000,3000,3000,3000,0
20250401,133100,0,3000,3000,3000,3000,0
20250401,133000,0,3000,3000,3000,3000,0
20250401,132900,0,3000,3000,3000,3000,0
20250401,132800,0,3000,3000,3000,3000,0
20250401,132700,0,3000,3000,3000,3000,0
20250401,132600,0,3000,3000,3000,3000,0
20250401,132500,0,3000,3000,3000,3000,0
20250401,132400,0,3000,3000,3000,3000,0
20250401,132300,0,3000,3000,3000,3000,0
20250401,132200,0,3000,3000,3000,3000,0
20250401,132100,0,3000,3000,3000,3000,0
20250401,132000,0,3000,3000,3000,3000,0
20250401,131900,0,3000,3000,3000,3000,0
20250401,131800,0,3000,3000,3000,3000,0
20250401,131700,0,3000,3000,3000,3000,0
20250401,131600,0,3000,3000,3000,3000,0
20250401,131500,0,3000,3000,3000,3000,0
20250401,131400,0,3000,3000,3000,3000,0
20250401,131300,0,3000,3000,3000,3000,0
20250401,131200,0,3000,3000,3000,3000,0
20250401,131100,0,3000,3000,3000,3000,0
20250401,131000,0,3000,3000,3000,3000,0
20250401,130900,0,3000,3000,3000,3000,0
20250401,130800,0,3000,3000,3000,3000,0
20250401,130700,0,3000,3000,3000,3000,0
20250401,130600,0,3000,3000,3000,3000,0
20250401,130500,0,3000,3000,3000,3000,0
20250401,130400,0,3000,3000,3000,3000,0
20250401,130300,0,3000,3000,3000,3000,0
20250401,130200,0,3000,3000,3000,3000,0
20250401,130100,0,3000,3000,3000,3000,0
20250401,130000,0,3000,3000,3000,3000,0
20250401,125900,0,3000,3000,3000,3000,0
20250401,125800,0,3000,3000,3000,3000,0
20250401,125700,0,3000,3000,3000,3000,0
20250401,125600,0,3000,3000,3000,3000,0
20250401,125500,0,3000,3000,3000,3000,0
20250401,125400,0,3000,3000,3000,3000,0
20250401,125300,0,3000,3000,3000,3000,0
20250401,125200,0,3000,3000,3000,3000,0
20250401,125100,0,3000,3000,3000,3000,0
20250401,125000,0,3000,3000,3000,3000,0
20250401,124900,0,3000,3000,3000,3000,0
20250401,124800,0,3000,3000,3000,3000,0
20250401,124700,0,3000,3000,3000,3000,0
20250401,124600,0,3000,3000,3000,3000,0
20250401,124500,0,3000,3000,3000,3000,0
20250401,124400,0,3000,3000,3000,3000,0
20250401,124300,0,3000,3000,3000,3000,0
20250401,124200,0,3000,3000,3000,3000,0
20250401,124100,0,3000,3000,3000,3000,0
20250401,124000,0,3000,3000,3000,3000,0
20250401,123900,0,3000,3000,3000,3000,0
20250401,123800,0,3000,3000,3000,3000,0
20250401,123700,0,3000,3000,3000,3000,0
20250401,123600,0,3000,3000,3000,3000,0
20250401,123500,0,3000,3000,3000,3000,0
20250401,123400,0,3000,3000,3000,3000,0
20250401,123300,0,3000,3000,3000,3000,0
20250401,123200,0,3000,3000,3000,3000,0
20250401,123100,0,3000,3000,3000,3000,0
20250401,123000,0,3000,3000,3000,3000,0
20250401,122900,0,3000,3000,3000,3000,0
20250401,122800,0,3000,3000,3000,3000,0
20250401,122700,0,3000,3000,3000,3000,0
20250401,122600,0,3000,3000,3000,3000,0
20250401,122500,0,3000,3000,3000,3000,0
20250401,122400,0,3000,3000,3000,3000,0
20250401,122300,0,3000,3000,3000,3000,0
20250401,122200,0,3000,3000,3000,3000,0
20250401,122100,0,3000,3000,3000,3000,0
20250401,122000,0,3000,3000,3000,3000,0
20250401,121900,0,3000,3000,3000,3000,0
20250401,121800,0,3000,3000,3000,3000,0
20250401,121700,0,3000,3000,3000,3000,0
20250401,121600,0,3000,3000,3000,3000,0
20250401,121500,0,3000,3000,3000,3000,0
20250401,121400,0,3000,3000,3000,3000,0
20250401,121300,0,3000,3000,3000,3000,0
20250401,121200,0,3000,3000,3000,3000,0
20250401,121100,0,3000,3000,3000,3000,0
20250401,121000,0,3000,3000,3000,3000,0
20250401,120900,0,3000,3000,3000,3000,0
20250401,120800,0,3000,3000,3000,3000,0
20250401,120700,0,3000,3000,3000,3000,0
20250401,120600,0,3000,3000,3000,3000,0
20250401,120500,0,3000,3000,3000,3000,0
20250401,120400,0,3000,3000,3000,3000,0
20250401,120300,0,3000,3000,3000,3000,0
20250401,120200,0,3000,3000,3000,3000,0
20250401,120100,0,3000,3000,3000,3000,0
20250401,120000,0,3000,3000,3000,3000,0
20250401,115900,0,3000,3000,3000,3000,0
20250401,115800,0,3000,3000,3000,3000,0
20250401,115700,0,3000,3000,3000,3000,0
20250401,115600,0,3000,3000,3000,3000,0
20250401,115500,0,3000,3000,3000,3000,0
20250401,115400,0,3000,3000,3000,3000,0
20250401,115300,0,3000,3000,3000,3000,0
20250401,115200,0,3000,3000,3000,3000,0
20250401,115100,0,3000,3000,3000,3000,0
20250401,115000,0,3000,3000,3000,3000,0
20250401,114900,0,3000,3000,3000,3000,0
20250401,114800,0,3000,3000,3000,3000,0
20250401,114700,0,3000,3000,3000,3000,0
20250401,114600,0,3000,3000,3000,3000,0
20250401,114500,0,3000,3000,3000,3000,0
20250401,114400,0,3000,3000,3000,3000,0
20250401,114300,0,3000,3000,3000,3000,0
20250401,114200,0,3000,3000,3000,3000,0
20250401,114100,0,3000,3000,3000,3000,0
20250401,114000,0,3000,3000,3000,3000,0
20250401,113900,0,3000,3000,3000,3000,0
20250401,113800,0,3000,3000,3000,3000,0
20250401,113700,0,3000,3000,3000,3000,0
20250401,113600,0,3000,3000,3000,3000,0
20250401,113500,0,3000,3000,3000,3000,0
20250401,113400,0,3000,3000,3000,3000,0
20250401,113300,0,3000,3000,3000,3000,0
20250401,113200,0,3000,3000,3000,3000,0
20250401,113100,0,3000,3000,3000,3000,0
20250401,113000,0,3000,3000,3000,3000,0
20250401,112900,0,3000,3000,3000,3000,0
20250401,112800,0,3000,3000,3000,3000,0
20250401,112700,0,3000,3000,3000,3000,0
20250401,112600,0,3000,3000,3000,3000,0
20250401,112500,0,3000,3000,3000,3000,0
20250401,112400,0,3000,3000,3000,3000,0
20250401,112300,0,3000,3000,3000,3000,0
20250401,112200,0,3000,3000,3000,3000,0
20250401,112100,0,3000,3000,3000,3000,0
20250401,112000,0,3000,3000,3000,3000,0
20250401,111900,0,3000,3000,3000,3000,0
20250401,111800,0,3000,3000,3000,3000,0
20250401,111700,0,3000,3000,3000,3000,0
20250401,111600,0,3000,3000,3000,3000,0
20250401,111500,0,3000,3000,3000,3000,0
20250401,111400,0,3000,3000,3000,3000,0
20250401,111300,0,3000,3000,3000,3000,0
20250401,111200,0,3000,3000,3000,3000,0
20250401,111100,0,3000,3000,3000,3000,0
20250401,111000,0,3000,3000,3000,3000,0
20250401,110900,0,3000,3000,3000,3000,0
20250401,110800,0,3000,3000,3000,3000,0
20250401,110700,0,3000,3000,3000,3000,0
20250401,110600,0,3000,3000,3000,3000,0
20250401,110500,0,3000,3000,3000,3000,0
20250401,110400,0,3000,3000,3000,3000,0
20250401,110300,0,3000,3000,3000,3000,0
20250401,110200,0,3000,3000,3000,3000,0
20250401,110100,0,3000,3000,3000,3000,0
20250401,110000,0,3000,3000,3000,3000,0
20250401,105900,0,3000,3000,3000,3000,0
20250401,105800,0,3000,3000,3000,3000,0
20250401,105700,0,3000,3000,3000,3000,0
20250401,105600,0,3000,3000,3000,3000,0
20250401,105500,0,3000,3000,3000,3000,0
20250401,105400,0,3000,3000,3000,3000,0
20250401,105300,0,3000,3000,3000,3000,0
20250401,105200,0,3000,3000,3000,3000,0
20250401,105100,0,3000,3000,3000,3000,0
20250401,105000,0,3000,3000,3000,3000,0
20250401,104900,0,3000,3000,3000,3000,0
20250401,104800,0,3000,3000,3000,3000,0
20250401,104700,0,3000,3000,3000,3000,0
20250401,104600,0,3000,3000,3000,3000,0
20250401,104500,0,3000,3000,3000,3000,0
20250401,104400,0,3000,3000,3000,3000,0
20250401,104300,0,3000,3000,3000,3000,0
20250401,104200,0,3000,3000,3000,3000,0
20250401,104100,0,3000,3000,3000,3000,0
20250401,104000,0,3000,3000,3000,3000,0
20250401,103900,0,3000,3000,3000,3000,0
20250401,103800,0,3000,3000,3000,3000,0
20250401,103700,0,3000,3000,3000,3000,0
20250401,103600,0,3000,3000,3000,3000,0
20250401,103500,0,3000,3000,3000,3000,0
20250401,103400,0,3000,3000,3000,3000,0
20250401,103300,0,3000,3000,3000,3000,0
20250401,103200,0,3000,3000,3000,3000,0
20250401,103100,0,3000,3000,3000,3000,0
20250401,103000,0,3000,3000,3000,3000,0
20250401,102900,0,3000,3000,3000,3000,0
20250401,102800,0,3000,3000,3000,3000,0
20250401,102700,0,3000,3000,3000,3000,0
20250401,102600,0,3000,3000,3000,3000,0
20250401,102500,0,3000,3000,3000,3000,0
20250401,102400,0,3000,3000,3000,3000,0
20250401,102300,0,3000,3000,3000,3000,0
20250401,102200,0,3000,3000,3000,3000,0
20250401,102100,0,3000,3000,3000,3000,0
20250401,102000,0,3000,3000,3000,3000,0
20250401,101900,0,3000,3000,3000,3000,0
20250401,101800,0,3000,3000,3000,3000,0
20250401,101700,0,3000,3000,3000,3000,0
20250401,101600,0,3000,3000,3000,3000,0
20250401,101500,0,3000,3000,3000,3000,0
20250401,101400,0,3000,3000,3000,3000,0
20250401,101300,0,3000,3000,3000,3000,0
20250401,101200,0,3000,3000,3000,3000,0
20250401,101100,0,3000,3000,3000,3000,0
20250401,101000,0,3000,3000,3000,3000,0
20250401,100900,0,3000,3000,3000,3000,0
20250401,100800,0,3000,3000,3000,3000,0
20250401,100700,0,3000,3000,3000,3000,0
20250401,100600,0,3000,3000,3000,3000,0
20250401,100500,0,3000,3000,3000,3000,0
20250401,100400,0,3000,3000,3000,3000,0
20250401,100300,0,3000,3000,3000,3000,0
20250401,100200,0,3000,3000,3000,3000,0
20250401,100100,0,3000,3000,3000,3000,0
20250401,100000,0,3000,3000,3000,3000,0
20250401,095900,0,3000,3000,3000,3000,0
20250401,095800,0,3000,3000,3000,3000,0
20250401,095700,0,3000,3000,3000,3000,0
20250401,095600,0,3000,3000,3000,3000,0
20250401,095500,0,3000,3000,3000,3000,0
20250401,095400,0,3000,3000,3000,3000,0
20250401,095300,0,3000,3000,3000,3000,0
20250401,095200,0,3000,3000,3000,3000,0
20250401,095100,0,3000,3000,3000,3000,0
20250401,095000,0,3000,3000,3000,3000,0
20250401,094900,0,3000,3000,3000,3000,0
20250401,094800,0,3000,3000,3000,3000,0
20250401,094700,0,3000,3000,3000,3000,0
20250401,094600,0,3000,3000,3000,3000,0
20250401,094500,0,3000,3000,3000,3000,0
20250401,094400,0,3000,3000,3000,3000,0
20250401,094300,0,3000,3000,3000,3000,0
20250401,094200,0,3000,3000,3000,3000,0
20250401,094100,0,3000,3000,3000,3000,0
20250401,094000,0,3000,3000,3000,3000,0
20250401,093900,0,3000,3000,3000,3000,0
20250401,093800,0,3000,3000,3000,3000,0
20250401,093700,0,3000,3000,3000,3000,0
20250401,093600,0,3000,3000,3000,3000,0
20250401,093500,0,3000,3000,3000,3000,0
20250401,093400,0,3000,3000,3000,3000,0
20250401,093300,0,3000,3000,3000,3000,0
20250401,093200,0,3000,3000,3000,3000,0
20250401,093100,0,3000,3000,3000,3000,0
20250401,093000,0,3000,3000,3000,3000,0
20250401,092900,0,3000,3000,3000,3000,0
20250401,092800,0,3000,3000,3000,3000,0
20250401,092700,0,3000,3000,3000,3000,0
20250401,092600,0,3000,3000,3000,3000,0
20250401,092500,0,3000,3000,3000,3000,0
20250401,092400,0,3000,3000,3000,3000,0
20250401,092300,0,3000,3000,3000,3000,0
20250401,092200,0,3000,3000,3000,3000,0
20250401,092100,0,3000,3000,3000,3000,0
20250401,092000,0,3000,3000,3000,3000,0
20250401,091900,0,3000,3000,3000,3000,0
20250401,091800,0,3000,3000,3000,3000,0
20250401,091700,0,3000,3000,3000,3000,0
20250401,091600,0,3000,3000,3000,3000,0
20250401,091500,0,3000,3000,3000,3000,0
20250401,091400,0,3000,3000,3000,3000,0
20250401,091300,0,3000,3000,3000,3000,0
20250401,091200,0,3000,3000,3000,3000,0
20250401,091100,0,3000,3000,3000,3000,0
20250401,091000,0,3000,3000,3000,3000,0
20250401,090900,0,3000,3000,3000,3000,0
20250401,090800,0,3000,3000,3000,3000,0
20250401,090700,0,3000,3000,3000,3000,0
20250401,090600,0,3000,3000,3000,3000,0
20250401,090500,0,3000,3000,3000,3000,0
20250401,090400,0,3000,3000,3000,3000,0
20250401,090300,0,3000,3000,3000,3000,0
20250401,090200,0,3000,3000,3000,3000,0
20250401,090100,0,3000,3000,3000,3000,0
20250401,090000,0,3000,3000,3000,3000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 0 3000 3000 3000 3000 0
3 20250401 185900 0 3000 3000 3000 3000 0
4 20250401 185800 0 3000 3000 3000 3000 0
5 20250401 185700 0 3000 3000 3000 3000 0
6 20250401 185600 0 3000 3000 3000 3000 0
7 20250401 185500 0 3000 3000 3000 3000 0
8 20250401 185400 0 3000 3000 3000 3000 0
9 20250401 185300 0 3000 3000 3000 3000 0
10 20250401 185200 0 3000 3000 3000 3000 0
11 20250401 185100 0 3000 3000 3000 3000 0
12 20250401 185000 0 3000 3000 3000 3000 0
13 20250401 184900 0 3000 3000 3000 3000 0
14 20250401 184800 0 3000 3000 3000 3000 0
15 20250401 184700 0 3000 3000 3000 3000 0
16 20250401 184600 0 3000 3000 3000 3000 0
17 20250401 184500 0 3000 3000 3000 3000 0
18 20250401 184400 0 3000 3000 3000 3000 0
19 20250401 184300 0 3000 3000 3000 3000 0
20 20250401 184200 0 3000 3000 3000 3000 0
21 20250401 184100 0 3000 3000 3000 3000 0
22 20250401 184000 0 3000 3000 3000 3000 0
23 20250401 183900 0 3000 3000 3000 3000 0
24 20250401 183800 0 3000 3000 3000 3000 0
25 20250401 183700 0 3000 3000 3000 3000 0
26 20250401 183600 0 3000 3000 3000 3000 0
27 20250401 183500 0 3000 3000 3000 3000 0
28 20250401 183400 0 3000 3000 3000 3000 0
29 20250401 183300 0 3000 3000 3000 3000 0
30 20250401 183200 0 3000 3000 3000 3000 0
31 20250401 183100 0 3000 3000 3000 3000 0
32 20250401 183000 0 3000 3000 3000 3000 0
33 20250401 182900 0 3000 3000 3000 3000 0
34 20250401 182800 0 3000 3000 3000 3000 0
35 20250401 182700 0 3000 3000 3000 3000 0
36 20250401 182600 0 3000 3000 3000 3000 0
37 20250401 182500 0 3000 3000 3000 3000 0
38 20250401 182400 0 3000 3000 3000 3000 0
39 20250401 182300 0 3000 3000 3000 3000 0
40 20250401 182200 0 3000 3000 3000 3000 0
41 20250401 182100 0 3000 3000 3000 3000 0
42 20250401 182000 0 3000 3000 3000 3000 0
43 20250401 181900 0 3000 3000 3000 3000 0
44 20250401 181800 0 3000 3000 3000 3000 0
45 20250401 181700 0 3000 3000 3000 3000 0
46 20250401 181600 0 3000 3000 3000 3000 0
47 20250401 181500 0 3000 3000 3000 3000 0
48 20250401 181400 0 3000 3000 3000 3000 0
49 20250401 181300 0 3000 3000 3000 3000 0
50 20250401 181200 0 3000 3000 3000 3000 0
51 20250401 181100 0 3000 3000 3000 3000 0
52 20250401 181000 0 3000 3000 3000 3000 0
53 20250401 180900 0 3000 3000 3000 3000 0
54 20250401 180800 0 3000 3000 3000 3000 0
55 20250401 180700 0 3000 3000 3000 3000 0
56 20250401 180600 0 3000 3000 3000 3000 0
57 20250401 180500 0 3000 3000 3000 3000 0
58 20250401 180400 0 3000 3000 3000 3000 0
59 20250401 180300 0 3000 3000 3000 3000 0
60 20250401 180200 0 3000 3000 3000 3000 0
61 20250401 180100 0 3000 3000 3000 3000 0
62 20250401 180000 0 3000 3000 3000 3000 0
63 20250401 175900 0 3000 3000 3000 3000 0
64 20250401 175800 0 3000 3000 3000 3000 0
65 20250401 175700 0 3000 3000 3000 3000 0
66 20250401 175600 0 3000 3000 3000 3000 0
67 20250401 175500 0 3000 3000 3000 3000 0
68 20250401 175400 0 3000 3000 3000 3000 0
69 20250401 175300 0 3000 3000 3000 3000 0
70 20250401 175200 0 3000 3000 3000 3000 0
71 20250401 175100 0 3000 3000 3000 3000 0
72 20250401 175000 0 3000 3000 3000 3000 0
73 20250401 174900 0 3000 3000 3000 3000 0
74 20250401 174800 0 3000 3000 3000 3000 0
75 20250401 174700 0 3000 3000 3000 3000 0
76 20250401 174600 0 3000 3000 3000 3000 0
77 20250401 174500 0 3000 3000 3000 3000 0
78 20250401 174400 0 3000 3000 3000 3000 0
79 20250401 174300 0 3000 3000 3000 3000 0
80 20250401 174200 0 3000 3000 3000 3000 0
81 20250401 174100 0 3000 3000 3000 3000 0
82 20250401 174000 0 3000 3000 3000 3000 0
83 20250401 173900 0 3000 3000 3000 3000 0
84 20250401 173800 0 3000 3000 3000 3000 0
85 20250401 173700 0 3000 3000 3000 3000 0
86 20250401 173600 0 3000 3000 3000 3000 0
87 20250401 173500 0 3000 3000 3000 3000 0
88 20250401 173400 0 3000 3000 3000 3000 0
89 20250401 173300 0 3000 3000 3000 3000 0
90 20250401 173200 0 3000 3000 3000 3000 0
91 20250401 173100 0 3000 3000 3000 3000 0
92 20250401 173000 0 3000 3000 3000 3000 0
93 20250401 172900 0 3000 3000 3000 3000 0
94 20250401 172800 0 3000 3000 3000 3000 0
95 20250401 172700 0 3000 3000 3000 3000 0
96 20250401 172600 0 3000 3000 3000 3000 0
97 20250401 172500 0 3000 3000 3000 3000 0
98 20250401 172400 0 3000 3000 3000 3000 0
99 20250401 172300 0 3000 3000 3000 3000 0
100 20250401 172200 0 3000 3000 3000 3000 0
101 20250401 172100 0 3000 3000 3000 3000 0
102 20250401 172000 0 3000 3000 3000 3000 0
103 20250401 171900 0 3000 3000 3000 3000 0
104 20250401 171800 0 3000 3000 3000 3000 0
105 20250401 171700 0 3000 3000 3000 3000 0
106 20250401 171600 0 3000 3000 3000 3000 0
107 20250401 171500 0 3000 3000 3000 3000 0
108 20250401 171400 0 3000 3000 3000 3000 0
109 20250401 171300 0 3000 3000 3000 3000 0
110 20250401 171200 0 3000 3000 3000 3000 0
111 20250401 171100 0 3000 3000 3000 3000 0
112 20250401 171000 0 3000 3000 3000 3000 0
113 20250401 170900 0 3000 3000 3000 3000 0
114 20250401 170800 0 3000 3000 3000 3000 0
115 20250401 170700 0 3000 3000 3000 3000 0
116 20250401 170600 0 3000 3000 3000 3000 0
117 20250401 170500 0 3000 3000 3000 3000 0
118 20250401 170400 0 3000 3000 3000 3000 0
119 20250401 170300 0 3000 3000 3000 3000 0
120 20250401 170200 0 3000 3000 3000 3000 0
121 20250401 170100 0 3000 3000 3000 3000 0
122 20250401 170000 0 3000 3000 3000 3000 0
123 20250401 165900 0 3000 3000 3000 3000 0
124 20250401 165800 0 3000 3000 3000 3000 0
125 20250401 165700 0 3000 3000 3000 3000 0
126 20250401 165600 0 3000 3000 3000 3000 0
127 20250401 165500 0 3000 3000 3000 3000 0
128 20250401 165400 0 3000 3000 3000 3000 0
129 20250401 165300 0 3000 3000 3000 3000 0
130 20250401 165200 0 3000 3000 3000 3000 0
131 20250401 165100 0 3000 3000 3000 3000 0
132 20250401 165000 0 3000 3000 3000 3000 0
133 20250401 164900 0 3000 3000 3000 3000 0
134 20250401 164800 0 3000 3000 3000 3000 0
135 20250401 164700 0 3000 3000 3000 3000 0
136 20250401 164600 0 3000 3000 3000 3000 0
137 20250401 164500 0 3000 3000 3000 3000 0
138 20250401 164400 0 3000 3000 3000 3000 0
139 20250401 164300 0 3000 3000 3000 3000 0
140 20250401 164200 0 3000 3000 3000 3000 0
141 20250401 164100 0 3000 3000 3000 3000 0
142 20250401 164000 0 3000 3000 3000 3000 0
143 20250401 163900 0 3000 3000 3000 3000 0
144 20250401 163800 0 3000 3000 3000 3000 0
145 20250401 163700 0 3000 3000 3000 3000 0
146 20250401 163600 0 3000 3000 3000 3000 0
147 20250401 163500 0 3000 3000 3000 3000 0
148 20250401 163400 0 3000 3000 3000 3000 0
149 20250401 163300 0 3000 3000 3000 3000 0
150 20250401 163200 0 3000 3000 3000 3000 0
151 20250401 163100 0 3000 3000 3000 3000 0
152 20250401 163000 0 3000 3000 3000 3000 0
153 20250401 162900 0 3000 3000 3000 3000 0
154 20250401 162800 0 3000 3000 3000 3000 0
155 20250401 162700 0 3000 3000 3000 3000 0
156 20250401 162600 0 3000 3000 3000 3000 0
157 20250401 162500 0 3000 3000 3000 3000 0
158 20250401 162400 0 3000 3000 3000 3000 0
159 20250401 162300 0 3000 3000 3000 3000 0
160 20250401 162200 0 3000 3000 3000 3000 0
161 20250401 162100 0 3000 3000 3000 3000 0
162 20250401 162000 0 3000 3000 3000 3000 0
163 20250401 161900 0 3000 3000 3000 3000 0
164 20250401 161800 0 3000 3000 3000 3000 0
165 20250401 161700 0 3000 3000 3000 3000 0
166 20250401 161600 0 3000 3000 3000 3000 0
167 20250401 161500 0 3000 3000 3000 3000 0
168 20250401 161400 0 3000 3000 3000 3000 0
169 20250401 161300 0 3000 3000 3000 3000 0
170 20250401 161200 0 3000 3000 3000 3000 0
171 20250401 161100 0 3000 3000 3000 3000 0
172 20250401 161000 0 3000 3000 3000 3000 0
173 20250401 160900 0 3000 3000 3000 3000 0
174 20250401 160800 0 3000 3000 3000 3000 0
175 20250401 160700 0 3000 3000 3000 3000 0
176 20250401 160600 0 3000 3000 3000 3000 0
177 20250401 160500 0 3000 3000 3000 3000 0
178 20250401 160400 0 3000 3000 3000 3000 0
179 20250401 160300 0 3000 3000 3000 3000 0
180 20250401 160200 0 3000 3000 3000 3000 0
181 20250401 160100 0 3000 3000 3000 3000 0
182 20250401 160000 0 3000 3000 3000 3000 0
183 20250401 155900 0 3000 3000 3000 3000 0
184 20250401 155800 0 3000 3000 3000 3000 0
185 20250401 155700 0 3000 3000 3000 3000 0
186 20250401 155600 0 3000 3000 3000 3000 0
187 20250401 155500 0 3000 3000 3000 3000 0
188 20250401 155400 0 3000 3000 3000 3000 0
189 20250401 155300 0 3000 3000 3000 3000 0
190 20250401 155200 0 3000 3000 3000 3000 0
191 20250401 155100 0 3000 3000 3000 3000 0
192 20250401 155000 0 3000 3000 3000 3000 0
193 20250401 154900 0 3000 3000 3000 3000 0
194 20250401 154800 0 3000 3000 3000 3000 0
195 20250401 154700 0 3000 3000 3000 3000 0
196 20250401 154600 0 3000 3000 3000 3000 0
197 20250401 154500 0 3000 3000 3000 3000 0
198 20250401 154400 0 3000 3000 3000 3000 0
199 20250401 154300 0 3000 3000 3000 3000 0
200 20250401 154200 0 3000 3000 3000 3000 0
201 20250401 154100 0 3000 3000 3000 3000 0
202 20250401 154000 0 3000 3000 3000 3000 0
203 20250401 153900 0 3000 3000 3000 3000 0
204 20250401 153800 0 3000 3000 3000 3000 0
205 20250401 153700 0 3000 3000 3000 3000 0
206 20250401 153600 0 3000 3000 3000 3000 0
207 20250401 153500 0 3000 3000 3000 3000 0
208 20250401 153400 0 3000 3000 3000 3000 0
209 20250401 153300 0 3000 3000 3000 3000 0
210 20250401 153200 0 3000 3000 3000 3000 0
211 20250401 153100 0 3000 3000 3000 3000 0
212 20250401 153000 0 3000 3000 3000 3000 0
213 20250401 152900 0 3000 3000 3000 3000 0
214 20250401 152800 0 3000 3000 3000 3000 0
215 20250401 152700 0 3000 3000 3000 3000 0
216 20250401 152600 0 3000 3000 3000 3000 0
217 20250401 152500 0 3000 3000 3000 3000 0
218 20250401 152400 0 3000 3000 3000 3000 0
219 20250401 152300 0 3000 3000 3000 3000 0
220 20250401 152200 0 3000 3000 3000 3000 0
221 20250401 152100 0 3000 3000 3000 3000 0
222 20250401 152000 0 3000 3000 3000 3000 0
223 20250401 151900 0 3000 3000 3000 3000 0
224 20250401 151800 0 3000 3000 3000 3000 0
225 20250401 151700 0 3000 3000 3000 3000 0
226 20250401 151600 0 3000 3000 3000 3000 0
227 20250401 151500 0 3000 3000 3000 3000 0
228 20250401 151400 0 3000 3000 3000 3000 0
229 20250401 151300 0 3000 3000 3000 3000 0
230 20250401 151200 0 3000 3000 3000 3000 0
231 20250401 151100 0 3000 3000 3000 3000 0
232 20250401 151000 0 3000 3000 3000 3000 0
233 20250401 150900 0 3000 3000 3000 3000 0
234 20250401 150800 0 3000 3000 3000 3000 0
235 20250401 150700 0 3000 3000 3000 3000 0
236 20250401 150600 0 3000 3000 3000 3000 0
237 20250401 150500 0 3000 3000 3000 3000 0
238 20250401 150400 0 3000 3000 3000 3000 0
239 20250401 150300 0 3000 3000 3000 3000 0
240 20250401 150200 0 3000 3000 3000 3000 0
241 20250401 150100 0 3000 3000 3000 3000 0
242 20250401 150000 0 3000 3000 3000 3000 0
243 20250401 145900 0 3000 3000 3000 3000 0
244 20250401 145800 0 3000 3000 3000 3000 0
245 20250401 145700 0 3000 3000 3000 3000 0
246 20250401 145600 0 3000 3000 3000 3000 0
247 20250401 145500 0 3000 3000 3000 3000 0
248 20250401 145400 0 3000 3000 3000 3000 0
249 20250401 145300 0 3000 3000 3000 3000 0
250 20250401 145200 0 3000 3000 3000 3000 0
251 20250401 145100 0 3000 3000 3000 3000 0
252 20250401 145000 0 3000 3000 3000 3000 0
253 20250401 144900 0 3000 3000 3000 3000 0
254 20250401 144800 0 3000 3000 3000 3000 0
255 20250401 144700 0 3000 3000 3000 3000 0
256 20250401 144600 0 3000 3000 3000 3000 0
257 20250401 144500 0 3000 3000 3000 3000 0
258 20250401 144400 0 3000 3000 3000 3000 0
259 20250401 144300 0 3000 3000 3000 3000 0
260 20250401 144200 0 3000 3000 3000 3000 0
261 20250401 144100 0 3000 3000 3000 3000 0
262 20250401 144000 0 3000 3000 3000 3000 0
263 20250401 143900 0 3000 3000 3000 3000 0
264 20250401 143800 0 3000 3000 3000 3000 0
265 20250401 143700 0 3000 3000 3000 3000 0
266 20250401 143600 0 3000 3000 3000 3000 0
267 20250401 143500 0 3000 3000 3000 3000 0
268 20250401 143400 0 3000 3000 3000 3000 0
269 20250401 143300 0 3000 3000 3000 3000 0
270 20250401 143200 0 3000 3000 3000 3000 0
271 20250401 143100 0 3000 3000 3000 3000 0
272 20250401 143000 0 3000 3000 3000 3000 0
273 20250401 142900 0 3000 3000 3000 3000 0
274 20250401 142800 0 3000 3000 3000 3000 0
275 20250401 142700 0 3000 3000 3000 3000 0
276 20250401 142600 0 3000 3000 3000 3000 0
277 20250401 142500 0 3000 3000 3000 3000 0
278 20250401 142400 0 3000 3000 3000 3000 0
279 20250401 142300 0 3000 3000 3000 3000 0
280 20250401 142200 0 3000 3000 3000 3000 0
281 20250401 142100 0 3000 3000 3000 3000 0
282 20250401 142000 0 3000 3000 3000 3000 0
283 20250401 141900 0 3000 3000 3000 3000 0
284 20250401 141800 0 3000 3000 3000 3000 0
285 20250401 141700 0 3000 3000 3000 3000 0
286 20250401 141600 0 3000 3000 3000 3000 0
287 20250401 141500 0 3000 3000 3000 3000 0
288 20250401 141400 0 3000 3000 3000 3000 0
289 20250401 141300 0 3000 3000 3000 3000 0
290 20250401 141200 0 3000 3000 3000 3000 0
291 20250401 141100 0 3000 3000 3000 3000 0
292 20250401 141000 0 3000 3000 3000 3000 0
293 20250401 140900 0 3000 3000 3000 3000 0
294 20250401 140800 0 3000 3000 3000 3000 0
295 20250401 140700 0 3000 3000 3000 3000 0
296 20250401 140600 0 3000 3000 3000 3000 0
297 20250401 140500 0 3000 3000 3000 3000 0
298 20250401 140400 0 3000 3000 3000 3000 0
299 20250401 140300 0 3000 3000 3000 3000 0
300 20250401 140200 0 3000 3000 3000 3000 0
301 20250401 140100 0 3000 3000 3000 3000 0
302 20250401 140000 0 3000 3000 3000 3000 0
303 20250401 135900 0 3000 3000 3000 3000 0
304 20250401 135800 0 3000 3000 3000 3000 0
305 20250401 135700 0 3000 3000 3000 3000 0
306 20250401 135600 0 3000 3000 3000 3000 0
307 20250401 135500 0 3000 3000 3000 3000 0
308 20250401 135400 0 3000 3000 3000 3000 0
309 20250401 135300 0 3000 3000 3000 3000 0
310 20250401 135200 0 3000 3000 3000 3000 0
311 20250401 135100 0 3000 3000 3000 3000 0
312 20250401 135000 0 3000 3000 3000 3000 0
313 20250401 134900 0 3000 3000 3000 3000 0
314 20250401 134800 0 3000 3000 3000 3000 0
315 20250401 134700 0 3000 3000 3000 3000 0
316 20250401 134600 0 3000 3000 3000 3000 0
317 20250401 134500 0 3000 3000 3000 3000 0
318 20250401 134400 0 3000 3000 3000 3000 0
319 20250401 134300 0 3000 3000 3000 3000 0
320 20250401 134200 0 3000 3000 3000 3000 0
321 20250401 134100 0 3000 3000 3000 3000 0
322 20250401 134000 0 3000 3000 3000 3000 0
323 20250401 133900 0 3000 3000 3000 3000 0
324 20250401 133800 0 3000 3000 3000 3000 0
325 20250401 133700 0 3000 3000 3000 3000 0
326 20250401 133600 0 3000 3000 3000 3000 0
327 20250401 133500 0 3000 3000 3000 3000 0
328 20250401 133400 0 3000 3000 3000 3000 0
329 20250401 133300 0 3000 3000 3000 3000 0
330 20250401 133200 0 3000 3000 3000 3000 0
331 20250401 133100 0 3000 3000 3000 3000 0
332 20250401 133000 0 3000 3000 3000 3000 0
333 20250401 132900 0 3000 3000 3000 3000 0
334 20250401 132800 0 3000 3000 3000 3000 0
335 20250401 132700 0 3000 3000 3000 3000 0
336 20250401 132600 0 3000 3000 3000 3000 0
337 20250401 132500 0 3000 3000 3000 3000 0
338 20250401 132400 0 3000 3000 3000 3000 0
339 20250401 132300 0 3000 3000 3000 3000 0
340 20250401 132200 0 3000 3000 3000 3000 0
341 20250401 132100 0 3000 3000 3000 3000 0
342 20250401 132000 0 3000 3000 3000 3000 0
343 20250401 131900 0 3000 3000 3000 3000 0
344 20250401 131800 0 3000 3000 3000 3000 0
345 20250401 131700 0 3000 3000 3000 3000 0
346 20250401 131600 0 3000 3000 3000 3000 0
347 20250401 131500 0 3000 3000 3000 3000 0
348 20250401 131400 0 3000 3000 3000 3000 0
349 20250401 131300 0 3000 3000 3000 3000 0
350 20250401 131200 0 3000 3000 3000 3000 0
351 20250401 131100 0 3000 3000 3000 3000 0
352 20250401 131000 0 3000 3000 3000 3000 0
353 20250401 130900 0 3000 3000 3000 3000 0
354 20250401 130800 0 3000 3000 3000 3000 0
355 20250401 130700 0 3000 3000 3000 3000 0
356 20250401 130600 0 3000 3000 3000 3000 0
357 20250401 130500 0 3000 3000 3000 3000 0
358 20250401 130400 0 3000 3000 3000 3000 0
359 20250401 130300 0 3000 3000 3000 3000 0
360 20250401 130200 0 3000 3000 3000 3000 0
361 20250401 130100 0 3000 3000 3000 3000 0
362 20250401 130000 0 3000 3000 3000 3000 0
363 20250401 125900 0 3000 3000 3000 3000 0
364 20250401 125800 0 3000 3000 3000 3000 0
365 20250401 125700 0 3000 3000 3000 3000 0
366 20250401 125600 0 3000 3000 3000 3000 0
367 20250401 125500 0 3000 3000 3000 3000 0
368 20250401 125400 0 3000 3000 3000 3000 0
369 20250401 125300 0 3000 3000 3000 3000 0
370 20250401 125200 0 3000 3000 3000 3000 0
371 20250401 125100 0 3000 3000 3000 3000 0
372 20250401 125000 0 3000 3000 3000 3000 0
373 20250401 124900 0 3000 3000 3000 3000 0
374 20250401 124800 0 3000 3000 3000 3000 0
375 20250401 124700 0 3000 3000 3000 3000 0
376 20250401 124600 0 3000 3000 3000 3000 0
377 20250401 124500 0 3000 3000 3000 3000 0
378 20250401 124400 0 3000 3000 3000 3000 0
379 20250401 124300 0 3000 3000 3000 3000 0
380 20250401 124200 0 3000 3000 3000 3000 0
381 20250401 124100 0 3000 3000 3000 3000 0
382 20250401 124000 0 3000 3000 3000 3000 0
383 20250401 123900 0 3000 3000 3000 3000 0
384 20250401 123800 0 3000 3000 3000 3000 0
385 20250401 123700 0 3000 3000 3000 3000 0
386 20250401 123600 0 3000 3000 3000 3000 0
387 20250401 123500 0 3000 3000 3000 3000 0
388 20250401 123400 0 3000 3000 3000 3000 0
389 20250401 123300 0 3000 3000 3000 3000 0
390 20250401 123200 0 3000 3000 3000 3000 0
391 20250401 123100 0 3000 3000 3000 3000 0
392 20250401 123000 0 3000 3000 3000 3000 0
393 20250401 122900 0 3000 3000 3000 3000 0
394 20250401 122800 0 3000 3000 3000 3000 0
395 20250401 122700 0 3000 3000 3000 3000 0
396 20250401 122600 0 3000 3000 3000 3000 0
397 20250401 122500 0 3000 3000 3000 3000 0
398 20250401 122400 0 3000 3000 3000 3000 0
399 20250401 122300 0 3000 3000 3000 3000 0
400 20250401 122200 0 3000 3000 3000 3000 0
401 20250401 122100 0 3000 3000 3000 3000 0
402 20250401 122000 0 3000 3000 3000 3000 0
403 20250401 121900 0 3000 3000 3000 3000 0
404 20250401 121800 0 3000 3000 3000 3000 0
405 20250401 121700 0 3000 3000 3000 3000 0
406 20250401 121600 0 3000 3000 3000 3000 0
407 20250401 121500 0 3000 3000 3000 3000 0
408 20250401 121400 0 3000 3000 3000 3000 0
409 20250401 121300 0 3000 3000 3000 3000 0
410 20250401 121200 0 3000 3000 3000 3000 0
411 20250401 121100 0 3000 3000 3000 3000 0
412 20250401 121000 0 3000 3000 3000 3000 0
413 20250401 120900 0 3000 3000 3000 3000 0
414 20250401 120800 0 3000 3000 3000 3000 0
415 20250401 120700 0 3000 3000 3000 3000 0
416 20250401 120600 0 3000 3000 3000 3000 0
417 20250401 120500 0 3000 3000 3000 3000 0
418 20250401 120400 0 3000 3000 3000 3000 0
419 20250401 120300 0 3000 3000 3000 3000 0
420 20250401 120200 0 3000 3000 3000 3000 0
421 20250401 120100 0 3000 3000 3000 3000 0
422 20250401 120000 0 3000 3000 3000 3000 0
423 20250401 115900 0 3000 3000 3000 3000 0
424 20250401 115800 0 3000 3000 3000 3000 0
425 20250401 115700 0 3000 3000 3000 3000 0
426 20250401 115600 0 3000 3000 3000 3000 0
427 20250401 115500 0 3000 3000 3000 3000 0
428 20250401 115400 0 3000 3000 3000 3000 0
429 20250401 115300 0 3000 3000 3000 3000 0
430 20250401 115200 0 3000 3000 3000 3000 0
431 20250401 115100 0 3000 3000 3000 3000 0
432 20250401 115000 0 3000 3000 3000 3000 0
433 20250401 114900 0 3000 3000 3000 3000 0
434 20250401 114800 0 3000 3000 3000 3000 0
435 20250401 114700 0 3000 3000 3000 3000 0
436 20250401 114600 0 3000 3000 3000 3000 0
437 20250401 114500 0 3000 3000 3000 3000 0
438 20250401 114400 0 3000 3000 3000 3000 0
439 20250401 114300 0 3000 3000 3000 3000 0
440 20250401 114200 0 3000 3000 3000 3000 0
441 20250401 114100 0 3000 3000 3000 3000 0
442 20250401 114000 0 3000 3000 3000 3000 0
443 20250401 113900 0 3000 3000 3000 3000 0
444 20250401 113800 0 3000 3000 3000 3000 0
445 20250401 113700 0 3000 3000 3000 3000 0
446 20250401 113600 0 3000 3000 3000 3000 0
447 20250401 113500 0 3000 3000 3000 3000 0
448 20250401 113400 0 3000 3000 3000 3000 0
449 20250401 113300 0 3000 3000 3000 3000 0
450 20250401 113200 0 3000 3000 3000 3000 0
451 20250401 113100 0 3000 3000 3000 3000 0
452 20250401 113000 0 3000 3000 3000 3000 0
453 20250401 112900 0 3000 3000 3000 3000 0
454 20250401 112800 0 3000 3000 3000 3000 0
455 20250401 112700 0 3000 3000 3000 3000 0
456 20250401 112600 0 3000 3000 3000 3000 0
457 20250401 112500 0 3000 3000 3000 3000 0
458 20250401 112400 0 3000 3000 3000 3000 0
459 20250401 112300 0 3000 3000 3000 3000 0
460 20250401 112200 0 3000 3000 3000 3000 0
461 20250401 112100 0 3000 3000 3000 3000 0
462 20250401 112000 0 3000 3000 3000 3000 0
463 20250401 111900 0 3000 3000 3000 3000 0
464 20250401 111800 0 3000 3000 3000 3000 0
465 20250401 111700 0 3000 3000 3000 3000 0
466 20250401 111600 0 3000 3000 3000 3000 0
467 20250401 111500 0 3000 3000 3000 3000 0
468 20250401 111400 0 3000 3000 3000 3000 0
469 20250401 111300 0 3000 3000 3000 3000 0
470 20250401 111200 0 3000 3000 3000 3000 0
471 20250401 111100 0 3000 3000 3000 3000 0
472 20250401 111000 0 3000 3000 3000 3000 0
473 20250401 110900 0 3000 3000 3000 3000 0
474 20250401 110800 0 3000 3000 3000 3000 0
475 20250401 110700 0 3000 3000 3000 3000 0
476 20250401 110600 0 3000 3000 3000 3000 0
477 20250401 110500 0 3000 3000 3000 3000 0
478 20250401 110400 0 3000 3000 3000 3000 0
479 20250401 110300 0 3000 3000 3000 3000 0
480 20250401 110200 0 3000 3000 3000 3000 0
481 20250401 110100 0 3000 3000 3000 3000 0
482 20250401 110000 0 3000 3000 3000 3000 0
483 20250401 105900 0 3000 3000 3000 3000 0
484 20250401 105800 0 3000 3000 3000 3000 0
485 20250401 105700 0 3000 3000 3000 3000 0
486 20250401 105600 0 3000 3000 3000 3000 0
487 20250401 105500 0 3000 3000 3000 3000 0
488 20250401 105400 0 3000 3000 3000 3000 0
489 20250401 105300 0 3000 3000 3000 3000 0
490 20250401 105200 0 3000 3000 3000 3000 0
491 20250401 105100 0 3000 3000 3000 3000 0
492 20250401 105000 0 3000 3000 3000 3000 0
493 20250401 104900 0 3000 3000 3000 3000 0
494 20250401 104800 0 3000 3000 3000 3000 0
495 20250401 104700 0 3000 3000 3000 3000 0
496 20250401 104600 0 3000 3000 3000 3000 0
497 20250401 104500 0 3000 3000 3000 3000 0
498 20250401 104400 0 3000 3000 3000 3000 0
499 20250401 104300 0 3000 3000 3000 3000 0
500 20250401 104200 0 3000 3000 3000 3000 0
501 20250401 104100 0 3000 3000 3000 3000 0
502 20250401 104000 0 3000 3000 3000 3000 0
503 20250401 103900 0 3000 3000 3000 3000 0
504 20250401 103800 0 3000 3000 3000 3000 0
505 20250401 103700 0 3000 3000 3000 3000 0
506 20250401 103600 0 3000 3000 3000 3000 0
507 20250401 103500 0 3000 3000 3000 3000 0
508 20250401 103400 0 3000 3000 3000 3000 0
509 20250401 103300 0 3000 3000 3000 3000 0
510 20250401 103200 0 3000 3000 3000 3000 0
511 20250401 103100 0 3000 3000 3000 3000 0
512 20250401 103000 0 3000 3000 3000 3000 0
513 20250401 102900 0 3000 3000 3000 3000 0
514 20250401 102800 0 3000 3000 3000 3000 0
515 20250401 102700 0 3000 3000 3000 3000 0
516 20250401 102600 0 3000 3000 3000 3000 0
517 20250401 102500 0 3000 3000 3000 3000 0
518 20250401 102400 0 3000 3000 3000 3000 0
519 20250401 102300 0 3000 3000 3000 3000 0
520 20250401 102200 0 3000 3000 3000 3000 0
521 20250401 102100 0 3000 3000 3000 3000 0
522 20250401 102000 0 3000 3000 3000 3000 0
523 20250401 101900 0 3000 3000 3000 3000 0
524 20250401 101800 0 3000 3000 3000 3000 0
525 20250401 101700 0 3000 3000 3000 3000 0
526 20250401 101600 0 3000 3000 3000 3000 0
527 20250401 101500 0 3000 3000 3000 3000 0
528 20250401 101400 0 3000 3000 3000 3000 0
529 20250401 101300 0 3000 3000 3000 3000 0
530 20250401 101200 0 3000 3000 3000 3000 0
531 20250401 101100 0 3000 3000 3000 3000 0
532 20250401 101000 0 3000 3000 3000 3000 0
533 20250401 100900 0 3000 3000 3000 3000 0
534 20250401 100800 0 3000 3000 3000 3000 0
535 20250401 100700 0 3000 3000 3000 3000 0
536 20250401 100600 0 3000 3000 3000 3000 0
537 20250401 100500 0 3000 3000 3000 3000 0
538 20250401 100400 0 3000 3000 3000 3000 0
539 20250401 100300 0 3000 3000 3000 3000 0
540 20250401 100200 0 3000 3000 3000 3000 0
541 20250401 100100 0 3000 3000 3000 3000 0
542 20250401 100000 0 3000 3000 3000 3000 0
543 20250401 095900 0 3000 3000 3000 3000 0
544 20250401 095800 0 3000 3000 3000 3000 0
545 20250401 095700 0 3000 3000 3000 3000 0
546 20250401 095600 0 3000 3000 3000 3000 0
547 20250401 095500 0 3000 3000 3000 3000 0
548 20250401 095400 0 3000 3000 3000 3000 0
549 20250401 095300 0 3000 3000 3000 3000 0
550 20250401 095200 0 3000 3000 3000 3000 0
551 20250401 095100 0 3000 3000 3000 3000 0
552 20250401 095000 0 3000 3000 3000 3000 0
553 20250401 094900 0 3000 3000 3000 3000 0
554 20250401 094800 0 3000 3000 3000 3000 0
555 20250401 094700 0 3000 3000 3000 3000 0
556 20250401 094600 0 3000 3000 3000 3000 0
557 20250401 094500 0 3000 3000 3000 3000 0
558 20250401 094400 0 3000 3000 3000 3000 0
559 20250401 094300 0 3000 3000 3000 3000 0
560 20250401 094200 0 3000 3000 3000 3000 0
561 20250401 094100 0 3000 3000 3000 3000 0
562 20250401 094000 0 3000 3000 3000 3000 0
563 20250401 093900 0 3000 3000 3000 3000 0
564 20250401 093800 0 3000 3000 3000 3000 0
565 20250401 093700 0 3000 3000 3000 3000 0
566 20250401 093600 0 3000 3000 3000 3000 0
567 20250401 093500 0 3000 3000 3000 3000 0
568 20250401 093400 0 3000 3000 3000 3000 0
569 20250401 093300 0 3000 3000 3000 3000 0
570 20250401 093200 0 3000 3000 3000 3000 0
571 20250401 093100 0 3000 3000 3000 3000 0
572 20250401 093000 0 3000 3000 3000 3000 0
573 20250401 092900 0 3000 3000 3000 3000 0
574 20250401 092800 0 3000 3000 3000 3000 0
575 20250401 092700 0 3000 3000 3000 3000 0
576 20250401 092600 0 3000 3000 3000 3000 0
577 20250401 092500 0 3000 3000 3000 3000 0
578 20250401 092400 0 3000 3000 3000 3000 0
579 20250401 092300 0 3000 3000 3000 3000 0
580 20250401 092200 0 3000 3000 3000 3000 0
581 20250401 092100 0 3000 3000 3000 3000 0
582 20250401 092000 0 3000 3000 3000 3000 0
583 20250401 091900 0 3000 3000 3000 3000 0
584 20250401 091800 0 3000 3000 3000 3000 0
585 20250401 091700 0 3000 3000 3000 3000 0
586 20250401 091600 0 3000 3000 3000 3000 0
587 20250401 091500 0 3000 3000 3000 3000 0
588 20250401 091400 0 3000 3000 3000 3000 0
589 20250401 091300 0 3000 3000 3000 3000 0
590 20250401 091200 0 3000 3000 3000 3000 0
591 20250401 091100 0 3000 3000 3000 3000 0
592 20250401 091000 0 3000 3000 3000 3000 0
593 20250401 090900 0 3000 3000 3000 3000 0
594 20250401 090800 0 3000 3000 3000 3000 0
595 20250401 090700 0 3000 3000 3000 3000 0
596 20250401 090600 0 3000 3000 3000 3000 0
597 20250401 090500 0 3000 3000 3000 3000 0
598 20250401 090400 0 3000 3000 3000 3000 0
599 20250401 090300 0 3000 3000 3000 3000 0
600 20250401 090200 0 3000 3000 3000 3000 0
601 20250401 090100 0 3000 3000 3000 3000 0
602 20250401 090000 0 3000 3000 3000 3000 0

1
007610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,63920,18000000,191760000,54000000000,0.36
20250327,63920,18000000,191760000,54000000000,0.36
20250326,63920,18000000,191760000,54000000000,0.36
20250325,63920,18000000,191760000,54000000000,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 63920 18000000 191760000 54000000000 0.36
3 20250327 63920 18000000 191760000 54000000000 0.36
4 20250326 63920 18000000 191760000 54000000000 0.36
5 20250325 63920 18000000 191760000 54000000000 0.36